Update 2025-04-08 2740 candle_min
This commit is contained in:
634
071970/min/candle-20250408.csv
Normal file
634
071970/min/candle-20250408.csv
Normal file
@@ -0,0 +1,634 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,193100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,193000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,192000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,191000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,190100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,190000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,185000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,184000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,183100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,183000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,182000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,181000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,180100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,180000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,175000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,174000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,173100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,173000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,172000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,171000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,170100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,170000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,165000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,164000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,163100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,163000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,162000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,161000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,160100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,160000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,155000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154200,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,154000,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153900,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153800,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153700,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153600,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153500,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153400,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153300,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153200,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,153100,9993464150,26700,26700,26700,26700,0
|
||||
20250408,153000,9993464150,26700,26700,26700,26700,7131
|
||||
20250408,152900,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152800,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152700,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152600,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152500,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152400,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152300,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152200,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152100,9803066450,26700,26700,26700,26700,0
|
||||
20250408,152000,9803066450,26700,26700,26700,26700,0
|
||||
20250408,151900,9803066450,26700,26800,26950,26700,2602
|
||||
20250408,151800,9733168000,26800,26750,26800,26700,2715
|
||||
20250408,151700,9660526500,26800,26800,26850,26750,621
|
||||
20250408,151600,9643893500,26800,26800,26825,26750,818
|
||||
20250408,151500,9621971325,26750,26825,26850,26750,1700
|
||||
20250408,151400,9576403700,26800,26850,26900,26800,543
|
||||
20250408,151300,9561812425,26850,26900,26900,26800,548
|
||||
20250408,151200,9547090150,26875,26900,26950,26825,2239
|
||||
20250408,151100,9486899650,26900,26850,26950,26800,3329
|
||||
20250408,151000,9397308800,26875,26850,26900,26775,2752
|
||||
20250408,150900,9323414925,26850,26850,26950,26800,2825
|
||||
20250408,150800,9247544300,26850,26850,26850,26800,1258
|
||||
20250408,150700,9213772825,26800,26750,26850,26750,2016
|
||||
20250408,150600,9159760300,26750,26725,26750,26700,534
|
||||
20250408,150500,9145484475,26700,26700,26750,26700,588
|
||||
20250408,150400,9129763575,26700,26800,26800,26650,1539
|
||||
20250408,150300,9088654775,26800,26775,26850,26750,1856
|
||||
20250408,150200,9038900225,26750,26800,26800,26750,629
|
||||
20250408,150100,9022058600,26775,26750,26800,26700,751
|
||||
20250408,150000,9001968125,26750,26700,26750,26700,493
|
||||
20250408,145900,8988788075,26750,26750,26750,26700,731
|
||||
20250408,145800,8969262575,26750,26650,26750,26650,572
|
||||
20250408,145700,8953987275,26700,26700,26700,26650,374
|
||||
20250408,145600,8944007325,26650,26650,26700,26650,827
|
||||
20250408,145500,8921950875,26600,26700,26700,26600,477
|
||||
20250408,145400,8909228925,26700,26650,26700,26600,667
|
||||
20250408,145300,8891453775,26600,26650,26650,26600,523
|
||||
20250408,145200,8877516225,26650,26650,26650,26600,90
|
||||
20250408,145100,8875118125,26650,26600,26650,26600,609
|
||||
20250408,145000,8858898225,26650,26750,26750,26600,1263
|
||||
20250408,144900,8825239875,26700,26700,26750,26650,544
|
||||
20250408,144800,8810734075,26750,26700,26800,26650,600
|
||||
20250408,144700,8794722075,26700,26700,26750,26650,405
|
||||
20250408,144600,8783909725,26700,26750,26850,26700,412
|
||||
20250408,144500,8772872125,26750,26650,26900,26600,9191
|
||||
20250408,144400,8526816125,26650,26650,26650,26550,874
|
||||
20250408,144300,8503548025,26650,26650,26650,26600,778
|
||||
20250408,144200,8482835075,26650,26650,26650,26550,757
|
||||
20250408,144100,8462678975,26650,26650,26650,26600,709
|
||||
20250408,144000,8443784525,26650,26600,26650,26550,442
|
||||
20250408,143900,8432019875,26600,26600,26600,26550,672
|
||||
20250408,143800,8414146375,26600,26550,26600,26500,4055
|
||||
20250408,143700,8306478275,26550,26450,26550,26400,2987
|
||||
20250408,143600,8227424825,26450,26400,26450,26400,483
|
||||
20250408,143500,8214650975,26450,26450,26450,26400,392
|
||||
20250408,143400,8204283925,26350,26450,26450,26350,920
|
||||
20250408,143300,8179962225,26450,26400,26450,26350,307
|
||||
20250408,143200,8171858525,26350,26400,26400,26350,356
|
||||
20250408,143100,8162460475,26400,26350,26450,26350,406
|
||||
20250408,143000,8151756575,26450,26400,26450,26300,726
|
||||
20250408,142900,8132613125,26350,26450,26450,26300,50
|
||||
20250408,142800,8131291375,26350,26450,26450,26350,107
|
||||
20250408,142700,8128462125,26300,26400,26500,26250,3412
|
||||
20250408,142600,8038206575,26350,26400,26400,26250,378
|
||||
20250408,142500,8028228975,26400,26350,26400,26350,400
|
||||
20250408,142400,8017677875,26250,26300,26400,26250,614
|
||||
20250408,142300,8001545575,26300,26350,26400,26250,55
|
||||
20250408,142200,8000095575,26250,26250,26300,26150,426
|
||||
20250408,142100,7988911825,26250,26300,26400,26150,157
|
||||
20250408,142000,7984788625,26200,26250,26400,26150,311
|
||||
20250408,141900,7976599575,26250,26250,26300,26100,1944
|
||||
20250408,141800,7925590975,26300,26250,26300,26100,1320
|
||||
20250408,141700,7890987425,26250,26350,26350,26250,132
|
||||
20250408,141600,7887516075,26350,26250,26400,26250,747
|
||||
20250408,141500,7867851825,26300,26350,26350,26300,560
|
||||
20250408,141400,7853122975,26400,26350,26400,26350,103
|
||||
20250408,141300,7850404025,26400,26350,26400,26350,93
|
||||
20250408,141200,7847949825,26350,26350,26400,26350,102
|
||||
20250408,141100,7845257275,26350,26350,26400,26350,91
|
||||
20250408,141000,7842857525,26350,26300,26350,26300,381
|
||||
20250408,140900,7832822025,26350,26350,26350,26250,38
|
||||
20250408,140800,7831821125,26350,26400,26400,26100,633
|
||||
20250408,140700,7815214625,26350,26450,26450,26350,122
|
||||
20250408,140600,7811994575,26450,26350,26450,26350,35
|
||||
20250408,140500,7811070175,26450,26450,26450,26250,391
|
||||
20250408,140400,7800729525,26300,26350,26450,26300,345
|
||||
20250408,140300,7791636425,26350,26400,26400,26350,371
|
||||
20250408,140200,7781856625,26350,26450,26450,26350,318
|
||||
20250408,140100,7773457525,26400,26400,26450,26350,90
|
||||
20250408,140000,7771080675,26400,26350,26450,26300,424
|
||||
20250408,135900,7759890025,26300,26450,26450,26200,2127
|
||||
20250408,135800,7703944675,26350,26500,26500,26300,3533
|
||||
20250408,135700,7610491325,26500,26400,26500,26300,9625
|
||||
20250408,135600,7356342375,26300,26350,26400,26300,8683
|
||||
20250408,135500,7127714825,26300,26100,26300,26050,9262
|
||||
20250408,135400,6884409675,26100,26050,26150,26050,118
|
||||
20250408,135300,6881329625,26150,26100,26150,26000,426
|
||||
20250408,135200,6870198875,26050,26100,26150,26000,3692
|
||||
20250408,135100,6774198875,26000,26150,26150,26000,110
|
||||
20250408,135000,6771326975,26050,26100,26150,25950,2010
|
||||
20250408,134900,6719004575,26100,26150,26150,26050,1032
|
||||
20250408,134800,6692069525,26150,26150,26150,25950,637
|
||||
20250408,134700,6675420575,25950,26050,26100,25950,495
|
||||
20250408,134600,6662534325,26100,26200,26200,26000,102
|
||||
20250408,134500,6659872825,26200,26000,26250,26000,722
|
||||
20250408,134400,6641012125,26050,26000,26050,25900,251
|
||||
20250408,134300,6634488475,26000,26000,26050,25850,6091
|
||||
20250408,134200,6476697525,26050,26100,26150,26000,1647
|
||||
20250408,134100,6433741375,26100,26000,26100,25950,567
|
||||
20250408,134000,6418994175,25950,25950,26050,25900,7181
|
||||
20250408,133900,6232845325,26000,26050,26050,25950,682
|
||||
20250408,133800,6215106975,26100,26000,26100,26000,187
|
||||
20250408,133700,6210233075,26100,26100,26100,26000,747
|
||||
20250408,133600,6190770725,26100,26100,26100,26100,131
|
||||
20250408,133500,6187351625,26100,26100,26200,26050,233
|
||||
20250408,133400,6181268875,26100,26100,26200,26000,148
|
||||
20250408,133300,6177405075,26000,26100,26150,26000,3028
|
||||
20250408,133200,6098387675,26100,26100,26150,26100,6329
|
||||
20250408,133100,5933195125,26150,26200,26200,26100,197
|
||||
20250408,133000,5928040125,26150,26200,26200,26150,186
|
||||
20250408,132900,5923169475,26150,26200,26200,26150,671
|
||||
20250408,132800,5905619275,26200,26200,26200,26100,538
|
||||
20250408,132700,5891531825,26100,26200,26200,26100,1252
|
||||
20250408,132600,5858799275,26200,26300,26300,26200,341
|
||||
20250408,132500,5849856225,26300,26250,26300,26200,109
|
||||
20250408,132400,5846993825,26250,26300,26300,26200,210
|
||||
20250408,132300,5841477825,26250,26250,26300,26200,423
|
||||
20250408,132200,5830372125,26300,26300,26300,26250,923
|
||||
20250408,132100,5806137525,26300,26300,26300,26300,104
|
||||
20250408,132000,5803402325,26300,26300,26300,26250,87
|
||||
20250408,131900,5801114475,26300,26300,26300,26250,353
|
||||
20250408,131800,5791837475,26300,26250,26300,26250,59
|
||||
20250408,131700,5790285875,26300,26300,26300,26250,142
|
||||
20250408,131600,5786551575,26300,26300,26300,26250,126
|
||||
20250408,131500,5783238025,26300,26300,26300,26300,121
|
||||
20250408,131400,5780055725,26300,26300,26350,26250,378
|
||||
20250408,131300,5770113425,26300,26300,26350,26250,577
|
||||
20250408,131200,5754934775,26350,26300,26350,26300,91
|
||||
20250408,131100,5752539175,26350,26300,26350,26300,188
|
||||
20250408,131000,5747592575,26300,26300,26300,26250,2172
|
||||
20250408,130900,5690471675,26300,26250,26300,26250,3035
|
||||
20250408,130800,5610756375,26300,26300,26300,26250,102
|
||||
20250408,130700,5608074175,26300,26300,26300,26200,204
|
||||
20250408,130600,5602718975,26300,26250,26300,26250,372
|
||||
20250408,130500,5592948625,26250,26250,26300,26200,1965
|
||||
20250408,130400,5541366775,26200,26250,26250,26200,54
|
||||
20250408,130300,5539949525,26250,26250,26250,26200,171
|
||||
20250408,130200,5535462725,26300,26300,26300,26250,99
|
||||
20250408,130100,5532859075,26250,26300,26300,26200,201
|
||||
20250408,130000,5527578975,26300,26300,26300,26300,73
|
||||
20250408,125900,5525659075,26300,26150,26300,26150,615
|
||||
20250408,125800,5509520325,26200,26250,26250,26200,517
|
||||
20250408,125700,5495970975,26250,26250,26250,26200,64
|
||||
20250408,125600,5494291275,26250,26350,26350,26250,1185
|
||||
20250408,125500,5463178525,26300,26300,26350,26300,175
|
||||
20250408,125400,5458575175,26300,26350,26350,26200,162
|
||||
20250408,125300,5454312025,26350,26350,26400,26200,2808
|
||||
20250408,125200,5380429625,26350,26400,26400,26300,494
|
||||
20250408,125100,5367409175,26350,26400,26400,26350,451
|
||||
20250408,125000,5355523775,26400,26300,26400,26300,3595
|
||||
20250408,124900,5260829575,26350,26400,26400,26350,341
|
||||
20250408,124800,5251841675,26350,26400,26450,26350,1023
|
||||
20250408,124700,5224877175,26400,26400,26400,26350,526
|
||||
20250408,124600,5211010475,26400,26450,26450,26350,244
|
||||
20250408,124500,5204566975,26400,26450,26450,26400,180
|
||||
20250408,124400,5199807825,26450,26400,26450,26400,102
|
||||
20250408,124300,5197112125,26400,26450,26450,26400,626
|
||||
20250408,124200,5180556925,26450,26400,26450,26400,145
|
||||
20250408,124100,5176726575,26400,26375,26400,26350,763
|
||||
20250408,124000,5156585175,26375,26425,26425,26350,1009
|
||||
20250408,123900,5129949300,26425,26450,26475,26400,788
|
||||
20250408,123800,5109108150,26475,26450,26500,26450,152
|
||||
20250408,123700,5105083900,26450,26500,26500,26450,390
|
||||
20250408,123600,5094765050,26450,26450,26500,26400,1767
|
||||
20250408,123500,5048023800,26450,26500,26500,26450,116
|
||||
20250408,123400,5044950700,26450,26450,26500,26450,158
|
||||
20250408,123300,5040764100,26500,26450,26500,26450,293
|
||||
20250408,123200,5033001550,26500,26450,26500,26450,92
|
||||
20250408,123100,5030564350,26500,26450,26500,26450,887
|
||||
20250408,123000,5007098150,26500,26550,26550,26450,393
|
||||
20250408,122900,4996685400,26500,26500,26550,26450,332
|
||||
20250408,122800,4987883100,26450,26450,26550,26450,2341
|
||||
20250408,122700,4925864900,26500,26400,26500,26400,2434
|
||||
20250408,122600,4861472750,26450,26400,26450,26400,694
|
||||
20250408,122500,4843118225,26450,26400,26450,26350,143
|
||||
20250408,122400,4839338975,26400,26400,26450,26400,587
|
||||
20250408,122300,4823837775,26450,26400,26450,26350,1253
|
||||
20250408,122200,4790739325,26350,26400,26400,26350,158
|
||||
20250408,122100,4786571000,26400,26350,26400,26350,262
|
||||
20250408,122000,4779655200,26400,26400,26400,26350,84
|
||||
20250408,121900,4777438300,26400,26350,26400,26350,338
|
||||
20250408,121800,4768528050,26350,26350,26350,26300,97
|
||||
20250408,121700,4765972350,26350,26300,26350,26300,182
|
||||
20250408,121600,4761180700,26350,26350,26350,26350,98
|
||||
20250408,121500,4758598400,26300,26350,26350,26300,135
|
||||
20250408,121400,4755041550,26350,26350,26350,26300,147
|
||||
20250408,121300,4751170850,26350,26350,26350,26300,255
|
||||
20250408,121200,4744460050,26350,26300,26350,26300,1332
|
||||
20250408,121100,4709422350,26300,26250,26300,26250,76
|
||||
20250408,121000,4707424000,26300,26300,26300,26250,161
|
||||
20250408,120900,4703191050,26250,26250,26300,26250,582
|
||||
20250408,120800,4687885050,26200,26300,26300,26200,619
|
||||
20250408,120700,4671616850,26300,26300,26400,26250,1289
|
||||
20250408,120600,4637621550,26350,26250,26350,26250,693
|
||||
20250408,120500,4619391850,26250,26250,26300,26250,130
|
||||
20250408,120400,4615973700,26300,26250,26300,26200,563
|
||||
20250408,120300,4601193300,26250,26300,26300,26250,69
|
||||
20250408,120200,4599379600,26300,26200,26300,26200,273
|
||||
20250408,120100,4592209600,26250,26250,26250,26250,27
|
||||
20250408,120000,4591500850,26250,26200,26250,26200,233
|
||||
20250408,115900,4585388000,26200,26200,26250,26200,440
|
||||
20250408,115800,4573842600,26250,26250,26250,26200,265
|
||||
20250408,115700,4566890950,26200,26250,26250,26200,182
|
||||
20250408,115600,4562117550,26250,26250,26300,26200,265
|
||||
20250408,115500,4555163400,26300,26200,26300,26200,188
|
||||
20250408,115400,4550228500,26350,26250,26400,26200,2840
|
||||
20250408,115300,4475424350,26250,26250,26300,26250,241
|
||||
20250408,115200,4469092800,26300,26250,26300,26200,181
|
||||
20250408,115100,4464342650,26250,26300,26300,26200,299
|
||||
20250408,115000,4456497550,26300,26200,26300,26200,248
|
||||
20250408,114900,4449988050,26250,26200,26300,26200,741
|
||||
20250408,114800,4430506900,26200,26200,26300,26200,205
|
||||
20250408,114700,4425125750,26200,26300,26300,26200,496
|
||||
20250408,114600,4412109300,26250,26300,26300,26250,228
|
||||
20250408,114500,4406119550,26300,26300,26300,26250,333
|
||||
20250408,114400,4397373300,26300,26200,26300,26200,178
|
||||
20250408,114300,4392700200,26250,26300,26300,26200,125
|
||||
20250408,114200,4389417000,26250,26200,26350,26200,1168
|
||||
20250408,114100,4358756350,26250,26250,26250,26200,111
|
||||
20250408,114000,4355844950,26250,26150,26250,26150,152
|
||||
20250408,113900,4351857100,26250,26250,26400,26250,6736
|
||||
20250408,113800,4174517850,26250,26200,26250,26150,2344
|
||||
20250408,113700,4113019850,26150,26200,26200,26150,376
|
||||
20250408,113600,4103173400,26200,26250,26250,26150,524
|
||||
20250408,113500,4089439950,26200,26250,26250,26150,695
|
||||
20250408,113400,4071232450,26250,26250,26250,26200,152
|
||||
20250408,113300,4067248400,26250,26200,26250,26200,239
|
||||
20250408,113200,4060977950,26200,26200,26250,26200,217
|
||||
20250408,113100,4055291025,26200,26250,26250,26200,358
|
||||
20250408,113000,4045902500,26200,26250,26250,26200,117
|
||||
20250408,112900,4042835250,26250,26250,26350,26150,3757
|
||||
20250408,112800,3944273400,26200,26250,26300,26150,196
|
||||
20250408,112700,3939135050,26250,26150,26300,26100,5272
|
||||
20250408,112600,3800897600,26050,26150,26150,26050,318
|
||||
20250408,112500,3792589400,26100,26150,26150,26100,248
|
||||
20250408,112400,3786113350,26100,26150,26150,26050,293
|
||||
20250408,112300,3778459650,26050,26150,26150,26050,417
|
||||
20250408,112200,3767564300,26150,26150,26200,26150,308
|
||||
20250408,112100,3759504500,26150,26200,26200,26100,201
|
||||
20250408,112000,3754247550,26200,26200,26200,26100,936
|
||||
20250408,111900,3729730700,26200,26100,26200,26000,2051
|
||||
20250408,111800,3676114300,26100,26100,26150,26000,1369
|
||||
20250408,111700,3640369750,26000,26100,26150,26000,277
|
||||
20250408,111600,3633138600,26050,26100,26100,26000,206
|
||||
20250408,111500,3627764850,26150,26100,26150,26000,2798
|
||||
20250408,111400,3554742950,25950,26050,26100,25950,295
|
||||
20250408,111300,3547057600,26050,26050,26050,26000,217
|
||||
20250408,111200,3541407100,26050,26000,26050,25950,341
|
||||
20250408,111100,3532541650,25950,26000,26050,25950,295
|
||||
20250408,111000,3524874150,26000,26050,26050,26000,198
|
||||
20250408,110900,3519722100,26050,26000,26050,25950,275
|
||||
20250408,110800,3512564250,26000,26000,26000,25950,225
|
||||
20250408,110700,3506716600,26000,26000,26050,26000,207
|
||||
20250408,110600,3501330750,26050,26000,26050,26000,218
|
||||
20250408,110500,3495657250,26000,26050,26100,26000,647
|
||||
20250408,110400,3478827900,26000,26000,26050,26000,170
|
||||
20250408,110300,3474404700,26050,26050,26100,26000,588
|
||||
20250408,110200,3459087200,26050,26050,26100,26050,427
|
||||
20250408,110100,3447954750,26100,26050,26100,26050,395
|
||||
20250408,110000,3437657200,26100,26100,26100,26050,230
|
||||
20250408,105900,3431661750,26050,26050,26100,26050,184
|
||||
20250408,105800,3426864350,26100,26100,26100,26050,218
|
||||
20250408,105700,3421179800,26150,26050,26150,26050,823
|
||||
20250408,105600,3399700750,26050,26050,26100,26050,84
|
||||
20250408,105500,3397512200,26050,26050,26100,26000,1750
|
||||
20250408,105400,3351916300,26050,26050,26050,26000,171
|
||||
20250408,105300,3347464250,26050,26000,26100,26000,655
|
||||
20250408,105200,3330411650,26000,25975,26100,25950,2715
|
||||
20250408,105100,3259789750,26000,25950,26000,25950,357
|
||||
20250408,105000,3250516200,25950,25950,26000,25900,1427
|
||||
20250408,104900,3213422350,25950,25950,26000,25900,1152
|
||||
20250408,104800,3183534500,25950,25950,25950,25900,1170
|
||||
20250408,104700,3153211500,25900,25900,25950,25900,215
|
||||
20250408,104600,3147640850,25900,25900,25950,25900,139
|
||||
20250408,104500,3144036250,25950,25900,25950,25800,1257
|
||||
20250408,104400,3111468650,25900,25850,25900,25800,262
|
||||
20250408,104300,3104695350,25850,25850,25850,25800,498
|
||||
20250408,104200,3091825200,25800,25800,25900,25800,140
|
||||
20250408,104100,3088210150,25800,25850,25850,25800,643
|
||||
20250408,104000,3071617450,25850,25850,25850,25800,203
|
||||
20250408,103900,3066375150,25850,25750,25850,25700,137
|
||||
20250408,103800,3062845200,25800,25850,25850,25750,312
|
||||
20250408,103700,3054792700,25800,25800,25900,25700,1406
|
||||
20250408,103600,3018485500,25700,25750,25800,25700,400
|
||||
20250408,103500,3008178850,25650,25700,25800,25650,2068
|
||||
20250408,103400,2954931100,25700,25800,25800,25600,1801
|
||||
20250408,103300,2908722250,25650,25700,25850,25650,346
|
||||
20250408,103200,2899804250,25750,25800,25800,25700,203
|
||||
20250408,103100,2894574100,25650,25650,25750,25650,741
|
||||
20250408,103000,2875500600,25700,25700,25750,25650,710
|
||||
20250408,102900,2857250200,25800,25750,25800,25700,124
|
||||
20250408,102800,2854057150,25700,25850,25850,25700,1874
|
||||
20250408,102700,2805713850,25800,25700,25850,25700,360
|
||||
20250408,102600,2796431350,25800,25650,25800,25650,513
|
||||
20250408,102500,2783204950,25650,25750,25800,25650,275
|
||||
20250408,102400,2776132400,25700,25650,25850,25600,424
|
||||
20250408,102300,2765236800,25650,25750,25750,25650,318
|
||||
20250408,102200,2757054200,25750,25650,25750,25600,2420
|
||||
20250408,102100,2694977200,25650,25700,25750,25650,329
|
||||
20250408,102000,2686521900,25650,25700,25700,25650,137
|
||||
20250408,101900,2683004900,25700,25750,25750,25600,1936
|
||||
20250408,101800,2633279200,25700,25750,25750,25700,538
|
||||
20250408,101700,2619428700,25700,25800,25800,25700,532
|
||||
20250408,101600,2605739050,25750,25750,25800,25700,271
|
||||
20250408,101500,2598764250,25750,25600,25750,25600,1208
|
||||
20250408,101400,2567718550,25650,25650,25700,25600,490
|
||||
20250408,101300,2555153250,25650,25650,25750,25650,596
|
||||
20250408,101200,2539849600,25750,25700,25750,25600,458
|
||||
20250408,101100,2528093900,25700,25650,25750,25600,603
|
||||
20250408,101000,2512609100,25650,25650,25750,25600,278
|
||||
20250408,100900,2505482200,25750,25600,25800,25600,574
|
||||
20250408,100800,2490768150,25600,25700,25700,25600,128
|
||||
20250408,100700,2487490400,25550,25700,25800,25550,2901
|
||||
20250408,100600,2413119900,25750,25750,25800,25700,903
|
||||
20250408,100500,2389895750,25800,25750,25800,25750,413
|
||||
20250408,100400,2379258950,25750,25850,25850,25750,204
|
||||
20250408,100300,2373997500,25800,25700,25850,25700,769
|
||||
20250408,100200,2354169550,25700,25800,25800,25700,445
|
||||
20250408,100100,2342721100,25800,25800,25850,25750,281
|
||||
20250408,100000,2335474500,25750,25750,25800,25700,1141
|
||||
20250408,095900,2306095350,25750,25850,25850,25700,1863
|
||||
20250408,095800,2258074600,25850,25950,26050,25850,1154
|
||||
20250408,095700,2228192700,25900,26000,26050,25900,1797
|
||||
20250408,095600,2181509650,26000,26000,26050,26000,143
|
||||
20250408,095500,2177787850,26000,26100,26150,26000,978
|
||||
20250408,095400,2152312150,26100,26100,26150,26100,668
|
||||
20250408,095300,2134877050,26100,26050,26100,26050,11
|
||||
20250408,095200,2134590250,26050,26075,26100,26050,167
|
||||
20250408,095100,2130237800,26050,26100,26100,26050,522
|
||||
20250408,095000,2116613750,26100,26100,26100,26050,146
|
||||
20250408,094900,2112803200,26100,26100,26100,26050,419
|
||||
20250408,094800,2101876800,26050,26050,26050,26050,45
|
||||
20250408,094700,2100704550,26050,26050,26050,26050,15
|
||||
20250408,094600,2100313800,26050,26050,26075,26000,279
|
||||
20250408,094500,2093046150,26050,26000,26050,26000,400
|
||||
20250408,094400,2082642850,26000,26000,26100,26000,284
|
||||
20250408,094300,2075257900,25950,26050,26100,25950,1773
|
||||
20250408,094200,2029150900,26050,26150,26150,26050,1024
|
||||
20250408,094100,2002432900,26150,26050,26150,26050,310
|
||||
20250408,094000,1994341850,26100,26050,26150,26000,4032
|
||||
20250408,093900,1889142150,26000,26050,26100,26000,36
|
||||
20250408,093800,1888204950,26100,26200,26200,26000,1846
|
||||
20250408,093700,1840125450,26200,26250,26250,26050,2753
|
||||
20250408,093600,1768263750,26250,26200,26300,26200,632
|
||||
20250408,093500,1751696550,26300,26300,26300,26200,583
|
||||
20250408,093400,1736393150,26250,26300,26350,26250,72
|
||||
20250408,093300,1734502050,26350,26350,26350,26300,1215
|
||||
20250408,093200,1702547200,26300,26200,26350,26200,6136
|
||||
20250408,093100,1541179400,26250,26300,26300,26150,3327
|
||||
20250408,093000,1453940900,26250,26250,26300,26200,1051
|
||||
20250408,092900,1426316600,26250,26300,26300,26200,293
|
||||
20250408,092800,1418625750,26300,26150,26300,26150,5190
|
||||
20250408,092700,1282464550,26150,26150,26200,26100,693
|
||||
20250408,092600,1264336150,26100,26150,26200,26000,829
|
||||
20250408,092500,1242668050,26100,26000,26100,26000,764
|
||||
20250408,092400,1222727950,26000,26050,26050,26000,101
|
||||
20250408,092300,1220098250,26050,26100,26100,26000,321
|
||||
20250408,092200,1211740150,26000,26100,26100,26000,15
|
||||
20250408,092100,1211350050,26100,25950,26100,25950,891
|
||||
20250408,092000,1188142900,26000,25900,26000,25850,1123
|
||||
20250408,091900,1158948700,25900,25900,26050,25900,1967
|
||||
20250408,091800,1107855750,25900,25850,25950,25850,1361
|
||||
20250408,091700,1072578350,25850,25950,25950,25800,770
|
||||
20250408,091600,1052656300,25900,26050,26050,25900,373
|
||||
20250408,091500,1042977150,26000,26150,26150,26000,1354
|
||||
20250408,091400,1007710600,26100,26100,26200,26000,1079
|
||||
20250408,091300,979507950,26000,26150,26200,26000,1429
|
||||
20250408,091200,942186300,26150,26150,26200,26100,1777
|
||||
20250408,091100,895681850,26200,26050,26250,26000,5462
|
||||
20250408,091000,752820550,26000,26000,26000,25950,1469
|
||||
20250408,090900,714637900,25950,26100,26100,25950,238
|
||||
20250408,090800,708451650,26000,25950,26100,25900,2818
|
||||
20250408,090700,635067300,25950,26000,26000,25900,1212
|
||||
20250408,090600,603589800,25950,25950,26000,25900,521
|
||||
20250408,090500,590055200,25900,25950,26050,25900,2692
|
||||
20250408,090400,520226100,26100,26000,26100,25900,4886
|
||||
20250408,090300,393169450,26000,25950,26050,25900,1212
|
||||
20250408,090200,361687500,25950,25950,25950,25900,413
|
||||
20250408,090100,350972950,25950,26000,26050,25750,1853
|
||||
20250408,090000,302959950,26050,26100,26100,25900,11623
|
||||
|
Reference in New Issue
Block a user