Update 2025-04-08 2740 candle_min
This commit is contained in:
637
078600/min/candle-20250408.csv
Normal file
637
078600/min/candle-20250408.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,193400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,193300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,193200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,193100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,193000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,192000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,191000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,190400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,190000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,185000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,184000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,183400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,183000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,182000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,181000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,180400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,180000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,175000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,174000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,173400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,173000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,172000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,171000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,170400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,170000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,165000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,164000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,163400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,163000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,162000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,161000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,160400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,160000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,155000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154500,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,154000,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153900,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153800,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153700,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153600,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153500,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,153400,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153300,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153200,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153100,7022518950,80000,80000,80000,80000,0
|
||||
20250408,153000,7022518950,80000,80000,80000,80000,1961
|
||||
20250408,152900,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152800,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152700,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152600,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152500,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152400,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152300,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152200,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152100,6865638950,80000,80000,80000,80000,0
|
||||
20250408,152000,6865638950,80000,80000,80000,80000,0
|
||||
20250408,151900,6865638950,80000,79900,80000,79900,287
|
||||
20250408,151800,6842700650,79900,79900,80100,79800,742
|
||||
20250408,151700,6783392150,80000,80000,80100,79900,883
|
||||
20250408,151600,6712775650,80000,80100,80100,80000,1565
|
||||
20250408,151500,6587557450,80100,80100,80200,80100,121
|
||||
20250408,151400,6577860250,80200,80200,80200,80100,217
|
||||
20250408,151300,6560471650,80200,80200,80200,80100,137
|
||||
20250408,151200,6549494250,80200,80200,80200,80100,112
|
||||
20250408,151100,6540515850,80200,80200,80200,80100,200
|
||||
20250408,151000,6524485250,80300,80300,80300,80200,176
|
||||
20250408,150900,6510361250,80200,80200,80200,80100,240
|
||||
20250408,150800,6491115250,80200,80200,80300,80100,159
|
||||
20250408,150700,6478365450,80200,80100,80200,80000,809
|
||||
20250408,150600,6413563750,80100,80100,80200,80100,235
|
||||
20250408,150500,6394736650,80200,80200,80200,80100,84
|
||||
20250408,150400,6388001950,80100,80200,80300,80100,971
|
||||
20250408,150300,6310136050,80300,80300,80300,80200,459
|
||||
20250408,150200,6273306950,80400,80300,80400,80300,230
|
||||
20250408,150100,6254834950,80200,80300,80300,80200,34
|
||||
20250408,150000,6252107450,80300,80100,80300,80100,1379
|
||||
20250408,145900,6141536150,80200,80300,80300,80100,667
|
||||
20250408,145800,6088031750,80300,80400,80400,80300,116
|
||||
20250408,145700,6078716850,80400,80400,80400,80400,311
|
||||
20250408,145600,6053712450,80400,80400,80500,80400,319
|
||||
20250408,145500,6028046850,80400,80400,80400,80400,21
|
||||
20250408,145400,6026358450,80400,80400,80500,80400,213
|
||||
20250408,145300,6009232950,80300,80300,80300,80300,271
|
||||
20250408,145200,5987471650,80300,80400,80400,80300,672
|
||||
20250408,145100,5933447250,80400,80400,80400,80400,14
|
||||
20250408,145000,5932321650,80300,80400,80400,80300,263
|
||||
20250408,144900,5911200750,80400,80400,80400,80300,120
|
||||
20250408,144800,5901555350,80400,80500,80500,80400,53
|
||||
20250408,144700,5897291550,80500,80500,80500,80400,16
|
||||
20250408,144600,5896003850,80400,80500,80500,80400,81
|
||||
20250408,144500,5889485250,80500,80500,80500,80500,18
|
||||
20250408,144400,5888036250,80500,80600,80600,80500,24
|
||||
20250408,144300,5886103250,80600,80800,80900,80500,254
|
||||
20250408,144200,5865601350,80900,80600,80900,80600,1784
|
||||
20250408,144100,5721355450,80500,80600,80600,80500,24
|
||||
20250408,144000,5719422450,80600,80500,80600,80500,67
|
||||
20250408,143900,5714023550,80600,80600,80600,80500,28
|
||||
20250408,143800,5711768650,80500,80600,80600,80500,8
|
||||
20250408,143700,5711124350,80600,80500,80600,80500,362
|
||||
20250408,143600,5681983250,80400,80500,80500,80400,138
|
||||
20250408,143500,5670876750,80500,80500,80500,80400,26
|
||||
20250408,143400,5668784050,80400,80400,80400,80400,231
|
||||
20250408,143300,5650211650,80400,80500,80500,80400,42
|
||||
20250408,143200,5646834550,80400,80400,80500,80400,243
|
||||
20250408,143100,5627296350,80300,80200,80300,80100,414
|
||||
20250408,143000,5594055350,80300,80200,80300,80100,11
|
||||
20250408,142900,5593173150,80300,80300,80400,80300,21
|
||||
20250408,142800,5591486250,80300,80200,80400,80100,239
|
||||
20250408,142700,5572327550,80400,80200,80400,80200,566
|
||||
20250408,142600,5526882100,80100,80200,80200,80100,210
|
||||
20250408,142500,5510055400,80200,80200,80300,80100,578
|
||||
20250408,142400,5463709800,80300,80200,80300,80200,9
|
||||
20250408,142300,5462987800,80200,80200,80300,80200,108
|
||||
20250408,142200,5454316300,80300,80400,80400,80300,156
|
||||
20250408,142100,5441779400,80300,80200,80300,80200,29
|
||||
20250408,142000,5439450800,80200,80400,80500,80200,420
|
||||
20250408,141900,5405733900,80300,80250,80300,80250,406
|
||||
20250408,141800,5373132250,80250,80200,80300,80200,44
|
||||
20250408,141700,5369603100,80200,80300,80400,80200,289
|
||||
20250408,141600,5346399200,80400,80400,80400,80300,10
|
||||
20250408,141500,5345595900,80300,80300,80300,80300,346
|
||||
20250408,141400,5317812100,80300,80300,80400,80300,66
|
||||
20250408,141300,5312510600,80400,80400,80400,80400,4
|
||||
20250408,141200,5312189000,80400,80400,80400,80400,14
|
||||
20250408,141100,5311063400,80400,80300,80400,80300,418
|
||||
20250408,141000,5277485500,80200,80600,80600,80200,550
|
||||
20250408,140900,5233319000,80500,80500,80500,80500,145
|
||||
20250408,140800,5221646500,80500,80500,80500,80500,43
|
||||
20250408,140700,5218185000,80600,80600,80600,80500,58
|
||||
20250408,140600,5213512100,80700,80700,80700,80600,127
|
||||
20250408,140500,5203267900,80700,80800,80800,80700,217
|
||||
20250408,140400,5185747400,80800,80900,80900,80800,181
|
||||
20250408,140300,5171115100,80800,80900,80900,80800,15
|
||||
20250408,140200,5169902100,80900,80800,80900,80800,240
|
||||
20250408,140100,5150499700,80700,80600,80800,80600,405
|
||||
20250408,140000,5117811100,80600,80500,80600,80400,270
|
||||
20250408,135900,5096082000,80500,80600,80600,80500,67
|
||||
20250408,135800,5090687600,80600,80500,80600,80500,58
|
||||
20250408,135700,5086018500,80500,80500,80700,80500,759
|
||||
20250408,135600,5024904800,80500,80500,80500,80400,15
|
||||
20250408,135500,5023697600,80500,80500,80600,80400,149
|
||||
20250408,135400,5011703800,80600,80500,80600,80500,48
|
||||
20250408,135300,5007839600,80500,80600,80600,80500,11
|
||||
20250408,135200,5006954000,80500,80500,80500,80500,15
|
||||
20250408,135100,5005746500,80500,80500,80500,80300,353
|
||||
20250408,135000,4977351800,80400,80500,80500,80400,194
|
||||
20250408,134900,4961751300,80500,80500,80600,80500,155
|
||||
20250408,134800,4949273600,80500,80500,80500,80400,663
|
||||
20250408,134700,4895911700,80500,80500,80500,80400,34
|
||||
20250408,134600,4893175200,80500,80600,80600,80500,151
|
||||
20250408,134500,4881019500,80500,80500,80600,80500,266
|
||||
20250408,134400,4859605100,80500,80600,80600,80500,62
|
||||
20250408,134300,4854612600,80600,80700,80700,80500,645
|
||||
20250408,134200,4802619400,80600,80700,80700,80600,112
|
||||
20250408,134100,4793584950,80650,80650,80700,80650,11
|
||||
20250408,134000,4792697600,80700,80700,80700,80500,577
|
||||
20250408,133900,4746181700,80700,80700,80700,80700,75
|
||||
20250408,133800,4740129200,80800,80700,80800,80700,74
|
||||
20250408,133700,4734156300,80700,80800,80800,80700,140
|
||||
20250408,133600,4722844400,80800,80600,80800,80600,101
|
||||
20250408,133500,4714691800,80700,80900,80900,80600,742
|
||||
20250408,133400,4654772800,80900,80900,80900,80900,131
|
||||
20250408,133300,4644174900,80800,80900,81000,80800,220
|
||||
20250408,133200,4626376400,80900,80900,80900,80800,45
|
||||
20250408,133100,4622736200,80900,80800,80900,80800,91
|
||||
20250408,133000,4615383200,80700,80900,80900,80700,268
|
||||
20250408,132900,4593739600,80800,80900,80900,80800,87
|
||||
20250408,132800,4586703300,80900,80800,80900,80800,22
|
||||
20250408,132700,4584924500,80800,80900,80900,80800,130
|
||||
20250408,132600,4574409800,80900,80900,80900,80800,250
|
||||
20250408,132500,4554204700,80800,81000,81000,80800,153
|
||||
20250408,132400,4541830900,80900,81000,81000,80900,2
|
||||
20250408,132300,4541669000,80900,80900,81000,80900,47
|
||||
20250408,132200,4537862900,80900,80900,80900,80900,127
|
||||
20250408,132100,4527588600,80900,80900,80900,80900,3
|
||||
20250408,132000,4527345900,80800,80850,81000,80800,248
|
||||
20250408,131900,4507293350,80800,80900,81000,80800,41
|
||||
20250408,131800,4503976800,81000,81100,81100,81000,118
|
||||
20250408,131700,4494418700,81000,81000,81000,81000,4
|
||||
20250408,131600,4494094700,81100,80900,81100,80900,197
|
||||
20250408,131500,4478137800,80900,81000,81100,80800,424
|
||||
20250408,131400,4443824100,81000,81000,81100,81000,49
|
||||
20250408,131300,4439855000,81100,81100,81100,81100,149
|
||||
20250408,131200,4427771100,81100,81000,81200,81000,178
|
||||
20250408,131100,4413337900,80900,80900,81000,80900,48
|
||||
20250408,131000,4409451500,81000,81100,81100,80900,247
|
||||
20250408,130900,4389451000,81100,81100,81100,81100,15
|
||||
20250408,130800,4388234500,81100,81100,81100,81000,6
|
||||
20250408,130700,4387748200,81100,81100,81100,81000,23
|
||||
20250408,130600,4385883400,81000,81000,81000,80900,49
|
||||
20250408,130500,4381914600,81000,80900,81000,80800,334
|
||||
20250408,130400,4354903000,80900,81000,81100,80900,199
|
||||
20250408,130300,4338789900,81100,81100,81100,81100,1
|
||||
20250408,130200,4338708800,81100,81000,81100,81000,56
|
||||
20250408,130100,4334172400,81100,81000,81100,81000,31
|
||||
20250408,130000,4331659100,80900,81100,81200,80800,331
|
||||
20250408,125900,4304853900,81100,81100,81100,81000,57
|
||||
20250408,125800,4300231500,81200,81100,81200,81100,46
|
||||
20250408,125700,4296500800,81000,81000,81000,81000,64
|
||||
20250408,125600,4291316800,81000,80900,81100,80800,54
|
||||
20250408,125500,4286942000,80900,81200,81200,80800,485
|
||||
20250408,125400,4247690100,81100,81100,81200,81100,94
|
||||
20250408,125300,4240061000,81100,81000,81100,80900,276
|
||||
20250408,125200,4217704800,81000,80800,81000,80800,113
|
||||
20250408,125100,4208562400,80800,80600,80800,80600,24
|
||||
20250408,125000,4206624300,80600,80900,80900,80600,554
|
||||
20250408,124900,4161890900,80900,80800,80900,80800,108
|
||||
20250408,124800,4153163700,80900,80900,80900,80900,38
|
||||
20250408,124700,4150089500,80900,81000,81000,80900,116
|
||||
20250408,124600,4140698600,81000,81100,81100,81000,46
|
||||
20250408,124500,4136972500,81100,81000,81100,80900,186
|
||||
20250408,124400,4121914100,81100,81200,81200,81000,135
|
||||
20250408,124300,4110962100,81200,81000,81200,81000,191
|
||||
20250408,124200,4095484600,81000,81000,81000,81000,4
|
||||
20250408,124100,4095160600,80900,80900,81000,80900,190
|
||||
20250408,124000,4079773600,80900,80900,81000,80800,151
|
||||
20250408,123900,4067564900,80900,80900,80900,80800,243
|
||||
20250408,123800,4047907800,80900,80900,81000,80900,220
|
||||
20250408,123700,4030109400,81000,81000,81050,81000,138
|
||||
20250408,123600,4018931300,81000,81000,81100,81000,13
|
||||
20250408,123500,4017878200,81100,81000,81200,80900,376
|
||||
20250408,123400,3987397400,81000,81100,81100,81000,17
|
||||
20250408,123300,3986019700,81000,81200,81200,81000,44
|
||||
20250408,123200,3982450300,81200,81000,81200,81000,124
|
||||
20250408,123100,3972393100,81100,81100,81100,81100,57
|
||||
20250408,123000,3967770400,81200,81100,81200,81000,133
|
||||
20250408,122900,3956992900,81100,81000,81200,81000,108
|
||||
20250408,122800,3948227100,81000,81100,81100,81000,46
|
||||
20250408,122700,3944496600,81100,81000,81100,81000,201
|
||||
20250408,122600,3928203800,81000,80900,81100,80900,85
|
||||
20250408,122500,3921321000,81000,81100,81100,80800,323
|
||||
20250408,122400,3895194900,81100,81200,81200,81100,41
|
||||
20250408,122300,3891869700,81100,81000,81100,81000,171
|
||||
20250408,122200,3878003400,81000,81100,81100,81000,27
|
||||
20250408,122100,3875815300,81100,80900,81100,80900,30
|
||||
20250408,122000,3873387500,81100,81100,81100,80800,342
|
||||
20250408,121900,3845708200,81100,81100,81100,81100,9
|
||||
20250408,121800,3844978300,81100,81100,81200,81100,61
|
||||
20250408,121700,3840028200,81100,80900,81100,80900,21
|
||||
20250408,121600,3838325800,81100,81000,81100,80800,480
|
||||
20250408,121500,3799504400,81000,81200,81300,80900,733
|
||||
20250408,121400,3740121000,81100,81100,81200,81100,127
|
||||
20250408,121300,3729820700,81200,81100,81200,81050,39
|
||||
20250408,121200,3726657700,81000,81100,81100,81000,94
|
||||
20250408,121100,3719039200,81100,81100,81100,81000,93
|
||||
20250408,121000,3711497700,81100,81100,81200,81000,597
|
||||
20250408,120900,3663085400,81200,81200,81200,81200,10
|
||||
20250408,120800,3662273400,81200,81200,81300,81100,228
|
||||
20250408,120700,3643759300,81300,81300,81400,81300,133
|
||||
20250408,120600,3632946300,81300,81300,81300,81300,5
|
||||
20250408,120500,3632539800,81400,81300,81400,81200,166
|
||||
20250408,120400,3619051100,81400,81300,81400,81300,154
|
||||
20250408,120300,3606530800,81300,81300,81300,81200,64
|
||||
20250408,120200,3601327700,81300,81300,81300,81200,12
|
||||
20250408,120100,3600352900,81300,81300,81300,81300,4
|
||||
20250408,120000,3600027700,81200,81300,81300,81100,165
|
||||
20250408,115900,3586630250,81300,81200,81300,81200,15
|
||||
20250408,115800,3585411250,81200,81200,81300,81200,193
|
||||
20250408,115700,3569735750,81200,81300,81300,81100,259
|
||||
20250408,115600,3548706050,81200,81300,81300,81200,41
|
||||
20250408,115500,3545376250,81300,81400,81500,81300,548
|
||||
20250408,115400,3500796550,81500,81500,81500,81500,25
|
||||
20250408,115300,3498759050,81500,81500,81600,81300,580
|
||||
20250408,115200,3451548050,81500,81500,81600,81500,78
|
||||
20250408,115100,3445189950,81600,81600,81600,81500,37
|
||||
20250408,115000,3442170850,81600,81600,81700,81500,142
|
||||
20250408,114900,3430587050,81700,81600,81700,81600,359
|
||||
20250408,114800,3401291750,81500,81600,81600,81500,51
|
||||
20250408,114700,3397132450,81600,81600,81600,81500,34
|
||||
20250408,114600,3394358650,81500,81600,81600,81500,19
|
||||
20250408,114500,3392808650,81600,81600,81600,81500,262
|
||||
20250408,114400,3371446550,81500,81700,81700,81500,15
|
||||
20250408,114300,3370222850,81600,81600,81700,81600,60
|
||||
20250408,114200,3365326650,81600,81600,81700,81600,29
|
||||
20250408,114100,3362959650,81500,81600,81600,81500,34
|
||||
20250408,114000,3360185550,81500,81600,81700,81500,366
|
||||
20250408,113900,3330319650,81600,81600,81600,81600,4
|
||||
20250408,113800,3329993250,81700,81600,81700,81600,27
|
||||
20250408,113700,3327789250,81600,81700,81700,81600,19
|
||||
20250408,113600,3326237450,81800,81800,81800,81600,36
|
||||
20250408,113500,3323294000,81800,82000,82000,81600,217
|
||||
20250408,113400,3305558200,81900,81900,81900,81900,244
|
||||
20250408,113300,3285574600,81900,81900,81900,81900,17
|
||||
20250408,113200,3284182300,81900,81900,81900,81800,15
|
||||
20250408,113100,3282953900,81900,81900,81900,81900,15
|
||||
20250408,113000,3281725400,81800,82000,82100,81600,350
|
||||
20250408,112900,3253106600,82000,82100,82100,82000,180
|
||||
20250408,112800,3238334900,82100,81800,82200,81800,363
|
||||
20250408,112700,3208566800,81900,81900,81900,81900,27
|
||||
20250408,112600,3206355500,81900,81700,81900,81700,102
|
||||
20250408,112500,3198011900,81700,82000,82000,81700,156
|
||||
20250408,112400,3185248400,81900,81900,82000,81900,161
|
||||
20250408,112300,3172056400,81900,82000,82000,81900,3
|
||||
20250408,112200,3171810600,82100,82100,82100,81900,236
|
||||
20250408,112100,3152455400,82000,82100,82100,82000,129
|
||||
20250408,112000,3141877100,82100,82100,82100,81800,382
|
||||
20250408,111900,3110547100,82100,82200,82200,82000,6
|
||||
20250408,111800,3110054600,82000,82100,82200,82000,110
|
||||
20250408,111700,3101015600,82100,82000,82100,82000,105
|
||||
20250408,111600,3092403100,81900,81900,82000,81900,11
|
||||
20250408,111500,3091501600,81900,82200,82200,81800,305
|
||||
20250408,111400,3066491400,82100,82200,82200,82100,44
|
||||
20250408,111300,3062878400,82100,81900,82200,81900,385
|
||||
20250408,111200,3031281500,81900,81800,81900,81800,121
|
||||
20250408,111100,3021383200,81900,81900,81900,81900,5
|
||||
20250408,111000,3020973700,81800,81900,82000,81800,208
|
||||
20250408,110900,3003953800,81900,81900,82000,81900,58
|
||||
20250408,110800,2999203400,81900,81900,82000,81900,82
|
||||
20250408,110700,2992487400,82100,82100,82100,82100,8
|
||||
20250408,110600,2991830600,82100,82100,82100,82000,87
|
||||
20250408,110500,2984694400,82100,82100,82300,82000,301
|
||||
20250408,110400,2959972900,82100,81900,82100,81900,148
|
||||
20250408,110300,2947823700,82100,82200,82200,82100,104
|
||||
20250408,110200,2939281400,82300,82200,82300,82100,86
|
||||
20250408,110100,2932214500,82200,82000,82300,82000,238
|
||||
20250408,110000,2912666500,82000,82300,82300,81800,622
|
||||
20250408,105900,2861585600,82200,82200,82200,82200,77
|
||||
20250408,105800,2855256200,82100,82200,82200,82100,62
|
||||
20250408,105700,2850162900,82200,82100,82300,82100,129
|
||||
20250408,105600,2839565100,82100,82100,82200,82100,278
|
||||
20250408,105500,2816737100,82000,81800,82000,81500,515
|
||||
20250408,105400,2774639300,81900,81900,81900,81900,139
|
||||
20250408,105300,2763255200,81900,81900,81950,81900,49
|
||||
20250408,105200,2759241500,81800,81700,81800,81700,53
|
||||
20250408,105100,2754907400,81700,81800,81800,81700,129
|
||||
20250408,105000,2744358600,81800,81900,81900,81600,185
|
||||
20250408,104900,2729249300,81900,81900,81900,81800,66
|
||||
20250408,104800,2723844200,81900,81900,81900,81900,4
|
||||
20250408,104700,2723516600,81900,81900,81900,81900,42
|
||||
20250408,104600,2720076800,81900,81900,81900,81700,909
|
||||
20250408,104500,2645661000,81900,81900,81900,81800,152
|
||||
20250408,104400,2633220500,81900,81800,81900,81800,18
|
||||
20250408,104300,2631747000,81800,81700,81800,81700,70
|
||||
20250408,104200,2626023100,81700,81700,81700,81700,92
|
||||
20250408,104100,2618506700,81700,81800,81800,81400,140
|
||||
20250408,104000,2607076100,81900,81700,81900,81700,378
|
||||
20250408,103900,2576165700,81700,81800,81800,81600,394
|
||||
20250408,103800,2543978200,81800,81800,81800,81800,8
|
||||
20250408,103700,2543323800,81800,81800,81800,81700,70
|
||||
20250408,103600,2537598100,81800,81800,81800,81800,29
|
||||
20250408,103500,2535225900,81800,81800,81800,81700,159
|
||||
20250408,103400,2522227200,81800,81800,81800,81700,124
|
||||
20250408,103300,2512090800,81800,81900,81900,81800,116
|
||||
20250408,103200,2502600800,81900,81800,81900,81700,65
|
||||
20250408,103100,2497281100,81900,81700,81900,81700,38
|
||||
20250408,103000,2494173600,81600,82000,82000,81500,661
|
||||
20250408,102900,2440100400,81900,82000,82000,81900,124
|
||||
20250408,102800,2429933900,81900,81900,82000,81800,167
|
||||
20250408,102700,2416248200,82000,81900,82000,81900,396
|
||||
20250408,102600,2383788850,81900,81500,81900,81500,257
|
||||
20250408,102500,2362793250,81500,81600,81700,81300,501
|
||||
20250408,102400,2321964500,81700,81400,81700,81400,506
|
||||
20250408,102300,2280666800,81400,81700,81700,81400,258
|
||||
20250408,102200,2259625200,81800,81500,81800,81300,338
|
||||
20250408,102100,2232045300,81600,81200,81600,81100,587
|
||||
20250408,102000,2184301000,81100,81300,81400,81000,492
|
||||
20250408,101900,2144371600,81300,81300,81400,81300,94
|
||||
20250408,101800,2136726800,81300,81400,81400,81300,61
|
||||
20250408,101700,2131764800,81300,81300,81300,81200,303
|
||||
20250408,101600,2107145200,81400,81300,81400,81300,278
|
||||
20250408,101500,2084543600,81300,81500,81800,81200,753
|
||||
20250408,101400,2023211800,81500,81500,81500,81400,462
|
||||
20250408,101300,1985568400,81500,81900,81900,81500,238
|
||||
20250408,101200,1966135900,81900,81900,81900,81800,100
|
||||
20250408,101100,1957955200,81900,82300,82300,81900,676
|
||||
20250408,101000,1902442200,82200,82500,82500,81900,923
|
||||
20250408,100900,1826603500,82500,82400,82500,82350,86
|
||||
20250408,100800,1819516850,82400,82500,82500,82400,100
|
||||
20250408,100700,1811276450,82500,82600,82600,82400,50
|
||||
20250408,100600,1807150950,82700,82400,82700,82400,146
|
||||
20250408,100500,1795086550,82500,82500,82700,82400,498
|
||||
20250408,100400,1754007950,82400,82400,82500,82300,12
|
||||
20250408,100300,1753019150,82400,82500,82600,82400,398
|
||||
20250408,100200,1720191050,82600,82700,82700,82500,270
|
||||
20250408,100100,1697911750,82700,82600,82700,82500,212
|
||||
20250408,100000,1680396350,82700,82700,82800,82600,141
|
||||
20250408,095900,1668739950,82600,82700,82800,82500,499
|
||||
20250408,095800,1627503450,82700,83100,83100,82700,682
|
||||
20250408,095700,1571060450,83000,83100,83100,82800,281
|
||||
20250408,095600,1547736850,83200,83000,83200,83000,233
|
||||
20250408,095500,1528368950,83000,82700,83200,82700,564
|
||||
20250408,095400,1481566550,82800,82900,82900,82800,26
|
||||
20250408,095300,1479412450,82900,82900,82900,82700,151
|
||||
20250408,095200,1466907150,82900,82900,83000,82900,250
|
||||
20250408,095100,1446181650,83000,83100,83100,82900,397
|
||||
20250408,095000,1413248250,83000,83000,83000,82900,250
|
||||
20250408,094900,1392499550,83100,83000,83100,83000,55
|
||||
20250408,094800,1387934350,83000,83100,83100,82900,148
|
||||
20250408,094700,1375654850,83100,82700,83100,82700,1433
|
||||
20250408,094600,1256778450,82700,82800,82800,82700,129
|
||||
20250408,094500,1246109350,82800,82800,82800,82700,204
|
||||
20250408,094400,1229223050,82800,82700,82800,82700,13
|
||||
20250408,094300,1228147350,82800,82700,82800,82600,92
|
||||
20250408,094200,1220538950,82700,82700,82800,82700,375
|
||||
20250408,094100,1189525450,82700,82300,82700,82300,331
|
||||
20250408,094000,1162207450,82300,82400,82500,82300,185
|
||||
20250408,093900,1146961750,82400,82300,82400,82300,83
|
||||
20250408,093800,1140127150,82300,82400,82500,82300,147
|
||||
20250408,093700,1128014950,82300,82300,82400,82300,54
|
||||
20250408,093600,1123570250,82300,82300,82400,82300,83
|
||||
20250408,093500,1116739250,82300,82100,82500,82100,49
|
||||
20250408,093400,1112705150,82200,82400,82400,82200,64
|
||||
20250408,093300,1107440750,82500,82400,82500,82300,110
|
||||
20250408,093200,1098380450,82500,82400,82500,82400,217
|
||||
20250408,093100,1080489750,82400,82600,82600,82100,172
|
||||
20250408,093000,1066303250,82700,82800,82900,81500,1252
|
||||
20250408,092900,963491550,82800,82500,82800,82400,577
|
||||
20250408,092800,915807250,82400,82500,82500,82400,221
|
||||
20250408,092700,897579650,82500,82600,82600,82500,78
|
||||
20250408,092600,891143450,82500,82400,82600,82200,218
|
||||
20250408,092500,873170350,82400,82200,82500,82200,1121
|
||||
20250408,092400,780729050,82200,82200,82300,82000,242
|
||||
20250408,092300,760855750,82300,82400,82400,82200,994
|
||||
20250408,092200,679078250,82500,82500,82500,82400,42
|
||||
20250408,092100,675615350,82600,82500,82700,82300,448
|
||||
20250408,092000,638653050,82500,82500,82500,82400,271
|
||||
20250408,091900,616296650,82500,82500,82600,82400,61
|
||||
20250408,091800,611266350,82500,82300,82600,82300,254
|
||||
20250408,091700,590325250,82200,82300,82300,82100,222
|
||||
20250408,091600,572088850,82100,82500,82500,82100,151
|
||||
20250408,091500,559674650,82200,82400,82700,82100,624
|
||||
20250408,091400,508326850,82600,82600,82700,82400,62
|
||||
20250408,091300,503214650,82500,82700,82700,82500,77
|
||||
20250408,091200,496855050,82700,82500,82700,82300,391
|
||||
20250408,091100,464601650,82400,82300,82400,82300,77
|
||||
20250408,091000,458263050,82300,82200,82300,82100,512
|
||||
20250408,090900,416153350,82200,82300,82400,82200,229
|
||||
20250408,090800,397307550,82500,82400,82500,82300,171
|
||||
20250408,090700,383218950,82300,82400,82400,82300,141
|
||||
20250408,090600,371607550,82400,82800,82800,82400,15
|
||||
20250408,090500,370368550,82800,82300,82800,82200,271
|
||||
20250408,090400,348020450,82300,82700,82700,82200,271
|
||||
20250408,090300,325716250,82500,82000,82500,81900,786
|
||||
20250408,090200,261079600,82000,81800,82000,81700,261
|
||||
20250408,090100,239716200,81900,82400,82600,81900,685
|
||||
20250408,090000,183356800,82700,82600,83000,82300,2222
|
||||
|
Reference in New Issue
Block a user