Update 2025-04-08 2740 candle_min
This commit is contained in:
640
083650/min/candle-20250408.csv
Normal file
640
083650/min/candle-20250408.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,193700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,193000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,192000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,191000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,190700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,190000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,185000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,184000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,183700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,183000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,182000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,181000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,180700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,180000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,175000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,174000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,173700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,173000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,172000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,171000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,170700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,170000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,165000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,164000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,163700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,163000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,162000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,161000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,160700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,160000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,155000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154800,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,154000,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153900,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153800,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,153700,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153600,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153500,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153400,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153300,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153200,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153100,4823633540,15820,15820,15820,15820,0
|
||||
20250408,153000,4823633540,15820,15820,15820,15820,14628
|
||||
20250408,152900,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152800,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152700,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152600,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152500,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152400,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152300,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152200,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152100,4592218580,15830,15830,15830,15830,0
|
||||
20250408,152000,4592218580,15830,15830,15830,15830,0
|
||||
20250408,151900,4592218580,15830,15790,15830,15790,1602
|
||||
20250408,151800,4566886660,15820,15840,15840,15800,2027
|
||||
20250408,151700,4534827750,15860,15740,15860,15740,4204
|
||||
20250408,151600,4468388610,15740,15760,15765,15730,1945
|
||||
20250408,151500,4437771660,15780,15780,15800,15760,2190
|
||||
20250408,151400,4403213670,15780,15800,15830,15780,3519
|
||||
20250408,151300,4347586290,15800,15790,15810,15780,1676
|
||||
20250408,151200,4321114160,15790,15850,15850,15790,1493
|
||||
20250408,151100,4297518220,15830,15770,15840,15760,5647
|
||||
20250408,151000,4208323160,15770,15750,15780,15750,1331
|
||||
20250408,150900,4187341930,15740,15740,15760,15730,1902
|
||||
20250408,150800,4157390750,15720,15740,15750,15720,966
|
||||
20250408,150700,4142185240,15740,15720,15740,15720,697
|
||||
20250408,150600,4131223400,15740,15720,15740,15710,660
|
||||
20250408,150500,4120845040,15730,15720,15730,15710,310
|
||||
20250408,150400,4115971185,15730,15740,15750,15720,388
|
||||
20250408,150300,4109868885,15740,15725,15740,15725,94
|
||||
20250408,150200,4108390240,15750,15710,15750,15710,2030
|
||||
20250408,150100,4076453020,15720,15700,15720,15700,386
|
||||
20250408,150000,4070389270,15700,15720,15720,15700,6
|
||||
20250408,145900,4070295040,15700,15690,15720,15690,1062
|
||||
20250408,145800,4053613460,15710,15680,15710,15680,625
|
||||
20250408,145700,4043805530,15690,15680,15700,15680,325
|
||||
20250408,145600,4038709390,15700,15680,15700,15680,149
|
||||
20250408,145500,4036371800,15700,15680,15700,15680,15
|
||||
20250408,145400,4036136570,15700,15680,15700,15680,1868
|
||||
20250408,145300,4006834860,15660,15680,15690,15660,826
|
||||
20250408,145200,3993898130,15680,15670,15690,15660,497
|
||||
20250408,145100,3986111780,15690,15660,15690,15660,147
|
||||
20250408,145000,3983807420,15670,15680,15680,15650,38
|
||||
20250408,144900,3983212540,15680,15680,15690,15650,130
|
||||
20250408,144800,3981174940,15690,15690,15690,15660,80
|
||||
20250408,144700,3979920640,15660,15680,15690,15650,739
|
||||
20250408,144600,3968341360,15680,15680,15680,15670,314
|
||||
20250408,144500,3963418320,15680,15680,15680,15670,77
|
||||
20250408,144400,3962211350,15720,15690,15720,15680,378
|
||||
20250408,144300,3956283480,15690,15690,15690,15680,309
|
||||
20250408,144200,3951436280,15690,15690,15730,15680,426
|
||||
20250408,144100,3944752520,15730,15700,15730,15690,2235
|
||||
20250408,144000,3909645650,15700,15700,15720,15700,1152
|
||||
20250408,143900,3891551530,15700,15690,15700,15690,511
|
||||
20250408,143800,3883532590,15690,15700,15710,15690,338
|
||||
20250408,143700,3878228600,15700,15690,15700,15690,198
|
||||
20250408,143600,3875120600,15690,15700,15710,15690,103
|
||||
20250408,143500,3873503570,15730,15690,15730,15680,1833
|
||||
20250408,143400,3844714850,15680,15680,15690,15670,610
|
||||
20250408,143300,3835150160,15680,15690,15690,15680,218
|
||||
20250408,143200,3831731880,15690,15700,15700,15690,146
|
||||
20250408,143100,3829441120,15700,15650,15700,15650,581
|
||||
20250408,143000,3820334940,15630,15630,15650,15630,160
|
||||
20250408,142900,3817832990,15620,15630,15640,15620,367
|
||||
20250408,142800,3812096780,15630,15650,15650,15630,149
|
||||
20250408,142700,3809765770,15660,15640,15660,15630,1636
|
||||
20250408,142600,3784157670,15650,15660,15660,15640,369
|
||||
20250408,142500,3778384050,15650,15650,15660,15650,164
|
||||
20250408,142400,3775817280,15660,15660,15680,15650,1948
|
||||
20250408,142300,3745316880,15660,15660,15660,15630,19
|
||||
20250408,142200,3745019610,15660,15640,15660,15640,923
|
||||
20250408,142100,3730582090,15640,15650,15660,15620,20
|
||||
20250408,142000,3730269230,15670,15670,15670,15650,98
|
||||
20250408,141900,3728735310,15650,15620,15650,15610,434
|
||||
20250408,141800,3721952000,15620,15650,15650,15620,103
|
||||
20250408,141700,3720340290,15650,15650,15650,15620,339
|
||||
20250408,141600,3715044590,15640,15670,15680,15640,266
|
||||
20250408,141500,3710881410,15650,15670,15680,15650,30
|
||||
20250408,141400,3710411470,15650,15670,15680,15650,419
|
||||
20250408,141300,3703850610,15680,15680,15690,15660,25
|
||||
20250408,141200,3703458620,15690,15700,15700,15660,204
|
||||
20250408,141100,3700263620,15670,15690,15700,15670,139
|
||||
20250408,141000,3698082900,15670,15670,15700,15650,1514
|
||||
20250408,140900,3674333720,15670,15680,15680,15650,279
|
||||
20250408,140800,3669963480,15680,15690,15690,15680,48
|
||||
20250408,140700,3669210620,15700,15670,15700,15670,24
|
||||
20250408,140600,3668834120,15690,15690,15700,15650,1050
|
||||
20250408,140500,3652363760,15690,15680,15690,15670,78
|
||||
20250408,140400,3651140230,15670,15690,15690,15660,54
|
||||
20250408,140300,3650293520,15690,15660,15690,15660,120
|
||||
20250408,140200,3648413970,15670,15660,15670,15650,41
|
||||
20250408,140100,3647771960,15650,15690,15710,15530,1109
|
||||
20250408,140000,3630479380,15700,15670,15730,15660,177
|
||||
20250408,135900,3627699690,15670,15690,15700,15670,399
|
||||
20250408,135800,3621445350,15690,15720,15720,15680,197
|
||||
20250408,135700,3618354380,15700,15700,15730,15700,305
|
||||
20250408,135600,3613564120,15730,15670,15730,15670,633
|
||||
20250408,135500,3603623900,15690,15670,15690,15670,151
|
||||
20250408,135400,3601255820,15700,15670,15700,15670,24
|
||||
20250408,135300,3600879710,15710,15690,15710,15660,567
|
||||
20250408,135200,3591981000,15660,15690,15690,15650,23
|
||||
20250408,135100,3591620810,15700,15690,15730,15670,1894
|
||||
20250408,135000,3561927610,15690,15640,15690,15620,1302
|
||||
20250408,134900,3541546840,15630,15620,15660,15620,2209
|
||||
20250408,134800,3506995620,15600,15600,15600,15600,59
|
||||
20250408,134700,3506075220,15630,15600,15630,15600,791
|
||||
20250408,134600,3493725890,15600,15590,15600,15560,23
|
||||
20250408,134500,3493367800,15610,15570,15610,15550,321
|
||||
20250408,134400,3488371630,15580,15570,15610,15570,1475
|
||||
20250408,134300,3465363780,15610,15570,15610,15570,878
|
||||
20250408,134200,3451681600,15570,15580,15620,15570,26
|
||||
20250408,134100,3451276660,15570,15540,15570,15540,310
|
||||
20250408,134000,3446453200,15620,15570,15620,15540,1098
|
||||
20250408,133900,3429372290,15570,15580,15580,15570,582
|
||||
20250408,133800,3420309750,15640,15640,15640,15640,0
|
||||
20250408,133700,3420309750,15640,15600,15640,15560,905
|
||||
20250408,133600,3406192880,15560,15630,15630,15560,583
|
||||
20250408,133500,3397097790,15610,15630,15630,15610,218
|
||||
20250408,133400,3393694190,15630,15620,15630,15620,372
|
||||
20250408,133300,3387883540,15630,15640,15640,15630,486
|
||||
20250408,133200,3380285460,15640,15650,15650,15640,17
|
||||
20250408,133100,3380019440,15650,15630,15650,15630,108
|
||||
20250408,133000,3378331380,15630,15650,15650,15630,296
|
||||
20250408,132900,3373701400,15640,15680,15680,15640,22
|
||||
20250408,132800,3373356840,15660,15670,15670,15640,235
|
||||
20250408,132700,3369676410,15690,15670,15690,15670,17
|
||||
20250408,132600,3369409820,15670,15700,15700,15670,205
|
||||
20250408,132500,3366195470,15680,15720,15720,15680,21
|
||||
20250408,132400,3365865630,15730,15690,15730,15680,305
|
||||
20250408,132300,3361075590,15680,15660,15690,15660,962
|
||||
20250408,132200,3345992370,15660,15640,15670,15640,495
|
||||
20250408,132100,3338240970,15640,15650,15650,15640,17
|
||||
20250408,132000,3337974950,15630,15630,15660,15630,186
|
||||
20250408,131900,3335066510,15630,15630,15630,15630,0
|
||||
20250408,131800,3335066510,15630,15630,15630,15630,8
|
||||
20250408,131700,3334941470,15670,15660,15670,15630,207
|
||||
20250408,131600,3331701240,15660,15650,15660,15650,123
|
||||
20250408,131500,3329775120,15660,15660,15660,15660,0
|
||||
20250408,131400,3329775120,15660,15650,15660,15650,684
|
||||
20250408,131300,3319069380,15650,15660,15660,15650,439
|
||||
20250408,131200,3312198890,15670,15660,15670,15660,300
|
||||
20250408,131100,3307500880,15650,15640,15660,15640,641
|
||||
20250408,131000,3297469230,15630,15620,15630,15620,65
|
||||
20250408,130900,3296453310,15650,15650,15650,15650,0
|
||||
20250408,130800,3296453310,15650,15650,15650,15650,100
|
||||
20250408,130700,3294888310,15650,15610,15650,15610,723
|
||||
20250408,130600,3283598450,15610,15620,15640,15610,597
|
||||
20250408,130500,3274271920,15620,15610,15620,15610,55
|
||||
20250408,130400,3273412840,15600,15600,15610,15590,704
|
||||
20250408,130300,3262430520,15600,15600,15600,15600,118
|
||||
20250408,130200,3260589720,15600,15600,15600,15600,108
|
||||
20250408,130100,3258904920,15600,15600,15630,15600,585
|
||||
20250408,130000,3249777670,15610,15600,15630,15600,943
|
||||
20250408,125900,3235065630,15600,15550,15600,15550,583
|
||||
20250408,125800,3225992650,15600,15590,15600,15550,2910
|
||||
20250408,125700,3180660990,15600,15600,15600,15600,118
|
||||
20250408,125600,3178820190,15600,15600,15600,15600,471
|
||||
20250408,125500,3171472590,15600,15600,15600,15600,104
|
||||
20250408,125400,3169850190,15630,15610,15630,15600,119
|
||||
20250408,125300,3167992670,15620,15600,15620,15600,180
|
||||
20250408,125200,3165183600,15600,15600,15610,15590,149
|
||||
20250408,125100,3162858370,15630,15610,15630,15610,46
|
||||
20250408,125000,3162140290,15590,15650,15650,15590,1256
|
||||
20250408,124900,3142540980,15610,15620,15670,15610,4
|
||||
20250408,124800,3142478460,15640,15640,15640,15640,1000
|
||||
20250408,124700,3126838460,15630,15680,15690,15620,2323
|
||||
20250408,124600,3090494740,15690,15660,15690,15660,316
|
||||
20250408,124500,3085545760,15680,15680,15680,15670,71
|
||||
20250408,124400,3084432490,15700,15700,15700,15700,10
|
||||
20250408,124300,3084275490,15680,15680,15690,15680,550
|
||||
20250408,124200,3075651450,15650,15650,15650,15650,8
|
||||
20250408,124100,3075526250,15660,15700,15700,15660,381
|
||||
20250408,124000,3069559750,15700,15680,15700,15660,711
|
||||
20250408,123900,3058413430,15680,15700,15700,15680,4
|
||||
20250408,123800,3058350670,15670,15680,15680,15670,210
|
||||
20250408,123700,3055057980,15710,15720,15720,15690,312
|
||||
20250408,123600,3050159470,15740,15740,15740,15740,1
|
||||
20250408,123500,3050143730,15750,15750,15750,15750,0
|
||||
20250408,123400,3050143730,15750,15710,15750,15690,282
|
||||
20250408,123300,3045713490,15760,15720,15760,15720,10
|
||||
20250408,123200,3045556120,15760,15700,15760,15700,1895
|
||||
20250408,123100,3015753890,15700,15690,15710,15680,438
|
||||
20250408,123000,3008879070,15720,15690,15720,15690,34
|
||||
20250408,122900,3008344830,15720,15720,15720,15720,3
|
||||
20250408,122800,3008297670,15680,15710,15710,15680,38
|
||||
20250408,122700,3007701710,15720,15720,15720,15720,0
|
||||
20250408,122600,3007701710,15720,15700,15720,15680,876
|
||||
20250408,122500,2993952680,15700,15700,15700,15700,3
|
||||
20250408,122400,2993905580,15690,15710,15710,15690,82
|
||||
20250408,122300,2992618600,15700,15720,15730,15700,2027
|
||||
20250408,122200,2960757410,15770,15710,15770,15710,5
|
||||
20250408,122100,2960678800,15780,15720,15780,15720,9
|
||||
20250408,122000,2960536990,15770,15700,15770,15700,2972
|
||||
20250408,121900,2913859400,15700,15690,15700,15690,28
|
||||
20250408,121800,2913419850,15660,15710,15710,15660,13
|
||||
20250408,121700,2913216020,15710,15660,15710,15660,171
|
||||
20250408,121600,2910537310,15660,15660,15660,15660,1
|
||||
20250408,121500,2910521650,15700,15710,15710,15660,1739
|
||||
20250408,121400,2883230370,15710,15720,15750,15710,207
|
||||
20250408,121300,2879971750,15780,15780,15780,15780,5
|
||||
20250408,121200,2879892850,15780,15730,15780,15710,222
|
||||
20250408,121100,2876404790,15790,15770,15800,15770,191
|
||||
20250408,121000,2873392410,15770,15760,15790,15760,518
|
||||
20250408,120900,2865221830,15760,15760,15760,15760,8
|
||||
20250408,120800,2865095750,15760,15760,15760,15760,12
|
||||
20250408,120700,2864906630,15760,15770,15770,15760,2
|
||||
20250408,120600,2864875100,15770,15750,15770,15700,117
|
||||
20250408,120500,2863032020,15770,15760,15770,15700,525
|
||||
20250408,120400,2854784640,15760,15690,15760,15690,241
|
||||
20250408,120300,2850995300,15690,15680,15690,15680,49
|
||||
20250408,120200,2850226910,15690,15680,15690,15670,606
|
||||
20250408,120100,2840724850,15690,15680,15690,15680,2
|
||||
20250408,120000,2840693480,15660,15650,15660,15650,138
|
||||
20250408,115900,2838532820,15650,15650,15660,15650,190
|
||||
20250408,115800,2835558360,15670,15660,15670,15650,580
|
||||
20250408,115700,2826479400,15660,15670,15670,15660,628
|
||||
20250408,115600,2816640640,15670,15670,15680,15670,127
|
||||
20250408,115500,2814650180,15670,15680,15685,15670,410
|
||||
20250408,115400,2808224345,15680,15680,15690,15670,331
|
||||
20250408,115300,2803033055,15680,15695,15695,15680,245
|
||||
20250408,115200,2799189515,15690,15690,15690,15680,373
|
||||
20250408,115100,2793337155,15690,15670,15720,15670,242
|
||||
20250408,115000,2789536905,15670,15680,15680,15670,111
|
||||
20250408,114900,2787796705,15670,15670,15680,15670,211
|
||||
20250408,114800,2784489785,15670,15700,15720,15670,579
|
||||
20250408,114700,2775406655,15700,15700,15710,15700,445
|
||||
20250408,114600,2768420045,15700,15710,15710,15700,458
|
||||
20250408,114500,2761226065,15720,15720,15730,15710,210
|
||||
20250408,114400,2757925795,15710,15710,15720,15700,217
|
||||
20250408,114300,2754517115,15710,15730,15730,15700,1331
|
||||
20250408,114200,2733595395,15730,15740,15740,15730,152
|
||||
20250408,114100,2731202925,15740,15740,15740,15740,482
|
||||
20250408,114000,2723616245,15740,15740,15740,15740,114
|
||||
20250408,113900,2721821885,15750,15740,15750,15740,746
|
||||
20250408,113800,2710079255,15740,15760,15760,15740,1059
|
||||
20250408,113700,2693402215,15760,15760,15770,15760,146
|
||||
20250408,113600,2691100775,15760,15760,15760,15760,306
|
||||
20250408,113500,2686278215,15760,15760,15770,15760,847
|
||||
20250408,113400,2672928775,15760,15770,15775,15760,169
|
||||
20250408,113300,2670264350,15770,15780,15780,15770,380
|
||||
20250408,113200,2664271320,15770,15770,15790,15760,148
|
||||
20250408,113100,2661937890,15770,15800,15800,15770,651
|
||||
20250408,113000,2651658570,15800,15800,15800,15800,165
|
||||
20250408,112900,2649051570,15810,15800,15830,15790,379
|
||||
20250408,112800,2643059340,15790,15800,15810,15790,272
|
||||
20250408,112700,2638762150,15800,15810,15810,15800,1757
|
||||
20250408,112600,2611001530,15800,15800,15810,15800,188
|
||||
20250408,112500,2608031090,15800,15810,15810,15800,255
|
||||
20250408,112400,2604000160,15810,15810,15810,15800,142
|
||||
20250408,112300,2601755840,15800,15810,15810,15800,159
|
||||
20250408,112200,2599243320,15820,15800,15820,15800,223
|
||||
20250408,112100,2595718800,15810,15800,15810,15800,165
|
||||
20250408,112000,2593111260,15800,15810,15810,15800,168
|
||||
20250408,111900,2590456400,15810,15810,15810,15800,154
|
||||
20250408,111800,2588022690,15810,15810,15820,15810,142
|
||||
20250408,111700,2585777600,15810,15810,15830,15810,637
|
||||
20250408,111600,2575702590,15810,15830,15830,15790,97
|
||||
20250408,111500,2574169800,15820,15790,15820,15790,405
|
||||
20250408,111400,2567768570,15800,15810,15810,15800,112
|
||||
20250408,111300,2565998960,15810,15830,15830,15800,71
|
||||
20250408,111200,2564876730,15790,15800,15820,15790,583
|
||||
20250408,111100,2555658530,15800,15790,15820,15790,286
|
||||
20250408,111000,2551140650,15790,15800,15810,15790,544
|
||||
20250408,110900,2542545240,15800,15800,15800,15800,111
|
||||
20250408,110800,2540791440,15800,15800,15810,15800,448
|
||||
20250408,110700,2533712040,15800,15800,15810,15800,147
|
||||
20250408,110600,2531388260,15800,15800,15810,15800,124
|
||||
20250408,110500,2529428620,15810,15800,15810,15790,715
|
||||
20250408,110400,2518131460,15800,15790,15810,15790,211
|
||||
20250408,110300,2514797920,15790,15810,15810,15780,1156
|
||||
20250408,110200,2496530050,15810,15820,15820,15810,184
|
||||
20250408,110100,2493620820,15810,15820,15820,15810,631
|
||||
20250408,110000,2483639180,15820,15820,15830,15820,170
|
||||
20250408,105900,2480949760,15820,15820,15830,15820,187
|
||||
20250408,105800,2477991370,15850,15830,15850,15810,180
|
||||
20250408,105700,2475143430,15820,15820,15820,15820,162
|
||||
20250408,105600,2472580590,15820,15860,15860,15820,135
|
||||
20250408,105500,2470443230,15820,15810,15820,15800,305
|
||||
20250408,105400,2465622390,15810,15830,15830,15800,270
|
||||
20250408,105300,2461355380,15820,15820,15840,15820,343
|
||||
20250408,105200,2455926910,15820,15840,15840,15820,233
|
||||
20250408,105100,2452239440,15840,15850,15860,15830,1132
|
||||
20250408,105000,2434297150,15850,15850,15860,15850,240
|
||||
20250408,104900,2430493140,15850,15860,15860,15850,181
|
||||
20250408,104800,2427623340,15850,15850,15870,15850,473
|
||||
20250408,104700,2420125450,15850,15820,15850,15800,429
|
||||
20250408,104600,2413337560,15820,15850,15860,15820,265
|
||||
20250408,104500,2409139710,15850,15860,15890,15850,199
|
||||
20250408,104400,2405983980,15870,15870,15880,15860,479
|
||||
20250408,104300,2398385510,15875,15900,15900,15870,303
|
||||
20250408,104200,2393571965,15900,15880,15920,15880,134
|
||||
20250408,104100,2391441055,15910,15900,15910,15890,289
|
||||
20250408,104000,2386846795,15870,15900,15930,15870,179
|
||||
20250408,103900,2384000175,15920,15930,15930,15900,881
|
||||
20250408,103800,2369977275,15930,15920,15930,15900,232
|
||||
20250408,103700,2366284465,15940,15900,15940,15900,640
|
||||
20250408,103600,2356095825,15920,15930,15930,15860,422
|
||||
20250408,103500,2349382915,15900,15870,15900,15850,1051
|
||||
20250408,103400,2332707775,15880,15850,15880,15850,854
|
||||
20250408,103300,2319155725,15850,15855,15880,15850,278
|
||||
20250408,103200,2314747815,15855,15850,15855,15850,181
|
||||
20250408,103100,2311878545,15850,15800,15860,15800,311
|
||||
20250408,103000,2306952935,15860,15810,15860,15790,1267
|
||||
20250408,102900,2286898725,15810,15740,15810,15740,486
|
||||
20250408,102800,2279225425,15770,15760,15800,15740,259
|
||||
20250408,102700,2275144435,15750,15790,15800,15740,622
|
||||
20250408,102600,2265321595,15800,15820,15820,15750,542
|
||||
20250408,102500,2256782205,15740,15710,15820,15710,4125
|
||||
20250408,102400,2191694885,15700,15710,15720,15700,176
|
||||
20250408,102300,2188930035,15710,15770,15770,15710,117
|
||||
20250408,102200,2187090705,15740,15690,15770,15690,1625
|
||||
20250408,102100,2161516185,15690,15690,15700,15680,138
|
||||
20250408,102000,2159351295,15690,15680,15700,15680,407
|
||||
20250408,101900,2152965895,15680,15710,15730,15680,442
|
||||
20250408,101800,2146023125,15710,15690,15710,15680,577
|
||||
20250408,101700,2136967425,15690,15670,15700,15670,265
|
||||
20250408,101600,2132810475,15680,15700,15700,15670,183
|
||||
20250408,101500,2129941415,15680,15660,15720,15650,1585
|
||||
20250408,101400,2105078915,15660,15660,15660,15650,166
|
||||
20250408,101300,2102480085,15670,15640,15690,15640,842
|
||||
20250408,101200,2089288325,15640,15660,15660,15640,411
|
||||
20250408,101100,2082860055,15650,15690,15690,15650,218
|
||||
20250408,101000,2079444595,15670,15650,15670,15640,290
|
||||
20250408,100900,2074905195,15710,15650,15710,15620,1733
|
||||
20250408,100800,2047783405,15650,15650,15650,15620,935
|
||||
20250408,100700,2033168825,15660,15650,15670,15650,1422
|
||||
20250408,100600,2010913765,15650,15670,15680,15650,1219
|
||||
20250408,100500,1991815125,15690,15660,15690,15660,1447
|
||||
20250408,100400,1969146755,15670,15660,15680,15660,296
|
||||
20250408,100300,1964509205,15660,15660,15680,15660,890
|
||||
20250408,100200,1950571235,15670,15690,15690,15660,292
|
||||
20250408,100100,1945998275,15690,15630,15690,15630,312
|
||||
20250408,100000,1941112465,15650,15660,15680,15630,820
|
||||
20250408,095900,1928277405,15670,15770,15790,15670,2083
|
||||
20250408,095800,1895548995,15730,15770,15800,15730,2371
|
||||
20250408,095700,1858188975,15770,15820,15860,15770,1200
|
||||
20250408,095600,1839214335,15820,15800,15830,15800,209
|
||||
20250408,095500,1835910355,15830,15850,15860,15790,2715
|
||||
20250408,095400,1793002315,15820,15870,15870,15820,973
|
||||
20250408,095300,1777595135,15850,15880,15890,15840,935
|
||||
20250408,095200,1762769615,15880,15910,15910,15870,2575
|
||||
20250408,095100,1721836435,15910,15910,15910,15910,87
|
||||
20250408,095000,1720452265,15930,15930,15940,15930,34
|
||||
20250408,094900,1719910455,15930,15930,15930,15930,55
|
||||
20250408,094800,1719034305,15940,15950,15950,15880,555
|
||||
20250408,094700,1710205375,15950,15930,15950,15930,156
|
||||
20250408,094600,1707718315,15890,15930,15940,15890,240
|
||||
20250408,094500,1703894185,15940,15940,15940,15900,1155
|
||||
20250408,094400,1685524565,15940,15910,15940,15910,131
|
||||
20250408,094300,1683440145,15910,15930,15960,15880,2535
|
||||
20250408,094200,1643109945,15920,15950,15960,15920,323
|
||||
20250408,094100,1637959255,15970,15940,15970,15920,267
|
||||
20250408,094000,1633702355,15950,15950,15950,15940,181
|
||||
20250408,093900,1630816695,15990,15950,15990,15930,1455
|
||||
20250408,093800,1607604915,15950,16000,16000,15950,399
|
||||
20250408,093700,1601237265,16000,15990,16020,15950,3575
|
||||
20250408,093600,1544150465,16020,15980,16020,15970,2044
|
||||
20250408,093500,1511450325,16020,16010,16020,15990,702
|
||||
20250408,093400,1500211875,16020,16010,16020,16010,515
|
||||
20250408,093300,1491965805,16040,16030,16040,16010,545
|
||||
20250408,093200,1483230635,16050,16030,16050,16020,309
|
||||
20250408,093100,1478271295,16040,16060,16070,16030,908
|
||||
20250408,093000,1463706845,16070,16070,16090,16050,959
|
||||
20250408,092900,1448302255,16070,16060,16140,16060,3943
|
||||
20250408,092800,1384849765,16070,16040,16070,16040,83
|
||||
20250408,092700,1383517455,16070,16020,16080,16020,694
|
||||
20250408,092600,1372368055,16070,16030,16070,16000,2160
|
||||
20250408,092500,1337701035,16030,16000,16040,15990,911
|
||||
20250408,092400,1323103375,16000,16040,16040,16000,710
|
||||
20250408,092300,1311739375,16040,15960,16070,15960,2921
|
||||
20250408,092200,1264926335,15960,16010,16020,15960,496
|
||||
20250408,092100,1256990515,15960,15940,16020,15940,3091
|
||||
20250408,092000,1207555195,15960,15970,15990,15940,1402
|
||||
20250408,091900,1185174845,15970,15950,15970,15920,894
|
||||
20250408,091800,1170917850,15960,15960,15960,15940,561
|
||||
20250408,091700,1161968190,15960,15980,15980,15960,3088
|
||||
20250408,091600,1112657770,15970,16000,16000,15970,4261
|
||||
20250408,091500,1044543750,16020,16030,16050,16000,1044
|
||||
20250408,091400,1027818810,16070,16020,16070,16020,3065
|
||||
20250408,091300,978623720,16040,16010,16040,16000,1880
|
||||
20250408,091200,948529080,16050,15990,16050,15970,9204
|
||||
20250408,091100,801118440,16000,15940,16000,15930,3534
|
||||
20250408,091000,744663890,15960,15920,15960,15910,2413
|
||||
20250408,090900,706204980,15960,15930,15960,15920,1146
|
||||
20250408,090800,687949730,15950,15930,15950,15920,2010
|
||||
20250408,090700,655924160,15950,15950,15950,15930,1374
|
||||
20250408,090600,634027230,15950,15930,15955,15930,71
|
||||
20250408,090500,632894890,15950,15950,15970,15930,2114
|
||||
20250408,090400,599204330,15930,15990,15990,15930,3828
|
||||
20250408,090300,538181720,15970,15940,16000,15940,5282
|
||||
20250408,090200,453824310,15940,15950,15960,15910,2022
|
||||
20250408,090100,421607630,15920,15990,16000,15900,9008
|
||||
20250408,090000,277904660,16030,15960,16080,15920,17374
|
||||
|
Reference in New Issue
Block a user