Update 2025-04-08 2740 candle_min
This commit is contained in:
642
086280/min/candle-20250408.csv
Normal file
642
086280/min/candle-20250408.csv
Normal file
@@ -0,0 +1,642 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,193900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,193000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,192000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,191000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,190900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,190000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,185000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,184000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,183900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,183000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,182000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,181000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,180900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,180000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,175000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,174000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,173900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,173000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,172000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,171000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,170900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,170000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,165000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,164000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,163900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,163000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,162000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,161000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,160900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,160000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,155000,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,154000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,153900,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153800,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153700,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153600,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153500,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153400,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153300,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153200,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153100,22492958100,107000,107000,107000,107000,0
|
||||
20250408,153000,22492958100,107000,107000,107000,107000,18056
|
||||
20250408,152900,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152800,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152700,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152600,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152500,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152400,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152300,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152200,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152100,20560966100,107400,107400,107400,107400,0
|
||||
20250408,152000,20560966100,107400,107400,107400,107400,0
|
||||
20250408,151900,20560966100,107400,106500,107400,106300,1214
|
||||
20250408,151800,20431614800,106500,106700,106700,106400,1162
|
||||
20250408,151700,20307797200,106700,106600,106700,106600,735
|
||||
20250408,151600,20229441500,106600,106700,106800,106600,637
|
||||
20250408,151500,20161481750,106700,107000,107100,106700,700
|
||||
20250408,151400,20086642250,107000,106700,107100,106600,1706
|
||||
20250408,151300,19904357550,106600,106800,106900,106600,964
|
||||
20250408,151200,19801428650,106900,107000,107000,106600,918
|
||||
20250408,151100,19703372150,107000,107100,107100,106900,720
|
||||
20250408,151000,19626345150,107000,107000,107100,106900,609
|
||||
20250408,150900,19561158450,107000,107200,107300,106900,1099
|
||||
20250408,150800,19443489450,107200,107300,107400,107200,1149
|
||||
20250408,150700,19320250150,107300,107400,107500,107300,808
|
||||
20250408,150600,19233497950,107400,107400,107500,107400,325
|
||||
20250408,150500,19198587150,107600,107300,107600,107200,1227
|
||||
20250408,150400,19066837550,107300,107300,107400,107200,1086
|
||||
20250408,150300,18950310950,107400,107500,107500,107300,718
|
||||
20250408,150200,18873193450,107500,107400,107600,107400,1488
|
||||
20250408,150100,18713213450,107400,107500,107600,107400,787
|
||||
20250408,150000,18628608850,107600,107600,107600,107500,541
|
||||
20250408,145900,18570404550,107600,107300,107800,107200,1517
|
||||
20250408,145800,18407466750,107200,107300,107400,107200,734
|
||||
20250408,145700,18328723150,107300,107300,107400,107300,407
|
||||
20250408,145600,18285037050,107300,107100,107500,107000,1370
|
||||
20250408,145500,18138198450,107100,107000,107100,107000,481
|
||||
20250408,145400,18086720050,107100,107000,107200,107000,552
|
||||
20250408,145300,18027617850,107000,106700,107000,106600,1651
|
||||
20250408,145200,17851312650,106800,106700,106800,106600,740
|
||||
20250408,145100,17772365600,106700,106700,106800,106600,735
|
||||
20250408,145000,17693949800,106700,106600,106800,106600,598
|
||||
20250408,144900,17630166800,106700,106500,106800,106400,1437
|
||||
20250408,144800,17477033900,106500,106600,106600,106400,659
|
||||
20250408,144700,17406847600,106600,106700,106700,106400,878
|
||||
20250408,144600,17313310500,106700,106700,106800,106600,980
|
||||
20250408,144500,17208759400,106600,106600,106700,106500,1388
|
||||
20250408,144400,17060834000,106700,106700,106800,106600,1060
|
||||
20250408,144300,16947736300,106700,106700,106800,106700,247
|
||||
20250408,144200,16921373300,106700,106700,106900,106700,922
|
||||
20250408,144100,16822931400,106700,106800,106900,106700,487
|
||||
20250408,144000,16770950800,106800,106800,106900,106800,390
|
||||
20250408,143900,16729290200,106800,107000,107100,106800,693
|
||||
20250408,143800,16655179100,107000,107000,107100,106900,865
|
||||
20250408,143700,16562646300,107000,106800,107000,106800,621
|
||||
20250408,143600,16496256600,106800,106900,107000,106800,457
|
||||
20250408,143500,16447415650,107000,106800,107100,106700,1128
|
||||
20250408,143400,16326964550,106700,106700,106800,106600,860
|
||||
20250408,143300,16235199000,106700,106700,106800,106600,496
|
||||
20250408,143200,16182284700,106700,106600,106700,106500,768
|
||||
20250408,143100,16100410500,106600,106400,106700,106300,1739
|
||||
20250408,143000,15915201500,106400,106400,106500,106100,820
|
||||
20250408,142900,15827999400,106400,106600,106600,106200,1167
|
||||
20250408,142800,15703935600,106500,106600,106600,106500,423
|
||||
20250408,142700,15658883400,106500,106400,106600,106300,822
|
||||
20250408,142600,15571420000,106400,106300,106500,106200,820
|
||||
20250408,142500,15484203600,106400,106400,106500,106200,869
|
||||
20250408,142400,15391763800,106400,106500,106600,106400,368
|
||||
20250408,142300,15352570500,106600,106700,106700,106500,315
|
||||
20250408,142200,15319009700,106600,106400,106700,106400,990
|
||||
20250408,142100,15213500200,106400,106600,106600,106400,285
|
||||
20250408,142000,15183166600,106500,106400,106600,106400,1498
|
||||
20250408,141900,15023605300,106300,106300,106400,106100,769
|
||||
20250408,141800,14941900400,106200,106400,106500,106200,630
|
||||
20250408,141700,14874920100,106300,106400,106500,106300,693
|
||||
20250408,141600,14801173700,106500,106400,106500,106200,421
|
||||
20250408,141500,14756398500,106400,106400,106500,106200,1118
|
||||
20250408,141400,14637505600,106500,106600,106600,106300,1811
|
||||
20250408,141300,14444675000,106600,106500,106600,106500,503
|
||||
20250408,141200,14391091600,106500,106700,106800,106500,489
|
||||
20250408,141100,14338946400,106700,106700,106800,106700,322
|
||||
20250408,141000,14304585700,106800,106700,106800,106600,1145
|
||||
20250408,140900,14182424600,106600,106700,106800,106600,546
|
||||
20250408,140800,14124171700,106700,106800,106900,106700,388
|
||||
20250408,140700,14082753000,106800,106900,106900,106700,583
|
||||
20250408,140600,14020521000,106700,106800,106900,106700,671
|
||||
20250408,140500,13948865750,106900,106900,106900,106700,1190
|
||||
20250408,140400,13821789950,106900,106900,107000,106800,522
|
||||
20250408,140300,13765998050,107000,106800,107100,106800,633
|
||||
20250408,140200,13698297350,106900,107100,107200,106900,659
|
||||
20250408,140100,13627729750,107100,107300,107300,107100,376
|
||||
20250408,140000,13587427250,107200,107100,107300,107100,603
|
||||
20250408,135900,13522786150,107200,107200,107300,107100,345
|
||||
20250408,135800,13485799900,107300,107300,107300,107200,191
|
||||
20250408,135700,13465318600,107200,107200,107300,107100,661
|
||||
20250408,135600,13394438550,107200,107200,107300,107100,422
|
||||
20250408,135500,13349198650,107300,107200,107300,107200,247
|
||||
20250408,135400,13322714850,107300,107200,107300,107200,440
|
||||
20250408,135300,13275543950,107300,107300,107300,107200,304
|
||||
20250408,135200,13242950550,107300,107100,107300,107100,385
|
||||
20250408,135100,13201660750,107300,107000,107400,107000,1112
|
||||
20250408,135000,13082558550,107100,107000,107100,107000,278
|
||||
20250408,134900,13052807750,107100,107100,107300,107000,331
|
||||
20250408,134800,13017363050,107300,106800,107400,106800,1430
|
||||
20250408,134700,12864373800,106900,107000,107000,106800,310
|
||||
20250408,134600,12831252700,106900,106900,107000,106800,612
|
||||
20250408,134500,12765826200,106800,106900,107000,106800,320
|
||||
20250408,134400,12731623300,106900,106800,107000,106800,489
|
||||
20250408,134300,12679360800,106800,106900,106900,106700,653
|
||||
20250408,134200,12609596700,107000,106900,107000,106800,469
|
||||
20250408,134100,12559463200,106900,107100,107100,106900,259
|
||||
20250408,134000,12531763600,107000,106900,107100,106700,876
|
||||
20250408,133900,12438126800,106900,106800,107000,106800,348
|
||||
20250408,133800,12400945800,106900,107000,107100,106800,408
|
||||
20250408,133700,12357315600,107000,106800,107000,106700,748
|
||||
20250408,133600,12277377200,106800,106800,106900,106800,293
|
||||
20250408,133500,12246076500,106900,106900,106900,106800,702
|
||||
20250408,133400,12171057800,106800,106800,107100,106700,1484
|
||||
20250408,133300,12012491100,106800,107200,107200,106700,1489
|
||||
20250408,133200,11853209400,107200,107300,107400,107100,580
|
||||
20250408,133100,11791013400,107400,107400,107500,107300,312
|
||||
20250408,133000,11757501300,107400,107500,107500,107400,145
|
||||
20250408,132900,11741925700,107500,107300,107500,107200,780
|
||||
20250408,132800,11658209000,107300,107100,107300,107100,667
|
||||
20250408,132700,11586705300,107100,107200,107200,107100,220
|
||||
20250408,132600,11563137300,107200,107200,107300,107100,238
|
||||
20250408,132500,11537628600,107100,107200,107300,107100,216
|
||||
20250408,132400,11514476500,107200,107400,107400,107200,580
|
||||
20250408,132300,11452220600,107400,107100,107500,107100,1113
|
||||
20250408,132200,11332804700,107200,107200,107200,107100,314
|
||||
20250408,132100,11299169700,107300,107200,107300,107200,251
|
||||
20250408,132000,11272257050,107300,107300,107300,107200,268
|
||||
20250408,131900,11243524150,107300,107200,107300,107100,404
|
||||
20250408,131800,11200221950,107200,107200,107300,107100,552
|
||||
20250408,131700,11141049950,107300,107300,107400,107200,313
|
||||
20250408,131600,11107486150,107300,107300,107400,107200,197
|
||||
20250408,131500,11086346450,107400,107300,107400,107200,451
|
||||
20250408,131400,11037974550,107200,107400,107400,107100,242
|
||||
20250408,131300,11012015050,107300,107400,107400,107200,394
|
||||
20250408,131200,10969742850,107400,107400,107500,107300,119
|
||||
20250408,131100,10956966250,107400,107500,107500,107400,278
|
||||
20250408,131000,10927101950,107500,107300,107500,107200,568
|
||||
20250408,130900,10866149550,107200,107300,107300,107100,306
|
||||
20250408,130800,10833343350,107300,107200,107300,107100,728
|
||||
20250408,130700,10755273750,107300,107300,107300,107100,265
|
||||
20250408,130600,10726861700,107200,107200,107400,107200,421
|
||||
20250408,130500,10681715900,107300,107200,107400,107200,200
|
||||
20250408,130400,10660253100,107200,107200,107400,107200,406
|
||||
20250408,130300,10616697100,107200,107400,107500,107200,350
|
||||
20250408,130200,10579119100,107400,107300,107500,107300,327
|
||||
20250408,130100,10544016150,107300,107500,107500,107300,429
|
||||
20250408,130000,10497929350,107500,107500,107600,107500,214
|
||||
20250408,125900,10474917950,107500,107600,107600,107500,168
|
||||
20250408,125800,10456849550,107600,107400,107600,107300,742
|
||||
20250408,125700,10377116950,107400,107300,107400,107100,914
|
||||
20250408,125600,10279116150,107400,107000,107400,107000,610
|
||||
20250408,125500,10213707950,107000,107300,107400,107000,584
|
||||
20250408,125400,10151098050,107200,107300,107400,107000,651
|
||||
20250408,125300,10081308150,107400,107400,107500,107200,757
|
||||
20250408,125200,10000054650,107400,107300,107400,107200,343
|
||||
20250408,125100,9963248650,107300,107300,107500,107200,1231
|
||||
20250408,125000,9831145650,107400,107400,107500,107300,397
|
||||
20250408,124900,9788516950,107400,107400,107500,107200,458
|
||||
20250408,124800,9739364050,107500,107500,107600,107400,689
|
||||
20250408,124700,9665303050,107500,107500,107500,107400,608
|
||||
20250408,124600,9599960750,107500,107600,107700,107500,267
|
||||
20250408,124500,9571241950,107600,107600,107800,107500,650
|
||||
20250408,124400,9501284650,107700,107800,107800,107500,238
|
||||
20250408,124300,9475670250,107700,107800,107800,107500,319
|
||||
20250408,124200,9441320750,107800,107800,107800,107600,349
|
||||
20250408,124100,9403733650,107700,107900,108000,107700,491
|
||||
20250408,124000,9350788750,107900,107700,107900,107700,475
|
||||
20250408,123900,9299560250,107800,107800,107900,107700,894
|
||||
20250408,123800,9203168550,107800,107700,107800,107600,191
|
||||
20250408,123700,9182598350,107700,107600,107700,107500,666
|
||||
20250408,123600,9110926050,107700,107600,107700,107600,120
|
||||
20250408,123500,9098009950,107600,107500,107700,107400,750
|
||||
20250408,123400,9017329650,107600,107800,107800,107600,224
|
||||
20250408,123300,8993221650,107700,107800,107900,107600,644
|
||||
20250408,123200,8923827550,107900,108100,108100,107800,444
|
||||
20250408,123100,8875875150,108100,108200,108200,108000,427
|
||||
20250408,123000,8829725650,108100,108200,108200,108100,147
|
||||
20250408,122900,8813829550,108100,108100,108200,108000,274
|
||||
20250408,122800,8784212350,108200,108400,108400,108100,300
|
||||
20250408,122700,8751726150,108400,108100,108400,108000,577
|
||||
20250408,122600,8689293150,108100,108100,108200,107900,474
|
||||
20250408,122500,8638079250,108100,108100,108100,108000,189
|
||||
20250408,122400,8617661250,108100,108200,108300,108000,518
|
||||
20250408,122300,8561649150,108400,107900,108400,107900,443
|
||||
20250408,122200,8513784750,108000,108000,108000,107900,171
|
||||
20250408,122100,8495323550,108000,107800,108000,107800,477
|
||||
20250408,122000,8443850050,107800,107900,107900,107800,432
|
||||
20250408,121900,8397250050,107900,107800,107900,107800,363
|
||||
20250408,121800,8358114750,107700,107600,107700,107600,750
|
||||
20250408,121700,8277370350,107600,107700,107800,107600,347
|
||||
20250408,121600,8240009350,107800,107800,107800,107700,282
|
||||
20250408,121500,8209627550,107800,107900,107900,107700,454
|
||||
20250408,121400,8160684050,107800,108000,108000,107800,580
|
||||
20250408,121300,8098120750,107900,108000,108100,107900,547
|
||||
20250408,121200,8039043850,108000,108000,108100,108000,233
|
||||
20250408,121100,8013876450,108100,108200,108200,108000,285
|
||||
20250408,121000,7983065450,108100,108200,108300,108000,674
|
||||
20250408,120900,7910176950,108100,108100,108200,108000,234
|
||||
20250408,120800,7884882950,108200,108300,108300,108100,375
|
||||
20250408,120700,7844318450,108300,108400,108400,108200,555
|
||||
20250408,120600,7784219650,108400,108400,108400,108300,75
|
||||
20250408,120500,7776093050,108300,108400,108400,108200,377
|
||||
20250408,120400,7735263450,108400,108300,108400,108200,420
|
||||
20250408,120300,7689782350,108100,108100,108200,108100,508
|
||||
20250408,120200,7634837050,108200,108100,108200,108100,295
|
||||
20250408,120100,7602943450,108200,108200,108300,108100,250
|
||||
20250408,120000,7575901250,108300,108300,108300,108100,405
|
||||
20250408,115900,7532085050,108200,108300,108400,108200,245
|
||||
20250408,115800,7505569400,108300,108400,108400,108200,405
|
||||
20250408,115700,7461722100,108400,108400,108500,108200,444
|
||||
20250408,115600,7413609300,108400,108500,108500,108300,282
|
||||
20250408,115500,7383054200,108500,108600,108600,108300,639
|
||||
20250408,115400,7313763600,108600,108700,108700,108500,235
|
||||
20250408,115300,7288239700,108700,108600,108700,108500,629
|
||||
20250408,115200,7219939800,108600,108700,108700,108500,471
|
||||
20250408,115100,7168806000,108700,108800,108800,108500,299
|
||||
20250408,115000,7136321600,108800,108700,108800,108600,304
|
||||
20250408,114900,7103278700,108700,108800,108800,108600,157
|
||||
20250408,114800,7086212200,108800,108600,108800,108500,401
|
||||
20250408,114700,7042640900,108700,108800,108800,108600,223
|
||||
20250408,114600,7018409900,108800,108700,108800,108600,404
|
||||
20250408,114500,6974500300,108800,108800,108800,108700,140
|
||||
20250408,114400,6959279400,108800,108400,108800,108300,838
|
||||
20250408,114300,6868257300,108400,108700,108700,108400,538
|
||||
20250408,114200,6809877000,108500,108600,108700,108500,373
|
||||
20250408,114100,6769365800,108700,108800,108800,108600,505
|
||||
20250408,114000,6714474100,108700,108800,108800,108700,312
|
||||
20250408,113900,6680554800,108800,108900,108900,108700,628
|
||||
20250408,113800,6612226600,108900,108900,109000,108800,244
|
||||
20250408,113700,6585659400,108900,108900,109000,108900,307
|
||||
20250408,113600,6552222200,108900,109000,109100,108800,373
|
||||
20250408,113500,6511590300,109000,109000,109100,109000,217
|
||||
20250408,113400,6487932400,109000,109200,109200,109000,330
|
||||
20250408,113300,6451925100,109200,109200,109200,109100,179
|
||||
20250408,113200,6432391900,109200,109200,109200,109100,395
|
||||
20250408,113100,6389279500,109100,109300,109400,109100,533
|
||||
20250408,113000,6331083700,109300,109500,109600,109200,428
|
||||
20250408,112900,6284274700,109600,109600,109600,109500,121
|
||||
20250408,112800,6271020300,109600,109500,109600,109500,107
|
||||
20250408,112700,6259301400,109500,109400,109700,109400,637
|
||||
20250408,112600,6189522000,109500,109500,109500,109400,179
|
||||
20250408,112500,6169934500,109500,109400,109500,109300,478
|
||||
20250408,112400,6117648000,109400,109500,109500,109300,216
|
||||
20250408,112300,6094021300,109500,109400,109500,109400,271
|
||||
20250408,112200,6064361100,109500,109500,109500,109400,104
|
||||
20250408,112100,6052978500,109500,109500,109500,109400,243
|
||||
20250408,112000,6026385700,109400,109500,109600,109400,321
|
||||
20250408,111900,5991230600,109600,109600,109600,109500,241
|
||||
20250408,111800,5964825700,109500,109500,109600,109500,337
|
||||
20250408,111700,5927919000,109500,109400,109500,109400,361
|
||||
20250408,111600,5888408300,109400,109400,109500,109400,37
|
||||
20250408,111500,5884357300,109500,109500,109500,109400,139
|
||||
20250408,111400,5869146300,109500,109500,109500,109400,274
|
||||
20250408,111300,5839150100,109500,109200,109600,109200,469
|
||||
20250408,111200,5787860400,109200,109200,109300,109200,216
|
||||
20250408,111100,5764259600,109200,108900,109200,108900,787
|
||||
20250408,111000,5678439700,108900,109000,109100,108900,540
|
||||
20250408,110900,5619587600,109000,108900,109100,108900,429
|
||||
20250408,110800,5572835900,108900,109100,109300,108700,1788
|
||||
20250408,110700,5377738100,109100,109300,109300,109000,696
|
||||
20250408,110600,5301769700,109300,109400,109400,109200,724
|
||||
20250408,110500,5222633000,109400,109500,109600,109200,638
|
||||
20250408,110400,5152830900,109500,109700,109700,109400,483
|
||||
20250408,110300,5099937600,109600,109600,109600,109400,291
|
||||
20250408,110200,5068070000,109600,109500,109600,109300,365
|
||||
20250408,110100,5028123100,109500,109400,109600,109400,234
|
||||
20250408,110000,5002506600,109600,109500,109700,109400,221
|
||||
20250408,105900,4978309200,109400,109700,109700,109400,268
|
||||
20250408,105800,4948960900,109600,109700,109800,109500,577
|
||||
20250408,105700,4885711250,109700,109900,109900,109600,387
|
||||
20250408,105600,4843236650,109800,109800,110100,109700,282
|
||||
20250408,105500,4812240650,109800,109700,109900,109700,237
|
||||
20250408,105400,4786225250,109900,109700,109900,109500,365
|
||||
20250408,105300,4746194850,109700,109900,109900,109600,307
|
||||
20250408,105200,4712521750,109800,109700,110000,109500,294
|
||||
20250408,105100,4680256850,109500,109900,109900,109500,299
|
||||
20250408,105000,4647473550,109900,109800,109900,109700,218
|
||||
20250408,104900,4623536950,109700,109700,109800,109600,358
|
||||
20250408,104800,4584264250,109700,109800,109900,109600,239
|
||||
20250408,104700,4558043650,109900,109700,109900,109600,230
|
||||
20250408,104600,4532821850,109700,110000,110000,109700,397
|
||||
20250408,104500,4489241350,109900,110100,110100,109800,215
|
||||
20250408,104400,4465616150,110000,110000,110100,109800,453
|
||||
20250408,104300,4415799850,110000,109800,110100,109800,329
|
||||
20250408,104200,4379619350,109800,110000,110200,109800,249
|
||||
20250408,104100,4352226950,110100,110300,110300,110000,366
|
||||
20250408,104000,4311923350,110300,110100,110300,110100,341
|
||||
20250408,103900,4274360850,110200,110200,110200,110100,110
|
||||
20250408,103800,4262247750,110100,110200,110200,110000,112
|
||||
20250408,103700,4249918650,110200,110000,110200,110000,134
|
||||
20250408,103600,4235171150,110000,109900,110200,109800,136
|
||||
20250408,103500,4220216250,109900,109700,109900,109700,264
|
||||
20250408,103400,4191234650,109900,110000,110000,109700,197
|
||||
20250408,103300,4169592050,109800,109900,110000,109800,178
|
||||
20250408,103200,4150029250,109800,109800,110000,109700,224
|
||||
20250408,103100,4125433750,109900,109900,110000,109600,235
|
||||
20250408,103000,4099620250,110000,110000,110000,109900,83
|
||||
20250408,102900,4090493450,109800,110100,110100,109800,164
|
||||
20250408,102800,4072468150,110100,110200,110200,109900,340
|
||||
20250408,102700,4035043450,110100,110200,110200,110000,161
|
||||
20250408,102600,4017318050,110100,110100,110200,110000,195
|
||||
20250408,102500,3995854950,110000,110000,110100,110000,189
|
||||
20250408,102400,3975062450,110200,109600,110200,109600,204
|
||||
20250408,102300,3952679550,109700,109600,109700,109600,158
|
||||
20250408,102200,3935359250,109600,109500,109800,109400,221
|
||||
20250408,102100,3911128850,109500,109300,109500,109300,225
|
||||
20250408,102000,3886515550,109300,109300,109500,109300,347
|
||||
20250408,101900,3848573550,109300,109300,109300,109200,51
|
||||
20250408,101800,3843000150,109200,109400,109400,109200,128
|
||||
20250408,101700,3829007150,109400,109500,109500,109300,402
|
||||
20250408,101600,3785049550,109400,109600,109600,109300,258
|
||||
20250408,101500,3756821350,109500,109200,109700,109200,423
|
||||
20250408,101400,3710540650,109200,109100,109300,109000,245
|
||||
20250408,101300,3683798650,109100,109500,109500,109100,608
|
||||
20250408,101200,3617352850,109500,109600,109600,109400,340
|
||||
20250408,101100,3580131350,109600,109900,109900,109600,473
|
||||
20250408,101000,3528218650,109900,109800,110200,109800,264
|
||||
20250408,100900,3499197050,109900,110200,110200,109800,294
|
||||
20250408,100800,3466868950,110300,110100,110500,110000,289
|
||||
20250408,100700,3435014450,110100,110300,110400,110000,214
|
||||
20250408,100600,3411448950,110300,110400,110500,110000,1051
|
||||
20250408,100500,3295613450,110500,110400,110600,110200,291
|
||||
20250408,100400,3263511950,110400,110500,110500,110300,154
|
||||
20250408,100300,3246506450,110600,110400,110600,110300,277
|
||||
20250408,100200,3215935650,110200,110300,110400,110200,135
|
||||
20250408,100100,3201046350,110300,110200,110300,109800,491
|
||||
20250408,100000,3147006450,110200,110100,110300,109700,736
|
||||
20250408,095900,3066043650,110300,110100,110300,110000,256
|
||||
20250408,095800,3037851650,110300,110400,110400,110000,707
|
||||
20250408,095700,2959956450,110400,110400,110600,110100,996
|
||||
20250408,095600,2850128950,110500,110700,110700,110400,298
|
||||
20250408,095500,2817191850,110700,110700,110700,110600,59
|
||||
20250408,095400,2810660650,110700,110500,110700,110500,283
|
||||
20250408,095300,2779378550,110500,110500,110500,110400,56
|
||||
20250408,095200,2773192250,110500,110700,110700,110500,228
|
||||
20250408,095100,2747983450,110700,110500,110700,110500,216
|
||||
20250408,095000,2724109050,110500,110600,110600,110400,177
|
||||
20250408,094900,2704548950,110700,110600,110700,110500,142
|
||||
20250408,094800,2688841150,110600,110700,110700,110500,169
|
||||
20250408,094700,2670155550,110700,110600,110800,110500,274
|
||||
20250408,094600,2639829650,110600,110400,110600,110400,134
|
||||
20250408,094500,2625013450,110500,110600,110600,110400,191
|
||||
20250408,094400,2603901550,110700,110700,110700,110600,52
|
||||
20250408,094300,2598145650,110700,110700,110800,110600,160
|
||||
20250408,094200,2580431650,110800,110400,110800,110400,579
|
||||
20250408,094100,2516441850,110500,110300,110500,110100,431
|
||||
20250408,094000,2468927350,110300,110400,110500,110300,249
|
||||
20250408,093900,2441446550,110400,110300,110500,110200,674
|
||||
20250408,093800,2367100250,110400,110400,110500,110400,240
|
||||
20250408,093700,2340601550,110400,110600,110800,110300,748
|
||||
20250408,093600,2257948650,110700,110400,110700,110400,198
|
||||
20250408,093500,2236059150,110500,110500,110500,110300,219
|
||||
20250408,093400,2211876750,110400,110700,110700,110200,935
|
||||
20250408,093300,2108575150,110700,110600,110700,110600,189
|
||||
20250408,093200,2087665750,110700,110700,110700,110600,102
|
||||
20250408,093100,2076378350,110700,110900,110900,110500,469
|
||||
20250408,093000,2024459850,110900,111200,111300,110700,600
|
||||
20250408,092900,1957879850,111200,110900,111200,110900,280
|
||||
20250408,092800,1926802350,110900,111000,111000,110700,545
|
||||
20250408,092700,1866405250,111000,111100,111100,110900,191
|
||||
20250408,092600,1845210650,111100,110900,111300,110800,1182
|
||||
20250408,092500,1713853950,110900,111000,111100,110800,958
|
||||
20250408,092400,1607630950,111000,111000,111000,110900,151
|
||||
20250408,092300,1590874350,111000,111400,111400,110900,462
|
||||
20250408,092200,1539529850,111500,111500,111600,111200,660
|
||||
20250408,092100,1465997650,111500,111200,111600,111200,394
|
||||
20250408,092000,1422087550,111300,111100,111300,111000,281
|
||||
20250408,091900,1390852250,111100,111300,111400,111000,298
|
||||
20250408,091800,1357721450,111300,111100,111300,111100,177
|
||||
20250408,091700,1338043550,111100,111000,111400,111000,597
|
||||
20250408,091600,1271710850,111000,111300,111500,111000,365
|
||||
20250408,091500,1231065550,111300,111200,111300,111000,389
|
||||
20250408,091400,1187839150,111100,111200,111300,111000,456
|
||||
20250408,091300,1137147950,111200,111300,111600,111200,453
|
||||
20250408,091200,1086680650,111300,111400,111600,111300,478
|
||||
20250408,091100,1033433650,111500,111200,111600,111200,949
|
||||
20250408,091000,927699350,111100,111200,111300,111100,147
|
||||
20250408,090900,911355350,111200,110900,111200,110400,727
|
||||
20250408,090800,830745750,110500,111100,111100,110500,1432
|
||||
20250408,090700,671964950,111100,111200,111200,111000,145
|
||||
20250408,090600,655855550,111200,111100,111600,111100,583
|
||||
20250408,090500,590992050,111500,111100,111500,111000,335
|
||||
20250408,090400,553731250,111600,111200,111600,111100,431
|
||||
20250408,090300,505785450,111100,110900,111600,110900,513
|
||||
20250408,090200,448827250,111200,111050,111600,110500,1323
|
||||
20250408,090100,302090750,111050,111300,111300,111000,155
|
||||
20250408,090000,284866700,111300,111700,111900,110600,2554
|
||||
|
Reference in New Issue
Block a user