Update 2025-04-08 2740 candle_min
This commit is contained in:
647
092790/min/candle-20250408.csv
Normal file
647
092790/min/candle-20250408.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,194400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,194300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,194200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,194100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,194000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,193000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,192000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,191400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,191000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,190000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,185000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,184400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,184000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,183000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,182000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,181400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,181000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,180000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,175000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,174400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,174000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,173000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,172000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,171400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,171000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,170000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,165000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,164400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,164000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,163000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,162000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,161400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,161000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,160000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,155000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154500,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,154400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,154000,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153900,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153800,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153700,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153600,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153500,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153400,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153300,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153200,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153100,8104658295,11160,11160,11160,11160,0
|
||||
20250408,153000,8104658295,11160,11160,11160,11160,20568
|
||||
20250408,152900,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152800,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152700,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152600,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152500,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152400,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152300,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152200,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152100,7875119415,11160,11160,11160,11160,0
|
||||
20250408,152000,7875119415,11160,11160,11160,11160,0
|
||||
20250408,151900,7875119415,11160,11140,11160,11140,968
|
||||
20250408,151800,7864323545,11140,11160,11170,11140,1988
|
||||
20250408,151700,7842136415,11160,11180,11180,11150,4550
|
||||
20250408,151600,7791367895,11180,11210,11230,11180,4945
|
||||
20250408,151500,7736005455,11210,11200,11210,11180,5062
|
||||
20250408,151400,7679295345,11210,11210,11220,11200,2766
|
||||
20250408,151300,7648303655,11220,11210,11220,11200,1386
|
||||
20250408,151200,7632766655,11210,11230,11230,11210,956
|
||||
20250408,151100,7622041875,11210,11250,11250,11210,1897
|
||||
20250408,151000,7600740215,11250,11280,11280,11250,2717
|
||||
20250408,150900,7570159965,11270,11270,11270,11260,2367
|
||||
20250408,150800,7543489945,11275,11260,11290,11260,4604
|
||||
20250408,150700,7491597235,11250,11230,11280,11230,5348
|
||||
20250408,150600,7431385465,11220,11220,11230,11210,1734
|
||||
20250408,150500,7411929215,11270,11240,11270,11200,4594
|
||||
20250408,150400,7360304255,11260,11290,11300,11230,3587
|
||||
20250408,150300,7319919955,11280,11280,11320,11280,1812
|
||||
20250408,150200,7299457385,11280,11320,11330,11280,1936
|
||||
20250408,150100,7277583685,11330,11330,11330,11310,786
|
||||
20250408,150000,7268691135,11330,11310,11340,11300,2300
|
||||
20250408,145900,7242675515,11330,11330,11340,11320,7254
|
||||
20250408,145800,7160499965,11330,11290,11340,11290,2562
|
||||
20250408,145700,7131508475,11290,11310,11320,11270,5964
|
||||
20250408,145600,7064162965,11300,11270,11310,11270,4650
|
||||
20250408,145500,7011619615,11270,11270,11290,11260,4847
|
||||
20250408,145400,6956979315,11270,11210,11270,11210,6453
|
||||
20250408,145300,6884395125,11220,11200,11240,11180,5035
|
||||
20250408,145200,6827919045,11200,11190,11230,11180,9277
|
||||
20250408,145100,6724019125,11190,11120,11190,11110,6013
|
||||
20250408,145000,6656894625,11120,11100,11120,11090,1715
|
||||
20250408,144900,6637845185,11100,11100,11100,11100,299
|
||||
20250408,144800,6634526285,11090,11080,11090,11080,1090
|
||||
20250408,144700,6622438265,11100,11100,11100,11080,3784
|
||||
20250408,144600,6580478425,11100,11100,11100,11090,738
|
||||
20250408,144500,6572287605,11090,11090,11100,11090,2242
|
||||
20250408,144400,6547404565,11090,11100,11100,11090,933
|
||||
20250408,144300,6537055895,11100,11100,11100,11090,1312
|
||||
20250408,144200,6522502475,11090,11090,11100,11080,4294
|
||||
20250408,144100,6474888235,11090,11100,11100,11090,804
|
||||
20250408,144000,6465963955,11090,11100,11100,11090,1843
|
||||
20250408,143900,6445514765,11100,11090,11100,11080,986
|
||||
20250408,143800,6434577705,11090,11100,11110,11090,1604
|
||||
20250408,143700,6416776475,11110,11140,11140,11100,2075
|
||||
20250408,143600,6393689645,11140,11140,11140,11130,435
|
||||
20250408,143500,6388844825,11140,11140,11150,11120,2585
|
||||
20250408,143400,6360053345,11150,11110,11150,11110,4976
|
||||
20250408,143300,6304687605,11110,11090,11120,11080,2460
|
||||
20250408,143200,6277385425,11090,11050,11090,11040,4433
|
||||
20250408,143100,6228346365,11040,11030,11070,11030,8389
|
||||
20250408,143000,6135679005,11020,11020,11020,11010,754
|
||||
20250408,142900,6127372885,11010,11020,11030,11010,2339
|
||||
20250408,142800,6101604535,11020,11010,11020,11000,1142
|
||||
20250408,142700,6089028795,11000,10980,11000,10980,1856
|
||||
20250408,142600,6068622275,10990,10990,10990,10980,209
|
||||
20250408,142500,6066325375,10990,10980,10990,10980,545
|
||||
20250408,142400,6060337865,10990,10990,10990,10970,1085
|
||||
20250408,142300,6048426685,10990,10960,10990,10960,1861
|
||||
20250408,142200,6028004325,10960,10970,10980,10960,984
|
||||
20250408,142100,6017201645,10970,10980,10980,10970,501
|
||||
20250408,142000,6011705475,10990,10960,10990,10960,318
|
||||
20250408,141900,6008211905,10990,10980,10990,10970,1197
|
||||
20250408,141800,5995074915,10970,10990,10990,10970,1240
|
||||
20250408,141700,5981461245,10990,10990,10990,10980,747
|
||||
20250408,141600,5973252725,10980,10980,11000,10980,984
|
||||
20250408,141500,5962441345,10980,10950,10980,10950,1021
|
||||
20250408,141400,5951246685,10950,10960,10960,10950,582
|
||||
20250408,141300,5944868125,10960,10970,10970,10950,332
|
||||
20250408,141200,5941228645,10970,10960,10970,10950,1063
|
||||
20250408,141100,5929577715,10950,10950,10960,10940,330
|
||||
20250408,141000,5925962975,10950,10940,10950,10940,711
|
||||
20250408,140900,5918179315,10930,10940,10940,10930,303
|
||||
20250408,140800,5914864505,10940,10930,10940,10930,443
|
||||
20250408,140700,5910021945,10920,10920,10930,10920,169
|
||||
20250408,140600,5908176445,10920,10920,10920,10920,271
|
||||
20250408,140500,5905217125,10940,10930,10940,10910,1649
|
||||
20250408,140400,5887206655,10940,10940,10940,10940,202
|
||||
20250408,140300,5884996775,10930,10950,10950,10930,555
|
||||
20250408,140200,5878924585,10940,10950,10950,10940,550
|
||||
20250408,140100,5872903285,10960,10960,10960,10950,83
|
||||
20250408,140000,5871994335,10970,10950,10970,10940,924
|
||||
20250408,135900,5861877015,10960,10950,10960,10940,1299
|
||||
20250408,135800,5847649265,10950,10940,10950,10900,2898
|
||||
20250408,135700,5816039365,10960,10960,11000,10950,3406
|
||||
20250408,135600,5778655555,10970,10900,10970,10900,1334
|
||||
20250408,135500,5764046295,10910,10940,10940,10910,492
|
||||
20250408,135400,5758670865,10940,10920,10940,10900,1843
|
||||
20250408,135300,5738568175,10940,10930,10960,10930,2124
|
||||
20250408,135200,5715313515,10940,10920,10960,10920,1092
|
||||
20250408,135100,5703367465,10920,10880,10920,10870,1482
|
||||
20250408,135000,5687230865,10900,10830,10900,10830,1332
|
||||
20250408,134900,5672775115,10830,10900,10900,10830,3284
|
||||
20250408,134800,5637054615,10900,10800,10900,10800,4629
|
||||
20250408,134700,5586929485,10800,10800,10810,10790,799
|
||||
20250408,134600,5578298275,10800,10810,10810,10800,627
|
||||
20250408,134500,5571525015,10800,10815,10815,10800,533
|
||||
20250408,134400,5565765760,10800,10800,10820,10790,2216
|
||||
20250408,134300,5541824500,10800,10810,10810,10800,1142
|
||||
20250408,134200,5529488020,10810,10790,10850,10790,904
|
||||
20250408,134100,5519723820,10790,10770,10790,10730,1405
|
||||
20250408,134000,5504605280,10780,10720,10780,10700,5236
|
||||
20250408,133900,5448428940,10760,10750,10760,10700,5355
|
||||
20250408,133800,5390982620,10780,10770,10780,10750,3203
|
||||
20250408,133700,5356504670,10770,10770,10780,10770,980
|
||||
20250408,133600,5345949850,10770,10800,10800,10770,1250
|
||||
20250408,133500,5332472160,10800,10800,10810,10700,4375
|
||||
20250408,133400,5285355250,10800,10820,10820,10800,15119
|
||||
20250408,133300,5121978210,10820,10840,10850,10820,786
|
||||
20250408,133200,5113462500,10840,10850,10860,10840,1225
|
||||
20250408,133100,5100173850,10850,10850,10850,10850,1622
|
||||
20250408,133000,5082575150,10850,10870,10870,10850,2261
|
||||
20250408,132900,5058033680,10870,10860,10880,10860,2094
|
||||
20250408,132800,5035278680,10870,10860,10870,10850,1837
|
||||
20250408,132700,5015338330,10860,10870,10880,10860,844
|
||||
20250408,132600,5006168530,10870,10870,10870,10870,390
|
||||
20250408,132500,5001929230,10870,10880,10880,10870,565
|
||||
20250408,132400,4995783030,10900,10890,10900,10880,1031
|
||||
20250408,132300,4984565280,10880,10890,10900,10880,535
|
||||
20250408,132200,4978739150,10890,10890,10900,10890,538
|
||||
20250408,132100,4972880030,10900,10900,10900,10880,342
|
||||
20250408,132000,4969155120,10880,10900,10915,10880,1282
|
||||
20250408,131900,4955187910,10910,10930,10930,10910,4638
|
||||
20250408,131800,4904581210,10920,10930,10940,10920,1200
|
||||
20250408,131700,4891474360,10930,10920,10930,10920,846
|
||||
20250408,131600,4882227630,10930,10930,10930,10930,557
|
||||
20250408,131500,4876139620,10930,10940,10940,10920,173
|
||||
20250408,131400,4874247740,10940,10930,10940,10910,1920
|
||||
20250408,131300,4853268800,10960,10930,10960,10920,295
|
||||
20250408,131200,4850039610,10950,10920,10950,10920,2389
|
||||
20250408,131100,4823938370,10920,10920,10920,10910,257
|
||||
20250408,131000,4821132440,10910,10920,10930,10900,1045
|
||||
20250408,130900,4809727450,10920,10910,10930,10890,8713
|
||||
20250408,130800,4714677040,10900,10910,10910,10900,1404
|
||||
20250408,130700,4699363490,10910,10930,10930,10910,441
|
||||
20250408,130600,4694551000,10910,10930,10930,10900,2976
|
||||
20250408,130500,4662096690,10910,10920,10950,10910,1779
|
||||
20250408,130400,4642661020,10920,10930,10940,10910,253
|
||||
20250408,130300,4639896780,10920,10950,10960,10880,6055
|
||||
20250408,130200,4573748320,10950,10960,10960,10950,1833
|
||||
20250408,130100,4553672890,10950,10970,10980,10950,1533
|
||||
20250408,130000,4536864480,10980,10980,10990,10970,2339
|
||||
20250408,125900,4511182850,10980,10980,10985,10980,174
|
||||
20250408,125800,4509272265,10990,10980,10990,10980,295
|
||||
20250408,125700,4506033055,10970,10970,10970,10960,334
|
||||
20250408,125600,4502369375,10970,10950,11000,10950,303
|
||||
20250408,125500,4499046995,10970,10960,10970,10950,2931
|
||||
20250408,125400,4466941345,10980,10980,10980,10980,2
|
||||
20250408,125300,4466919385,10960,10970,10970,10960,456
|
||||
20250408,125200,4461920145,10970,10960,10970,10960,60
|
||||
20250408,125100,4461262525,10970,10970,10980,10960,940
|
||||
20250408,125000,4450958725,10970,10960,10980,10960,642
|
||||
20250408,124900,4443917085,10960,10970,10970,10960,1771
|
||||
20250408,124800,4424501095,10970,10980,10980,10970,2079
|
||||
20250408,124700,4401682865,10980,10990,10990,10980,281
|
||||
20250408,124600,4398596255,10980,11000,11000,10980,327
|
||||
20250408,124500,4395004915,10990,11000,11000,10990,1266
|
||||
20250408,124400,4381090095,11000,11000,11000,10990,393
|
||||
20250408,124300,4376767935,11000,11000,11000,11000,565
|
||||
20250408,124200,4370552935,11000,11000,11000,11000,519
|
||||
20250408,124100,4364843935,11010,11000,11010,11000,2293
|
||||
20250408,124000,4339620655,11000,11010,11010,11000,2050
|
||||
20250408,123900,4317068955,11020,11020,11020,11010,1036
|
||||
20250408,123800,4305660275,11030,11020,11030,11010,572
|
||||
20250408,123700,4299357235,11010,11020,11020,11010,410
|
||||
20250408,123600,4294842885,11020,11020,11020,11010,1357
|
||||
20250408,123500,4279888845,11030,11030,11040,11030,337
|
||||
20250408,123400,4276171725,11030,11040,11040,11030,915
|
||||
20250408,123300,4266079135,11040,11040,11040,11040,3
|
||||
20250408,123200,4266046015,11020,11050,11050,11020,16
|
||||
20250408,123100,4265869355,11050,11050,11050,11020,904
|
||||
20250408,123000,4255897525,11030,11050,11050,11030,63
|
||||
20250408,122900,4255202125,11050,11040,11050,11040,8
|
||||
20250408,122800,4255113745,11050,11050,11050,11050,10
|
||||
20250408,122700,4255003245,11050,11040,11050,11040,202
|
||||
20250408,122600,4252773145,11040,11040,11040,11030,1588
|
||||
20250408,122500,4235256955,11040,11040,11050,11040,70
|
||||
20250408,122400,4234484145,11050,11050,11050,11050,0
|
||||
20250408,122300,4234484145,11050,11010,11050,11010,1564
|
||||
20250408,122200,4217243125,11010,11010,11010,11010,5
|
||||
20250408,122100,4217188075,11020,11010,11020,11010,1081
|
||||
20250408,122000,4205276105,11010,11010,11010,11000,1681
|
||||
20250408,121900,4186780505,11010,11010,11010,11010,1
|
||||
20250408,121800,4186769495,11010,11010,11010,11000,2375
|
||||
20250408,121700,4160636695,11000,11000,11000,11000,1803
|
||||
20250408,121600,4140803695,11000,11000,11000,11000,161
|
||||
20250408,121500,4139032695,11000,11010,11010,11000,196
|
||||
20250408,121400,4136875445,11010,11020,11040,11010,3645
|
||||
20250408,121300,4096739195,11020,11030,11040,11020,9
|
||||
20250408,121200,4096639925,11030,11050,11050,11030,2247
|
||||
20250408,121100,4071854375,11040,11060,11060,11040,1019
|
||||
20250408,121000,4060601805,11050,11050,11060,11040,23
|
||||
20250408,120900,4060347685,11040,11050,11050,11040,840
|
||||
20250408,120800,4051065695,11050,11050,11050,11040,196
|
||||
20250408,120700,4048901505,11050,11070,11070,11030,2238
|
||||
20250408,120600,4024204825,11060,11070,11070,11060,7
|
||||
20250408,120500,4024127375,11060,11060,11060,11060,9
|
||||
20250408,120400,4024027835,11070,11070,11070,11070,7
|
||||
20250408,120300,4023950345,11070,11050,11070,11050,480
|
||||
20250408,120200,4018641445,11050,11050,11050,11040,175
|
||||
20250408,120100,4016707705,11040,11050,11050,11040,116
|
||||
20250408,120000,4015426905,11070,11050,11070,11040,151
|
||||
20250408,115900,4013758375,11050,11050,11060,11050,547
|
||||
20250408,115800,4007714015,11050,11050,11050,11040,879
|
||||
20250408,115700,3998005525,11040,11070,11070,11040,606
|
||||
20250408,115600,3991308705,11080,11040,11080,11030,958
|
||||
20250408,115500,3980723945,11080,11070,11080,11040,3547
|
||||
20250408,115400,3941491445,11090,11070,11090,11070,1432
|
||||
20250408,115300,3925623205,11060,11080,11080,11060,691
|
||||
20250408,115200,3917970955,11080,11090,11090,11070,1856
|
||||
20250408,115100,3897418375,11120,11120,11120,11120,2
|
||||
20250408,115000,3897396135,11090,11090,11090,11090,3
|
||||
20250408,114900,3897362865,11080,11080,11080,11080,85
|
||||
20250408,114800,3896421065,11080,11100,11140,11080,199
|
||||
20250408,114700,3894211755,11070,11080,11100,11060,1092
|
||||
20250408,114600,3882129505,11070,11080,11080,11070,57
|
||||
20250408,114500,3881497955,11070,11060,11080,11060,380
|
||||
20250408,114400,3877294505,11060,11070,11090,11060,440
|
||||
20250408,114300,3872422335,11070,11080,11080,11070,1387
|
||||
20250408,114200,3857061085,11080,11090,11090,11080,76
|
||||
20250408,114100,3856218495,11080,11090,11100,11080,106
|
||||
20250408,114000,3855043905,11100,11100,11100,11080,5
|
||||
20250408,113900,3854988425,11100,11080,11100,11080,1908
|
||||
20250408,113800,3833847685,11090,11090,11090,11090,23
|
||||
20250408,113700,3833592615,11090,11110,11110,11050,4266
|
||||
20250408,113600,3786347005,11100,11110,11110,11100,1147
|
||||
20250408,113500,3773615155,11110,11130,11130,11110,451
|
||||
20250408,113400,3768604375,11110,11110,11140,11090,1579
|
||||
20250408,113300,3751071505,11110,11130,11130,11110,2718
|
||||
20250408,113200,3720837645,11150,11140,11150,11120,804
|
||||
20250408,113100,3711880535,11140,11150,11150,11130,1324
|
||||
20250408,113000,3697135905,11160,11160,11160,11150,146
|
||||
20250408,112900,3695506615,11160,11160,11170,11160,83
|
||||
20250408,112800,3694580315,11150,11170,11180,11150,311
|
||||
20250408,112700,3691108645,11170,11160,11170,11160,257
|
||||
20250408,112600,3688240515,11160,11160,11160,11160,511
|
||||
20250408,112500,3682537755,11150,11150,11150,11150,188
|
||||
20250408,112400,3680441555,11150,11150,11150,11150,316
|
||||
20250408,112300,3676918155,11150,11160,11160,11140,1547
|
||||
20250408,112200,3659673025,11160,11170,11170,11160,572
|
||||
20250408,112100,3653288725,11170,11160,11170,11160,99
|
||||
20250408,112000,3652183845,11160,11160,11160,11150,215
|
||||
20250408,111900,3649786205,11150,11160,11160,11150,188
|
||||
20250408,111800,3647689215,11160,11160,11170,11160,383
|
||||
20250408,111700,3643414925,11170,11160,11170,11160,125
|
||||
20250408,111600,3642018775,11170,11170,11170,11170,507
|
||||
20250408,111500,3636355585,11180,11190,11190,11180,173
|
||||
20250408,111400,3634419945,11190,11180,11190,11170,99
|
||||
20250408,111300,3633313145,11170,11180,11180,11170,436
|
||||
20250408,111200,3628442855,11180,11190,11190,11180,557
|
||||
20250408,111100,3622215535,11200,11190,11200,11170,3195
|
||||
20250408,111000,3586495505,11195,11190,11195,11190,46
|
||||
20250408,110900,3585980745,11190,11210,11210,11190,1979
|
||||
20250408,110800,3563832865,11210,11180,11210,11180,1229
|
||||
20250408,110700,3550073485,11180,11170,11180,11170,119
|
||||
20250408,110600,3548743195,11170,11165,11170,11165,101
|
||||
20250408,110500,3547615030,11170,11160,11170,11160,1155
|
||||
20250408,110400,3534715620,11170,11170,11170,11160,699
|
||||
20250408,110300,3526911210,11170,11160,11170,11150,1234
|
||||
20250408,110200,3513143440,11170,11160,11170,11160,564
|
||||
20250408,110100,3506846970,11150,11150,11170,11140,1548
|
||||
20250408,110000,3489592100,11170,11150,11170,11150,514
|
||||
20250408,105900,3483850930,11150,11140,11170,11100,4018
|
||||
20250408,105800,3439190410,11170,11170,11170,11140,885
|
||||
20250408,105700,3429328600,11170,11170,11170,11170,1
|
||||
20250408,105600,3429317430,11170,11160,11170,11160,156
|
||||
20250408,105500,3427575970,11150,11150,11150,11140,1904
|
||||
20250408,105400,3406350380,11160,11130,11160,11110,1654
|
||||
20250408,105300,3387921510,11150,11150,11150,11150,0
|
||||
20250408,105200,3387921510,11150,11150,11150,11110,577
|
||||
20250408,105100,3381505970,11140,11140,11140,11140,21
|
||||
20250408,105000,3381272030,11150,11150,11150,11150,8
|
||||
20250408,104900,3381182830,11150,11120,11150,11110,990
|
||||
20250408,104800,3370160790,11120,11140,11150,11120,702
|
||||
20250408,104700,3362345790,11140,11130,11140,11130,1065
|
||||
20250408,104600,3350489350,11130,11150,11150,11130,326
|
||||
20250408,104500,3346857180,11150,11160,11160,11150,149
|
||||
20250408,104400,3345195340,11160,11160,11160,11160,251
|
||||
20250408,104300,3342394180,11150,11150,11160,11130,613
|
||||
20250408,104200,3335564150,11150,11160,11160,11150,231
|
||||
20250408,104100,3332988190,11150,11150,11160,11150,518
|
||||
20250408,104000,3327212480,11150,11160,11160,11140,261
|
||||
20250408,103900,3324302320,11150,11150,11160,11150,647
|
||||
20250408,103800,3317088000,11170,11160,11170,11110,2108
|
||||
20250408,103700,3293632820,11170,11150,11170,11140,439
|
||||
20250408,103600,3288739100,11150,11150,11160,11150,374
|
||||
20250408,103500,3284565540,11150,11160,11170,11150,2144
|
||||
20250408,103400,3260658640,11160,11170,11170,11160,314
|
||||
20250408,103300,3257154390,11170,11160,11170,11140,60
|
||||
20250408,103200,3256485420,11150,11150,11180,11150,1834
|
||||
20250408,103100,3236036240,11170,11150,11170,11150,302
|
||||
20250408,103000,3232662940,11160,11170,11180,11160,161
|
||||
20250408,102900,3230866120,11180,11180,11180,11180,264
|
||||
20250408,102800,3227914600,11170,11180,11180,11140,954
|
||||
20250408,102700,3217265610,11180,11180,11180,11180,145
|
||||
20250408,102600,3215644510,11180,11170,11180,11100,5009
|
||||
20250408,102500,3159962710,11120,11150,11160,11120,2495
|
||||
20250408,102400,3132178870,11140,11160,11160,11140,460
|
||||
20250408,102300,3127049930,11150,11170,11200,11150,669
|
||||
20250408,102200,3119573640,11160,11150,11180,11130,1193
|
||||
20250408,102100,3106255290,11120,11120,11150,11120,1839
|
||||
20250408,102000,3085797320,11110,11110,11120,11110,334
|
||||
20250408,101900,3082086570,11100,11100,11110,11100,1515
|
||||
20250408,101800,3065269290,11110,11115,11115,11110,55
|
||||
20250408,101700,3064657990,11110,11080,11110,11080,181
|
||||
20250408,101600,3062650230,11120,11120,11120,11120,13
|
||||
20250408,101500,3062505670,11110,11060,11110,11050,1374
|
||||
20250408,101400,3047304850,11060,11060,11070,11060,2186
|
||||
20250408,101300,3023126670,11060,11110,11120,11060,4324
|
||||
20250408,101200,2975218820,11110,11090,11110,11080,120
|
||||
20250408,101100,2973888550,11070,11070,11110,11070,953
|
||||
20250408,101000,2963337600,11070,11120,11120,11070,949
|
||||
20250408,100900,2952831170,11070,11090,11100,11070,3504
|
||||
20250408,100800,2914033490,11100,11090,11100,11070,1229
|
||||
20250408,100700,2900419750,11100,11100,11120,11080,2570
|
||||
20250408,100600,2871905880,11100,11110,11120,11100,1156
|
||||
20250408,100500,2859068750,11120,11150,11150,11110,1008
|
||||
20250408,100400,2847869320,11120,11130,11150,11110,1693
|
||||
20250408,100300,2829027170,11130,11140,11160,11130,1584
|
||||
20250408,100200,2811380270,11150,11130,11150,11130,1256
|
||||
20250408,100100,2797385220,11130,11150,11150,11100,968
|
||||
20250408,100000,2786613340,11150,11170,11170,11110,2485
|
||||
20250408,095900,2758897980,11170,11180,11190,11100,9251
|
||||
20250408,095800,2655964860,11180,11190,11190,11170,1783
|
||||
20250408,095700,2636021320,11210,11230,11240,11200,1825
|
||||
20250408,095600,2615565340,11240,11250,11250,11200,2125
|
||||
20250408,095500,2591737800,11260,11280,11280,11260,353
|
||||
20250408,095400,2587760450,11280,11300,11300,11280,150
|
||||
20250408,095300,2586068380,11290,11260,11300,11260,957
|
||||
20250408,095200,2575281410,11300,11280,11300,11270,721
|
||||
20250408,095100,2567145070,11280,11250,11280,11250,648
|
||||
20250408,095000,2559838000,11250,11240,11280,11240,218
|
||||
20250408,094900,2557385480,11240,11240,11240,11240,7
|
||||
20250408,094800,2557306800,11220,11220,11240,11210,640
|
||||
20250408,094700,2550126610,11220,11240,11240,11210,5449
|
||||
20250408,094600,2488992180,11260,11280,11280,11250,473
|
||||
20250408,094500,2483666190,11280,11280,11280,11270,1129
|
||||
20250408,094400,2470931170,11290,11330,11330,11290,241
|
||||
20250408,094300,2468206490,11330,11310,11330,11310,682
|
||||
20250408,094200,2460484720,11310,11250,11320,11240,4456
|
||||
20250408,094100,2410134220,11260,11250,11270,11240,1269
|
||||
20250408,094000,2395858940,11250,11220,11250,11210,1058
|
||||
20250408,093900,2383977350,11220,11190,11220,11190,5257
|
||||
20250408,093800,2325040980,11180,11220,11220,11150,8189
|
||||
20250408,093700,2233500040,11200,11250,11260,11200,8641
|
||||
20250408,093600,2136553300,11250,11270,11270,11240,371
|
||||
20250408,093500,2132380980,11280,11260,11290,11240,5381
|
||||
20250408,093400,2071837900,11260,11270,11300,11240,3043
|
||||
20250408,093300,2037574210,11280,11320,11330,11280,1663
|
||||
20250408,093200,2018777810,11320,11310,11340,11310,2695
|
||||
20250408,093100,1988280900,11320,11330,11330,11300,553
|
||||
20250408,093000,1982022860,11300,11330,11340,11290,1940
|
||||
20250408,092900,1960070780,11325,11300,11350,11300,2161
|
||||
20250408,092800,1935605315,11300,11270,11320,11270,1346
|
||||
20250408,092700,1920421005,11270,11290,11300,11270,835
|
||||
20250408,092600,1910999815,11290,11260,11290,11250,1089
|
||||
20250408,092500,1898728915,11260,11250,11280,11250,696
|
||||
20250408,092400,1890889845,11250,11260,11280,11240,1398
|
||||
20250408,092300,1875162035,11250,11260,11280,11250,1388
|
||||
20250408,092200,1859534310,11270,11270,11270,11250,2727
|
||||
20250408,092100,1828853900,11270,11280,11280,11260,1110
|
||||
20250408,092000,1816345740,11280,11300,11310,11280,4109
|
||||
20250408,091900,1769957830,11320,11320,11320,11290,730
|
||||
20250408,091800,1761706900,11320,11300,11320,11290,2574
|
||||
20250408,091700,1732624140,11290,11300,11300,11290,1098
|
||||
20250408,091600,1720226640,11300,11300,11320,11270,6696
|
||||
20250408,091500,1644601740,11290,11360,11360,11290,5899
|
||||
20250408,091400,1577810810,11360,11350,11360,11340,3650
|
||||
20250408,091300,1536381670,11350,11390,11410,11320,6039
|
||||
20250408,091200,1467858740,11420,11450,11460,11400,1203
|
||||
20250408,091100,1454122040,11430,11380,11470,11380,2824
|
||||
20250408,091000,1421827270,11380,11400,11400,11370,2182
|
||||
20250408,090900,1396987950,11410,11400,11470,11400,3683
|
||||
20250408,090800,1354942660,11390,11380,11420,11380,4248
|
||||
20250408,090700,1306537050,11380,11390,11400,11360,7630
|
||||
20250408,090600,1219704540,11410,11370,11450,11360,4053
|
||||
20250408,090500,1173513410,11370,11390,11400,11360,1117
|
||||
20250408,090400,1160807510,11410,11500,11500,11390,5709
|
||||
20250408,090300,1095462930,11500,11440,11530,11320,24517
|
||||
20250408,090200,814217720,11420,11310,11460,11310,14227
|
||||
20250408,090100,652620920,11330,11350,11370,11290,24566
|
||||
20250408,090000,374727680,11360,11380,11480,11340,32920
|
||||
|
Reference in New Issue
Block a user