Update 2025-04-08 2740 candle_min
This commit is contained in:
650
096250/min/candle-20250408.csv
Normal file
650
096250/min/candle-20250408.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,194700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,194000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,193000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,192000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,191700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,191000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,190000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,185000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,184700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,184000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,183000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,182000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,181700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,181000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,180000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,175000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,174700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,174000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,173000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,172000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,171700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,171000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,170000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,165000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,164700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,164000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,163000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,162000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,161700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,161000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,160000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,155000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154800,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,154700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,154000,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153900,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153800,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153700,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153600,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153500,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153400,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153300,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153200,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153100,10356712100,12030,12030,12030,12030,0
|
||||
20250408,153000,10356712100,12030,12030,12030,12030,19109
|
||||
20250408,152900,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152800,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152700,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152600,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152500,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152400,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152300,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152200,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152100,10126830830,11990,11990,11990,11990,0
|
||||
20250408,152000,10126830830,11990,11990,11990,11990,0
|
||||
20250408,151900,10126830830,11990,12020,12080,11900,9250
|
||||
20250408,151800,10015841350,12040,11840,12090,11840,29558
|
||||
20250408,151700,9661138430,11840,11840,11900,11700,5754
|
||||
20250408,151600,9593074890,11820,11730,11820,11660,4395
|
||||
20250408,151500,9541457590,11650,11690,11750,11590,9744
|
||||
20250408,151400,9428006070,11690,11690,11740,11660,2631
|
||||
20250408,151300,9397231400,11670,11740,11740,11670,6807
|
||||
20250408,151200,9317594980,11720,11890,11900,11710,14053
|
||||
20250408,151100,9151417820,11880,11760,11890,11740,14160
|
||||
20250408,151000,8983850325,11760,11710,11820,11680,10723
|
||||
20250408,150900,8857602695,11710,11650,11740,11620,3118
|
||||
20250408,150800,8821109415,11620,11685,11690,11610,4219
|
||||
20250408,150700,8771956305,11670,11730,11730,11670,2978
|
||||
20250408,150600,8737130065,11720,11650,11770,11650,8081
|
||||
20250408,150500,8642490655,11650,11600,11650,11600,2357
|
||||
20250408,150400,8615102355,11620,11520,11630,11520,1162
|
||||
20250408,150300,8601643615,11520,11500,11530,11500,668
|
||||
20250408,150200,8593950965,11520,11490,11530,11490,998
|
||||
20250408,150100,8582478495,11480,11520,11540,11480,4536
|
||||
20250408,150000,8530338115,11520,11560,11600,11520,1784
|
||||
20250408,145900,8509737315,11600,11570,11620,11550,720
|
||||
20250408,145800,8501393055,11570,11580,11580,11500,747
|
||||
20250408,145700,8492768875,11570,11580,11580,11570,680
|
||||
20250408,145600,8484897275,11580,11570,11630,11560,1637
|
||||
20250408,145500,8465934485,11560,11575,11600,11560,458
|
||||
20250408,145400,8460624870,11580,11640,11640,11540,1193
|
||||
20250408,145300,8446762830,11630,11560,11640,11540,678
|
||||
20250408,145200,8438890470,11560,11590,11590,11500,693
|
||||
20250408,145100,8430912025,11530,11600,11620,11530,2244
|
||||
20250408,145000,8404947195,11630,11640,11680,11590,2518
|
||||
20250408,144900,8375654515,11670,11630,11670,11630,1003
|
||||
20250408,144800,8363954545,11630,11640,11650,11620,1624
|
||||
20250408,144700,8345071455,11650,11730,11730,11620,2646
|
||||
20250408,144600,8314164405,11720,11420,11730,11420,6232
|
||||
20250408,144500,8242061115,11380,11380,11440,11370,309
|
||||
20250408,144400,8238543005,11370,11400,11420,11370,950
|
||||
20250408,144300,8227713845,11410,11420,11430,11370,383
|
||||
20250408,144200,8223352575,11420,11490,11490,11410,66
|
||||
20250408,144100,8222598545,11480,11400,11500,11360,445
|
||||
20250408,144000,8217502365,11420,11360,11430,11350,188
|
||||
20250408,143900,8215367575,11360,11440,11490,11360,538
|
||||
20250408,143800,8209223465,11440,11490,11490,11440,1122
|
||||
20250408,143700,8196369385,11500,11440,11520,11440,1018
|
||||
20250408,143600,8184662425,11450,11360,11450,11340,447
|
||||
20250408,143500,8179563625,11350,11370,11370,11310,797
|
||||
20250408,143400,8170531115,11360,11330,11370,11310,1114
|
||||
20250408,143300,8157915765,11330,11380,11400,11330,2126
|
||||
20250408,143200,8133778615,11380,11450,11460,11380,853
|
||||
20250408,143100,8124031975,11460,11430,11560,11330,4309
|
||||
20250408,143000,8074921995,11430,11480,11590,11430,966
|
||||
20250408,142900,8063849915,11460,11570,11590,11460,1009
|
||||
20250408,142800,8052234025,11570,11590,11590,11550,775
|
||||
20250408,142700,8043254885,11600,11480,11600,11480,2661
|
||||
20250408,142600,8012525165,11480,11500,11520,11480,477
|
||||
20250408,142500,8007045475,11500,11520,11540,11490,688
|
||||
20250408,142400,7999122895,11520,11540,11540,11500,1419
|
||||
20250408,142300,7982763945,11520,11570,11570,11490,1358
|
||||
20250408,142200,7967145135,11500,11540,11580,11500,2652
|
||||
20250408,142100,7936564975,11540,11540,11590,11500,1424
|
||||
20250408,142000,7920134685,11540,11620,11650,11540,3108
|
||||
20250408,141900,7884048045,11620,11680,11700,11610,2255
|
||||
20250408,141800,7857754515,11690,11790,11800,11650,4440
|
||||
20250408,141700,7805540895,11740,11680,11800,11600,8480
|
||||
20250408,141600,7705971695,11720,11700,11790,11640,8574
|
||||
20250408,141500,7605554005,11700,11290,11780,11290,13511
|
||||
20250408,141400,7449559325,11280,11240,11280,11240,197
|
||||
20250408,141300,7447339995,11240,11230,11280,11230,336
|
||||
20250408,141200,7443554445,11230,11180,11240,11180,261
|
||||
20250408,141100,7440625375,11180,11180,11230,11180,183
|
||||
20250408,141000,7438579385,11240,11200,11240,11180,3247
|
||||
20250408,140900,7402199785,11200,11210,11290,11200,915
|
||||
20250408,140800,7391944975,11220,11220,11230,11220,194
|
||||
20250408,140700,7389768155,11220,11260,11310,11220,725
|
||||
20250408,140600,7381622505,11330,11270,11350,11270,833
|
||||
20250408,140500,7372221835,11270,11240,11270,11240,972
|
||||
20250408,140400,7361273565,11270,11230,11270,11230,310
|
||||
20250408,140300,7357790215,11280,11210,11300,11200,2960
|
||||
20250408,140200,7324588225,11210,11280,11340,11210,2193
|
||||
20250408,140100,7299869405,11280,11280,11360,11280,557
|
||||
20250408,140000,7293581365,11280,11330,11330,11280,441
|
||||
20250408,135900,7288597185,11370,11280,11400,11270,1718
|
||||
20250408,135800,7269089685,11280,11220,11280,11220,725
|
||||
20250408,135700,7260925765,11280,11260,11300,11210,661
|
||||
20250408,135600,7253461485,11270,11290,11330,11200,228
|
||||
20250408,135500,7250896805,11240,11200,11300,11200,1537
|
||||
20250408,135400,7233617265,11240,11170,11240,11170,146
|
||||
20250408,135300,7231982545,11180,11200,11200,11150,2317
|
||||
20250408,135200,7206127285,11230,11160,11240,11160,1427
|
||||
20250408,135100,7190144575,11150,11220,11230,11150,1495
|
||||
20250408,135000,7173419585,11240,11340,11360,11230,885
|
||||
20250408,134900,7163445705,11360,11290,11360,11290,586
|
||||
20250408,134800,7156820355,11290,11340,11340,11280,1337
|
||||
20250408,134700,7141724965,11340,11270,11350,11270,973
|
||||
20250408,134600,7130705975,11330,11240,11360,11230,591
|
||||
20250408,134500,7124055955,11270,11220,11270,11210,550
|
||||
20250408,134400,7117875395,11250,11370,11400,11200,3839
|
||||
20250408,134300,7074470055,11370,11310,11430,11300,1573
|
||||
20250408,134200,7056612050,11340,11230,11340,11140,3585
|
||||
20250408,134100,7016346790,11220,11300,11300,11140,7708
|
||||
20250408,134000,6929741760,11300,11400,11400,11300,3731
|
||||
20250408,133900,6887519520,11400,11400,11430,11340,1998
|
||||
20250408,133800,6864767655,11400,11370,11460,11370,2254
|
||||
20250408,133700,6839080565,11390,11500,11510,11390,2608
|
||||
20250408,133600,6809191765,11510,11510,11550,11480,1785
|
||||
20250408,133500,6788664935,11550,11410,11550,11400,3242
|
||||
20250408,133400,6751348065,11420,11440,11470,11370,2358
|
||||
20250408,133300,6724418955,11450,11530,11590,11450,2664
|
||||
20250408,133200,6693761205,11500,11670,11680,11410,10379
|
||||
20250408,133100,6574102515,11670,11770,11870,11670,5906
|
||||
20250408,133000,6504575285,11830,11660,11880,11630,22705
|
||||
20250408,132900,6237106085,11660,11410,11670,11410,4894
|
||||
20250408,132800,6180495465,11400,11460,11480,11400,1834
|
||||
20250408,132700,6159512545,11470,11530,11540,11470,2552
|
||||
20250408,132600,6130152585,11590,11540,11640,11500,7705
|
||||
20250408,132500,6040930635,11530,11380,11540,11380,4057
|
||||
20250408,132400,5994270455,11400,11410,11410,11320,4895
|
||||
20250408,132300,5938540265,11400,11510,11530,11400,4577
|
||||
20250408,132200,5885970305,11480,11420,11530,11420,2149
|
||||
20250408,132100,5861313375,11440,11430,11440,11400,3464
|
||||
20250408,132000,5821757185,11450,11560,11560,11430,3919
|
||||
20250408,131900,5776655815,11560,11500,11600,11470,6818
|
||||
20250408,131800,5697900485,11480,11410,11500,11390,4482
|
||||
20250408,131700,5646635855,11400,11370,11430,11370,1510
|
||||
20250408,131600,5629406885,11380,11300,11380,11250,3703
|
||||
20250408,131500,5587407535,11300,11470,11470,11300,2381
|
||||
20250408,131400,5560334585,11470,11390,11470,11360,3691
|
||||
20250408,131300,5518172245,11440,11510,11520,11340,3076
|
||||
20250408,131200,5483111765,11520,11550,11550,11420,7527
|
||||
20250408,131100,5396562835,11530,11440,11570,11420,11522
|
||||
20250408,131000,5264191925,11450,11380,11470,11330,20839
|
||||
20250408,130900,5026241385,11370,11290,11370,11230,6479
|
||||
20250408,130800,4952907395,11290,11260,11360,11250,6923
|
||||
20250408,130700,4874429025,11250,11210,11310,11200,7167
|
||||
20250408,130600,4793763045,11230,11110,11250,11080,6257
|
||||
20250408,130500,4723852645,11100,11100,11100,11070,1213
|
||||
20250408,130400,4710402465,11120,11130,11140,11080,1683
|
||||
20250408,130300,4691716865,11140,11010,11170,10970,5492
|
||||
20250408,130200,4630708775,11020,10950,11050,10930,726
|
||||
20250408,130100,4622723315,10950,10950,10980,10850,731
|
||||
20250408,130000,4614743845,11000,11090,11100,10950,1676
|
||||
20250408,125900,4596247985,11090,10950,11190,10950,8011
|
||||
20250408,125800,4507369785,10950,10770,10950,10770,1411
|
||||
20250408,125700,4491980725,10750,10760,10790,10750,466
|
||||
20250408,125600,4486960455,10750,10770,10770,10750,276
|
||||
20250408,125500,4483989635,10770,10750,10770,10740,950
|
||||
20250408,125400,4473761505,10750,10750,10760,10750,84
|
||||
20250408,125300,4472858435,10750,10770,10770,10750,496
|
||||
20250408,125200,4467519355,10770,10780,10780,10770,1053
|
||||
20250408,125100,4456174815,10780,10790,10790,10780,225
|
||||
20250408,125000,4453747955,10790,10800,10800,10790,56
|
||||
20250408,124900,4453143675,10820,10800,10830,10790,210
|
||||
20250408,124800,4450875395,10790,10850,10850,10790,287
|
||||
20250408,124700,4447766415,10800,10790,10880,10790,149
|
||||
20250408,124600,4446152645,10790,10810,10850,10790,818
|
||||
20250408,124500,4437319925,10850,10830,10850,10810,174
|
||||
20250408,124400,4435437885,10820,10860,10860,10820,246
|
||||
20250408,124300,4432773805,10840,10840,10860,10840,79
|
||||
20250408,124200,4431917345,10850,10880,10890,10850,138
|
||||
20250408,124100,4430418305,10880,10840,10920,10840,142
|
||||
20250408,124000,4428872015,10840,10840,10840,10830,199
|
||||
20250408,123900,4426715715,10840,10820,10840,10820,207
|
||||
20250408,123800,4424473155,10820,10840,10840,10820,337
|
||||
20250408,123700,4420826515,10830,10810,10830,10810,58
|
||||
20250408,123600,4420199255,10810,10860,10860,10800,1945
|
||||
20250408,123500,4399098145,10860,10820,10890,10820,258
|
||||
20250408,123400,4396297975,10820,10820,10820,10820,70
|
||||
20250408,123300,4395540575,10900,10860,10900,10860,182
|
||||
20250408,123200,4393557755,10860,10880,10890,10820,676
|
||||
20250408,123100,4386211025,10820,10820,10870,10820,389
|
||||
20250408,123000,4381996395,10820,10940,10940,10820,321
|
||||
20250408,122900,4378507725,10940,10760,10940,10760,1928
|
||||
20250408,122800,4357561155,10750,10740,10750,10720,663
|
||||
20250408,122700,4350445095,10740,10745,10750,10720,619
|
||||
20250408,122600,4343802455,10740,10740,10750,10730,78
|
||||
20250408,122500,4342964665,10730,10730,10750,10730,146
|
||||
20250408,122400,4341397265,10730,10730,10730,10730,91
|
||||
20250408,122300,4340420835,10730,10730,10730,10730,75
|
||||
20250408,122200,4339616085,10750,10750,10750,10730,154
|
||||
20250408,122100,4337961055,10740,10750,10750,10730,192
|
||||
20250408,122000,4335898795,10740,10740,10770,10730,261
|
||||
20250408,121900,4333097385,10740,10740,10755,10740,177
|
||||
20250408,121800,4331195650,10740,10740,10740,10720,137
|
||||
20250408,121700,4329726560,10740,10710,10750,10710,141
|
||||
20250408,121600,4328213210,10710,10730,10730,10710,120
|
||||
20250408,121500,4326926420,10720,10720,10720,10710,739
|
||||
20250408,121400,4319004420,10720,10720,10770,10720,53
|
||||
20250408,121300,4318436210,10720,10760,10770,10720,425
|
||||
20250408,121200,4313872640,10730,10750,10750,10720,563
|
||||
20250408,121100,4307833370,10750,10750,10760,10750,70
|
||||
20250408,121000,4307080660,10720,10730,10750,10720,111
|
||||
20250408,120900,4305889230,10710,10730,10730,10710,13
|
||||
20250408,120800,4305749780,10710,10740,10750,10710,260
|
||||
20250408,120700,4302959920,10710,10770,10770,10710,24
|
||||
20250408,120600,4302702770,10700,10770,10770,10700,1570
|
||||
20250408,120500,4285867910,10750,10770,10770,10750,24
|
||||
20250408,120400,4285609770,10750,10750,10750,10750,22
|
||||
20250408,120300,4285373270,10750,10770,10810,10750,248
|
||||
20250408,120200,4282697660,10760,10740,10760,10740,74
|
||||
20250408,120100,4281902280,10730,10730,10730,10730,36
|
||||
20250408,120000,4281516000,10750,10790,10810,10750,1089
|
||||
20250408,115900,4269777880,10790,10770,10790,10770,342
|
||||
20250408,115800,4266093160,10780,10780,10780,10780,427
|
||||
20250408,115700,4261490100,10780,10790,10800,10780,186
|
||||
20250408,115600,4259483190,10790,10780,10800,10780,131
|
||||
20250408,115500,4258069930,10770,10760,10770,10760,39
|
||||
20250408,115400,4257650070,10830,10850,10860,10760,235
|
||||
20250408,115300,4255117650,10730,10870,10870,10730,590
|
||||
20250408,115200,4248744920,10870,10870,10870,10820,49
|
||||
20250408,115100,4248213300,10810,10860,10890,10790,560
|
||||
20250408,115000,4242122640,10890,10770,10890,10750,724
|
||||
20250408,114900,4234267760,10780,10750,10780,10730,371
|
||||
20250408,114800,4230278880,10740,10730,10760,10720,784
|
||||
20250408,114700,4221859270,10740,10780,10780,10740,535
|
||||
20250408,114600,4216112950,10790,10790,10790,10790,194
|
||||
20250408,114500,4214019690,10790,10760,10790,10730,715
|
||||
20250408,114400,4206331070,10790,10800,10810,10790,148
|
||||
20250408,114300,4204732040,10800,10780,10800,10760,115
|
||||
20250408,114200,4203493120,10790,10780,10800,10780,18
|
||||
20250408,114100,4203299020,10780,10765,10785,10765,97
|
||||
20250408,114000,4202253760,10765,10750,10770,10745,121
|
||||
20250408,113900,4200952300,10745,10740,10745,10740,53
|
||||
20250408,113800,4200383015,10740,10780,10780,10740,370
|
||||
20250408,113700,4196407035,10780,10790,10790,10780,95
|
||||
20250408,113600,4195382685,10790,10790,10790,10790,171
|
||||
20250408,113500,4193537595,10790,10800,10800,10790,189
|
||||
20250408,113400,4191498115,10800,10810,10820,10800,175
|
||||
20250408,113300,4189605815,10880,10820,10880,10820,653
|
||||
20250408,113200,4182504485,10890,10910,10920,10890,1097
|
||||
20250408,113100,4170538185,10930,10750,10940,10750,1074
|
||||
20250408,113000,4158868575,10730,10730,10750,10720,197
|
||||
20250408,112900,4156752505,10710,10720,10730,10710,551
|
||||
20250408,112800,4150847505,10720,10710,10730,10700,92
|
||||
20250408,112700,4149862765,10720,10700,10720,10700,366
|
||||
20250408,112600,4145945965,10710,10710,10720,10700,154
|
||||
20250408,112500,4144297685,10710,10660,10710,10660,183
|
||||
20250408,112400,4142343285,10660,10680,10730,10650,44
|
||||
20250408,112300,4141873545,10680,10630,10700,10630,846
|
||||
20250408,112200,4132843055,10640,10620,10640,10620,50
|
||||
20250408,112100,4132311825,10620,10650,10650,10620,1035
|
||||
20250408,112000,4121300665,10650,10660,10660,10650,338
|
||||
20250408,111900,4117700860,10650,10640,10660,10640,134
|
||||
20250408,111800,4116273790,10640,10630,10640,10620,151
|
||||
20250408,111700,4114668540,10640,10640,10640,10640,63
|
||||
20250408,111600,4113998220,10660,10640,10660,10640,138
|
||||
20250408,111500,4112528550,10650,10630,10650,10630,202
|
||||
20250408,111400,4110379990,10620,10600,10630,10600,173
|
||||
20250408,111300,4108543520,10600,10620,10620,10570,2084
|
||||
20250408,111200,4086459220,10620,10630,10630,10620,198
|
||||
20250408,111100,4084356330,10620,10630,10630,10620,347
|
||||
20250408,111000,4080670890,10630,10630,10640,10620,487
|
||||
20250408,110900,4075496990,10630,10660,10660,10630,1002
|
||||
20250408,110800,4064826650,10660,10640,10680,10640,286
|
||||
20250408,110700,4061774590,10640,10670,10690,10630,1493
|
||||
20250408,110600,4045876470,10670,10670,10670,10660,245
|
||||
20250408,110500,4043262460,10660,10710,10720,10660,809
|
||||
20250408,110400,4034623690,10710,10770,10770,10680,2654
|
||||
20250408,110300,4006148560,10780,10830,10830,10780,1156
|
||||
20250408,110200,3993664560,10830,10830,10860,10830,203
|
||||
20250408,110100,3991465710,10830,10830,10840,10830,200
|
||||
20250408,110000,3989299210,10830,10850,10850,10830,416
|
||||
20250408,105900,3984792930,10850,10850,10860,10850,248
|
||||
20250408,105800,3982101890,10860,10840,10860,10840,527
|
||||
20250408,105700,3976388050,10840,10850,10850,10840,70
|
||||
20250408,105600,3975628650,10850,10850,10850,10850,11
|
||||
20250408,105500,3975509300,10870,10860,10870,10860,2
|
||||
20250408,105400,3975487570,10820,10850,10850,10820,267
|
||||
20250408,105300,3972591820,10840,10840,10840,10840,58
|
||||
20250408,105200,3971963100,10840,10780,10840,10780,347
|
||||
20250408,105100,3968203700,10820,10760,10830,10760,640
|
||||
20250408,105000,3961301300,10760,10770,10770,10750,215
|
||||
20250408,104900,3958987900,10770,10770,10770,10760,306
|
||||
20250408,104800,3955693780,10760,10750,10760,10750,280
|
||||
20250408,104700,3952681120,10750,10800,10800,10750,160
|
||||
20250408,104600,3950960390,10780,10760,10780,10760,8
|
||||
20250408,104500,3950874170,10760,10760,10760,10760,100
|
||||
20250408,104400,3949798170,10760,10780,10780,10760,332
|
||||
20250408,104300,3946223230,10760,10770,10780,10760,172
|
||||
20250408,104200,3944370500,10770,10780,10780,10770,11
|
||||
20250408,104100,3944251930,10780,10790,10790,10780,354
|
||||
20250408,104000,3940435310,10800,10790,10800,10790,3
|
||||
20250408,103900,3940402930,10790,10850,10850,10790,155
|
||||
20250408,103800,3938721690,10850,10870,10890,10850,516
|
||||
20250408,103700,3933118110,10900,10890,10930,10860,2381
|
||||
20250408,103600,3907142460,10860,10780,10890,10780,1042
|
||||
20250408,103500,3895864290,10780,10720,10780,10720,305
|
||||
20250408,103400,3892588560,10720,10740,10740,10720,868
|
||||
20250408,103300,3883267280,10760,10700,10780,10700,42
|
||||
20250408,103200,3882817680,10670,10710,10710,10660,803
|
||||
20250408,103100,3874244900,10710,10720,10730,10710,53
|
||||
20250408,103000,3873677050,10730,10810,10810,10710,2430
|
||||
20250408,102900,3847567110,10810,10800,10810,10800,168
|
||||
20250408,102800,3845752700,10800,10760,10800,10760,38
|
||||
20250408,102700,3845342780,10810,10800,10810,10800,408
|
||||
20250408,102600,3840933420,10750,10780,10820,10750,878
|
||||
20250408,102500,3831475730,10780,10780,10780,10780,176
|
||||
20250408,102400,3829578450,10780,10700,10780,10700,464
|
||||
20250408,102300,3824605340,10700,10700,10710,10700,669
|
||||
20250408,102200,3817447020,10700,10710,10710,10660,104
|
||||
20250408,102100,3816338180,10700,10700,10710,10700,719
|
||||
20250408,102000,3808643630,10700,10660,10700,10660,274
|
||||
20250408,101900,3805720870,10700,10700,10710,10700,109
|
||||
20250408,101800,3804554560,10700,10640,10700,10640,98
|
||||
20250408,101700,3803511710,10630,10670,10710,10630,549
|
||||
20250408,101600,3797668670,10680,10660,10680,10660,163
|
||||
20250408,101500,3795930970,10630,10630,10630,10630,65
|
||||
20250408,101400,3795240020,10630,10640,10670,10630,464
|
||||
20250408,101300,3790307430,10630,10620,10640,10610,440
|
||||
20250408,101200,3785631990,10620,10660,10660,10620,1067
|
||||
20250408,101100,3774277460,10680,10730,10730,10680,1249
|
||||
20250408,101000,3760931370,10690,10740,10740,10690,133
|
||||
20250408,100900,3759509550,10690,10750,10750,10690,112
|
||||
20250408,100800,3758306820,10750,10700,10750,10650,298
|
||||
20250408,100700,3755120895,10720,10690,10730,10690,265
|
||||
20250408,100600,3752280935,10690,10730,10730,10690,1909
|
||||
20250408,100500,3731844745,10730,10670,10750,10670,1476
|
||||
20250408,100400,3716034895,10690,10640,10690,10640,2304
|
||||
20250408,100300,3691475065,10640,10610,10650,10570,3372
|
||||
20250408,100200,3655684365,10650,10490,10700,10490,1894
|
||||
20250408,100100,3635633355,10490,10700,10700,10440,6347
|
||||
20250408,100000,3568703005,10650,10670,10710,10600,5002
|
||||
20250408,095900,3515506805,10700,10680,10800,10660,2176
|
||||
20250408,095800,3492212615,10700,10940,10940,10690,17073
|
||||
20250408,095700,3306917335,11010,11030,11050,10930,1286
|
||||
20250408,095600,3292800935,11010,10960,11070,10960,1164
|
||||
20250408,095500,3280004665,10970,10920,10970,10920,586
|
||||
20250408,095400,3273600745,10970,10920,10970,10910,1026
|
||||
20250408,095300,3262384115,10970,11020,11020,10920,3500
|
||||
20250408,095200,3224079285,11040,11010,11050,10990,843
|
||||
20250408,095100,3214804125,11060,11030,11080,10990,1887
|
||||
20250408,095000,3193968215,10990,10940,11030,10890,4631
|
||||
20250408,094900,3143405245,11000,11100,11100,10950,3576
|
||||
20250408,094800,3104144395,11100,11110,11110,11000,5153
|
||||
20250408,094700,3047130055,11120,11170,11170,11120,2070
|
||||
20250408,094600,3024064405,11170,11270,11270,11170,1720
|
||||
20250408,094500,3004796265,11270,11110,11270,11080,3758
|
||||
20250408,094400,2962671525,11110,11210,11210,11070,5134
|
||||
20250408,094300,2905496275,11220,11220,11290,11210,3048
|
||||
20250408,094200,2871228835,11220,11330,11350,11200,4129
|
||||
20250408,094100,2824736475,11330,11250,11430,11240,15884
|
||||
20250408,094000,2644248035,11250,11100,11270,11070,6804
|
||||
20250408,093900,2568020335,11070,11060,11110,11060,754
|
||||
20250408,093800,2559674125,11070,11000,11120,11000,2404
|
||||
20250408,093700,2533080315,11000,10990,11140,10970,2444
|
||||
20250408,093600,2506034025,11030,11110,11110,10960,3881
|
||||
20250408,093500,2463244425,11110,11140,11200,11050,6124
|
||||
20250408,093400,2395115195,11160,11110,11160,11110,2826
|
||||
20250408,093300,2363672385,11110,11060,11110,10980,9246
|
||||
20250408,093200,2261480165,11060,11180,11180,11060,7918
|
||||
20250408,093100,2173453390,11180,11340,11360,11110,18378
|
||||
20250408,093000,1966448470,11360,11120,11400,11120,34046
|
||||
20250408,092900,1582052240,11120,11000,11170,10930,23919
|
||||
20250408,092800,1318366180,11030,11030,11030,11030,0
|
||||
20250408,092700,1318366180,11030,10900,11030,10900,9324
|
||||
20250408,092600,1216049420,10870,10890,10950,10860,11638
|
||||
20250408,092500,1089238190,10890,10860,10890,10820,3937
|
||||
20250408,092400,1046527750,10850,10640,10890,10640,19836
|
||||
20250408,092300,832582480,10630,10580,10650,10580,3547
|
||||
20250408,092200,794931650,10550,10560,10600,10550,1063
|
||||
20250408,092100,783707310,10560,10570,10630,10560,2418
|
||||
20250408,092000,758134990,10630,10660,10670,10580,503
|
||||
20250408,091900,752797670,10660,10700,10730,10640,4611
|
||||
20250408,091800,703456180,10640,10520,10700,10490,4041
|
||||
20250408,091700,660552000,10500,10550,10550,10490,6193
|
||||
20250408,091600,595400760,10550,10550,10600,10550,539
|
||||
20250408,091500,589714220,10600,10700,10700,10590,854
|
||||
20250408,091400,580608710,10690,10690,10730,10610,2449
|
||||
20250408,091300,554386250,10730,10400,10750,10350,8649
|
||||
20250408,091200,462778530,10440,10420,10450,10390,2361
|
||||
20250408,091100,438188390,10450,10480,10500,10420,908
|
||||
20250408,091000,428704480,10450,10550,10570,10450,1572
|
||||
20250408,090900,412181320,10550,10520,10550,10490,2116
|
||||
20250408,090800,389951420,10560,10440,10700,10350,8426
|
||||
20250408,090700,300958860,10440,10400,10440,10270,2688
|
||||
20250408,090600,273151130,10380,10600,10600,10350,3407
|
||||
20250408,090500,237789530,10560,10190,10700,10140,13726
|
||||
20250408,090400,93743700,10140,10120,10190,10120,650
|
||||
20250408,090300,87131080,10190,10010,10190,10010,1295
|
||||
20250408,090200,74032180,10100,9980,10100,9980,1255
|
||||
20250408,090100,61446060,9980,10040,10120,9910,2691
|
||||
20250408,090000,34517910,10120,10030,10120,10030,3439
|
||||
|
Reference in New Issue
Block a user