Update 2025-04-08 2740 candle_min
This commit is contained in:
650
096770/min/candle-20250408.csv
Normal file
650
096770/min/candle-20250408.csv
Normal file
@@ -0,0 +1,650 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,194700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,194000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,193000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,192000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,191700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,191000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,190000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,185000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,184700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,184000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,183000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,182000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,181700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,181000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,180000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,175000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,174700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,174000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,173000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,172000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,171700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,171000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,170000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,165000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,164700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,164000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,163000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,162000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,161700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,161000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,160000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,155000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154800,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,154700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,154000,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153900,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153800,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153700,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153600,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153500,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153400,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153300,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153200,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153100,36332103200,96900,96900,96900,96900,0
|
||||
20250408,153000,36332103200,96900,96900,96900,96900,17560
|
||||
20250408,152900,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152800,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152700,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152600,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152500,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152400,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152300,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152200,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152100,34630539200,96900,96900,96900,96900,0
|
||||
20250408,152000,34630539200,96900,96900,96900,96900,0
|
||||
20250408,151900,34630539200,96900,96700,97000,96600,795
|
||||
20250408,151800,34553616000,96700,96700,96800,96500,319
|
||||
20250408,151700,34522800700,96600,96400,96700,96300,767
|
||||
20250408,151600,34448804800,96400,96400,96400,96300,2714
|
||||
20250408,151500,34187200200,96400,96500,96500,96300,1349
|
||||
20250408,151400,34057144800,96400,96400,96500,96400,1179
|
||||
20250408,151300,33943486600,96500,96400,96500,96400,413
|
||||
20250408,151200,33903668000,96500,96500,96600,96400,838
|
||||
20250408,151100,33822819600,96500,96500,96600,96500,686
|
||||
20250408,151000,33756574100,96500,96600,96600,96500,443
|
||||
20250408,150900,33713812200,96600,96500,96600,96400,1528
|
||||
20250408,150800,33566373050,96500,96400,96500,96400,428
|
||||
20250408,150700,33525095750,96400,96500,96600,96400,1055
|
||||
20250408,150600,33423302750,96500,96600,96600,96500,725
|
||||
20250408,150500,33353289150,96500,96500,96600,96500,468
|
||||
20250408,150400,33308089650,96500,96700,96800,96500,1099
|
||||
20250408,150300,33201899850,96700,96800,96900,96700,2203
|
||||
20250408,150200,32988633650,96800,96500,97000,96500,3543
|
||||
20250408,150100,32646152950,96500,96500,96600,96500,274
|
||||
20250408,150000,32619708650,96500,96500,96600,96500,309
|
||||
20250408,145900,32589882450,96500,96700,96700,96500,429
|
||||
20250408,145800,32548431950,96700,96600,96700,96600,715
|
||||
20250408,145700,32479335250,96600,96600,96700,96600,215
|
||||
20250408,145600,32458561050,96600,96700,96700,96600,1394
|
||||
20250408,145500,32323768700,96600,96400,96700,96400,9067
|
||||
20250408,145400,31448621900,96500,96400,96500,96400,1057
|
||||
20250408,145300,31346633100,96500,96500,96500,96400,637
|
||||
20250408,145200,31285207300,96400,96400,96500,96400,337
|
||||
20250408,145100,31252703750,96500,96400,96500,96400,1023
|
||||
20250408,145000,31153991450,96500,96500,96500,96400,339
|
||||
20250408,144900,31121299150,96500,96500,96500,96400,160
|
||||
20250408,144800,31105865850,96400,96400,96500,96400,324
|
||||
20250408,144700,31074630450,96400,96400,96500,96400,300
|
||||
20250408,144600,31045692750,96500,96500,96600,96400,1012
|
||||
20250408,144500,30948034200,96600,96500,96600,96500,158
|
||||
20250408,144400,30932785600,96600,96700,96700,96500,545
|
||||
20250408,144300,30880150300,96600,96700,96800,96600,630
|
||||
20250408,144200,30819231900,96700,96800,96800,96700,562
|
||||
20250408,144100,30764865700,96700,96800,96800,96700,55
|
||||
20250408,144000,30759545250,96800,96600,96800,96600,2084
|
||||
20250408,143900,30558026350,96600,96700,96700,96600,2465
|
||||
20250408,143800,30319674850,96700,96700,96700,96600,1091
|
||||
20250408,143700,30214181350,96700,96500,96700,96400,12236
|
||||
20250408,143600,29033029050,96400,96500,96500,96400,182
|
||||
20250408,143500,29015470250,96500,96500,96500,96400,648
|
||||
20250408,143400,28952940900,96400,96400,96500,96400,341
|
||||
20250408,143300,28920038450,96500,96500,96500,96400,121
|
||||
20250408,143200,28908366850,96500,96500,96500,96400,523
|
||||
20250408,143100,28857901350,96500,96500,96500,96400,5096
|
||||
20250408,143000,28366142350,96400,96500,96500,96400,352
|
||||
20250408,142900,28332182650,96500,96500,96500,96400,1313
|
||||
20250408,142800,28205602050,96500,96500,96500,96400,490
|
||||
20250408,142700,28158342350,96500,96500,96500,96400,517
|
||||
20250408,142600,28108467550,96500,96400,96500,96400,335
|
||||
20250408,142500,28076143450,96500,96500,96500,96400,134
|
||||
20250408,142400,28063216050,96500,96400,96500,96400,136
|
||||
20250408,142300,28050096750,96500,96500,96500,96400,157
|
||||
20250408,142200,28034950950,96500,96400,96500,96400,496
|
||||
20250408,142100,27987090850,96500,96400,96500,96400,353
|
||||
20250408,142000,27953032350,96400,96400,96500,96400,974
|
||||
20250408,141900,27859045000,96500,96400,96500,96400,593
|
||||
20250408,141800,27801824900,96500,96500,96500,96400,230
|
||||
20250408,141700,27779642500,96500,96400,96500,96400,406
|
||||
20250408,141600,27740469300,96500,96500,96500,96400,572
|
||||
20250408,141500,27685312200,96400,96450,96500,96400,69
|
||||
20250408,141400,27678657300,96500,96400,96500,96400,340
|
||||
20250408,141300,27645850450,96500,96600,96700,96400,4363
|
||||
20250408,141200,27224728950,96600,96700,96800,96600,1727
|
||||
20250408,141100,27057760550,96700,96800,96800,96700,139
|
||||
20250408,141000,27044307350,96800,96800,96800,96700,172
|
||||
20250408,140900,27027661150,96800,96700,96800,96700,206
|
||||
20250408,140800,27007724050,96700,96700,96800,96700,194
|
||||
20250408,140700,26988949350,96800,96800,96800,96700,34
|
||||
20250408,140600,26985658850,96800,96900,96900,96700,317
|
||||
20250408,140500,26954975550,96900,96900,96900,96800,18
|
||||
20250408,140400,26953231450,96900,97000,97000,96800,966
|
||||
20250408,140300,26859628000,97000,96900,97000,96800,1031
|
||||
20250408,140200,26759716950,96800,96900,96900,96800,284
|
||||
20250408,140100,26732207150,96900,96800,96900,96700,3273
|
||||
20250408,140000,26415367950,96800,96700,96800,96700,531
|
||||
20250408,135900,26363969050,96700,96700,96800,96700,136
|
||||
20250408,135800,26350808650,96700,96700,96800,96700,179
|
||||
20250408,135700,26333488150,96800,96700,96800,96700,21168
|
||||
20250408,135600,24286511000,96600,96600,96700,96600,2631
|
||||
20250408,135500,24032110500,96700,96600,96700,96600,182
|
||||
20250408,135400,24014512200,96700,96700,96700,96600,184
|
||||
20250408,135300,23996733400,96700,96700,96700,96600,88
|
||||
20250408,135200,23988224100,96600,96700,96700,96600,986
|
||||
20250408,135100,23892889850,96600,96600,96700,96600,252
|
||||
20250408,135000,23868530150,96600,96700,96700,96600,103
|
||||
20250408,134900,23858580050,96600,96600,96700,96600,311
|
||||
20250408,134800,23828536650,96700,96600,96700,96600,501
|
||||
20250408,134700,23780106550,96700,96700,96700,96600,109
|
||||
20250408,134600,23769567750,96600,96700,96700,96600,121
|
||||
20250408,134500,23757878050,96700,96700,96700,96600,103
|
||||
20250408,134400,23747927750,96600,96600,96700,96600,90
|
||||
20250408,134300,23739232900,96650,96600,96700,96600,524
|
||||
20250408,134200,23688609900,96700,96600,96700,96600,529
|
||||
20250408,134100,23637481400,96600,96700,96700,96600,242
|
||||
20250408,134000,23614086050,96600,96600,96700,96600,120
|
||||
20250408,133900,23602488250,96700,96900,96900,96600,2039
|
||||
20250408,133800,23405246750,96800,96900,96900,96800,142
|
||||
20250408,133700,23391491750,96900,96900,96900,96800,287
|
||||
20250408,133600,23363702650,96800,96800,96900,96800,90
|
||||
20250408,133500,23354989750,96800,96900,96900,96800,214
|
||||
20250408,133400,23334271950,96900,96900,96900,96800,1195
|
||||
20250408,133300,23218595050,96800,96800,96900,96800,1162
|
||||
20250408,133200,23106106150,96800,96850,96900,96800,506
|
||||
20250408,133100,23057095450,96900,96800,96900,96800,161
|
||||
20250408,133000,23041507750,96800,96800,96900,96800,559
|
||||
20250408,132900,22987367550,96800,96900,96900,96800,1018
|
||||
20250408,132800,22888726050,96900,96800,96900,96800,310
|
||||
20250408,132700,22858692050,96900,96900,96900,96800,729
|
||||
20250408,132600,22788054550,96900,96900,96900,96800,147
|
||||
20250408,132500,22773812350,96900,96900,96900,96800,241
|
||||
20250408,132400,22750472850,96900,96800,96900,96800,1403
|
||||
20250408,132300,22614575350,96800,96850,96900,96800,2677
|
||||
20250408,132200,22355176650,96800,96900,96900,96800,219
|
||||
20250408,132100,22333962150,96900,96900,96900,96800,3745
|
||||
20250408,132000,21971115150,96900,97000,97100,96900,3463
|
||||
20250408,131900,21635218150,97000,97100,97100,97000,330
|
||||
20250408,131800,21603207100,97000,97300,97300,97000,3764
|
||||
20250408,131700,21237520200,97200,97300,97300,97200,137
|
||||
20250408,131600,21224193250,97200,97200,97300,97200,79
|
||||
20250408,131500,21216510250,97300,97300,97400,97200,1891
|
||||
20250408,131400,21032496550,97400,97300,97400,97300,112
|
||||
20250408,131300,21021591250,97300,97300,97400,97300,97
|
||||
20250408,131200,21012144550,97400,97200,97400,97200,1523
|
||||
20250408,131100,20863955300,97200,97300,97300,97200,172
|
||||
20250408,131000,20847222400,97300,97200,97300,97100,2045
|
||||
20250408,130900,20648434000,97100,97200,97200,97100,155
|
||||
20250408,130800,20633370800,97200,97100,97200,97100,237
|
||||
20250408,130700,20610340300,97100,97200,97200,97100,82
|
||||
20250408,130600,20602370800,97200,97200,97200,97100,297
|
||||
20250408,130500,20573527200,97100,97000,97100,97000,2774
|
||||
20250408,130400,20304173100,97100,97100,97200,97000,1884
|
||||
20250408,130300,20121238600,97200,97200,97200,97100,276
|
||||
20250408,130200,20094424900,97200,97100,97200,97100,210
|
||||
20250408,130100,20074026100,97100,97200,97200,97100,424
|
||||
20250408,130000,20032832400,97150,97100,97200,97100,539
|
||||
20250408,125900,19980443900,97200,97200,97200,97100,1118
|
||||
20250408,125800,19871782900,97200,97100,97200,97100,311
|
||||
20250408,125700,19841562400,97200,97200,97200,97100,255
|
||||
20250408,125600,19816777700,97200,97200,97200,97100,256
|
||||
20250408,125500,19791897750,97200,97100,97200,97100,1071
|
||||
20250408,125400,19687801350,97200,97200,97200,97100,4650
|
||||
20250408,125300,19235830750,97200,97200,97200,97100,354
|
||||
20250408,125200,19201438650,97100,97100,97200,97100,443
|
||||
20250408,125100,19158384250,97200,97100,97200,97100,221
|
||||
20250408,125000,19136904050,97200,97200,97200,97100,306
|
||||
20250408,124900,19107183750,97200,97200,97300,97100,1327
|
||||
20250408,124800,18978198350,97200,97200,97300,97200,339
|
||||
20250408,124700,18945238250,97200,97200,97300,97200,105
|
||||
20250408,124600,18935025750,97200,97200,97300,97200,122
|
||||
20250408,124500,18923157250,97300,97300,97300,97200,825
|
||||
20250408,124400,18842960650,97300,97300,97300,97200,604
|
||||
20250408,124300,18784242150,97200,97300,97300,97200,797
|
||||
20250408,124200,18706727650,97300,97200,97300,97200,230
|
||||
20250408,124100,18684351650,97300,97300,97300,97200,157
|
||||
20250408,124000,18669076550,97300,97200,97300,97100,3080
|
||||
20250408,123900,18369697350,97200,97200,97200,97100,1357
|
||||
20250408,123800,18237799000,97200,97200,97200,97150,744
|
||||
20250408,123700,18165484150,97150,97100,97200,97100,99
|
||||
20250408,123600,18155864150,97200,97200,97300,97100,2049
|
||||
20250408,123500,17956712550,97200,97300,97300,97200,208
|
||||
20250408,123400,17936486550,97200,97300,97300,97200,225
|
||||
20250408,123300,17914608650,97300,97300,97300,97200,329
|
||||
20250408,123200,17882619950,97300,97300,97300,97200,348
|
||||
20250408,123100,17848781950,97300,97200,97300,97200,402
|
||||
20250408,123000,17809670150,97300,97200,97300,97200,395
|
||||
20250408,122900,17771266900,97300,97300,97300,97200,238
|
||||
20250408,122800,17748112700,97300,97300,97300,97200,159
|
||||
20250408,122700,17732645500,97300,97300,97300,97200,367
|
||||
20250408,122600,17696936800,97200,97200,97300,97200,320
|
||||
20250408,122500,17665831500,97300,97300,97300,97200,257
|
||||
20250408,122400,17640832750,97300,97300,97300,97200,325
|
||||
20250408,122300,17609219850,97300,97300,97300,97200,1600
|
||||
20250408,122200,17453542850,97300,97200,97300,97100,4678
|
||||
20250408,122100,16998830900,97100,97200,97200,97100,259
|
||||
20250408,122000,16973659350,97200,97100,97200,97100,879
|
||||
20250408,121900,16888241250,97200,97200,97200,97100,292
|
||||
20250408,121800,16859860450,97200,97200,97200,97100,138
|
||||
20250408,121700,16846449550,97200,97200,97200,97100,321
|
||||
20250408,121600,16815250850,97200,97100,97200,97100,285
|
||||
20250408,121500,16787551350,97200,97300,97300,97200,1717
|
||||
20250408,121400,16620657550,97300,97400,97400,97200,2003
|
||||
20250408,121300,16425797450,97400,97400,97400,97300,153
|
||||
20250408,121200,16410901150,97400,97300,97400,97300,49
|
||||
20250408,121100,16406132650,97400,97400,97400,97300,1892
|
||||
20250408,121000,16222006050,97400,97400,97400,97300,1416
|
||||
20250408,120900,16084205750,97300,97400,97400,97300,197
|
||||
20250408,120800,16065021650,97300,97400,97500,97300,847
|
||||
20250408,120700,15982535150,97500,97500,97600,97400,2218
|
||||
20250408,120600,15766316850,97600,97600,97600,97500,200
|
||||
20250408,120500,15746798350,97600,97600,97600,97500,133
|
||||
20250408,120400,15733820850,97500,97500,97600,97500,357
|
||||
20250408,120300,15698981250,97600,97600,97600,97500,158
|
||||
20250408,120200,15683563550,97600,97600,97600,97500,283
|
||||
20250408,120100,15655945050,97600,97600,97600,97500,315
|
||||
20250408,120000,15625202650,97600,97600,97700,97500,951
|
||||
20250408,115900,15532384350,97700,97600,97700,97600,125
|
||||
20250408,115800,15520176050,97700,97700,97700,97600,131
|
||||
20250408,115700,15507378950,97600,97700,97700,97600,448
|
||||
20250408,115600,15463613550,97600,97700,97800,97600,581
|
||||
20250408,115500,15406851550,97700,97900,97900,97700,2040
|
||||
20250408,115400,15207407450,97800,97900,98000,97800,448
|
||||
20250408,115300,15163546550,97900,98000,98000,97900,243
|
||||
20250408,115200,15139736950,97900,97900,98000,97900,148
|
||||
20250408,115100,15125236550,97900,98000,98000,97900,207
|
||||
20250408,115000,15104953050,98000,98000,98000,97900,126
|
||||
20250408,114900,15092606950,97900,98000,98000,97900,252
|
||||
20250408,114800,15067918750,98000,97900,98000,97900,129
|
||||
20250408,114700,15055279850,98000,98100,98100,97900,159
|
||||
20250408,114600,15039699050,98000,98000,98100,98000,416
|
||||
20250408,114500,14998923250,98000,98000,98100,97900,600
|
||||
20250408,114400,14940118350,98000,97900,98000,97900,1139
|
||||
20250408,114300,14828501550,97900,98000,98100,97900,550
|
||||
20250408,114200,14774613550,98100,98100,98100,98000,81
|
||||
20250408,114100,14766668150,98000,98100,98100,98000,286
|
||||
20250408,114000,14738635050,98000,98000,98100,98000,1119
|
||||
20250408,113900,14628967150,98000,98100,98100,98000,215
|
||||
20250408,113800,14607885250,98000,98100,98100,98000,369
|
||||
20250408,113700,14571699150,98100,98000,98100,98000,362
|
||||
20250408,113600,14536188150,98000,98200,98200,98000,271
|
||||
20250408,113500,14509600950,98100,98100,98200,98000,1623
|
||||
20250408,113400,14350386400,98000,98100,98100,98000,1328
|
||||
20250408,113300,14220112000,98000,98100,98100,98000,185
|
||||
20250408,113200,14201969000,98100,98000,98100,98000,298
|
||||
20250408,113100,14172748000,98100,98300,98300,98000,1025
|
||||
20250408,113000,14072154700,98200,98400,98400,98200,313
|
||||
20250408,112900,14041391900,98400,98300,98400,98300,716
|
||||
20250408,112800,13971000100,98300,98200,98300,98200,1083
|
||||
20250408,112700,13864544300,98300,98300,98300,98200,205
|
||||
20250408,112600,13844396300,98300,98300,98300,98200,276
|
||||
20250408,112500,13817267400,98200,98300,98400,98200,719
|
||||
20250408,112400,13746593700,98300,98400,98500,98300,355
|
||||
20250408,112300,13711667800,98500,98500,98500,98400,1108
|
||||
20250408,112200,13602532200,98600,98500,98600,98500,219
|
||||
20250408,112100,13580942300,98600,98600,98600,98500,235
|
||||
20250408,112000,13557774700,98500,98700,98800,98500,1569
|
||||
20250408,111900,13403028250,98700,98800,98800,98700,326
|
||||
20250408,111800,13370843450,98800,98700,98800,98700,116
|
||||
20250408,111700,13359383850,98800,98700,98800,98700,194
|
||||
20250408,111600,13340223250,98800,98700,98800,98700,112
|
||||
20250408,111500,13329160550,98800,98900,98900,98700,267
|
||||
20250408,111400,13302777250,98700,98700,98800,98700,1013
|
||||
20250408,111300,13202695550,98800,98800,98800,98700,112
|
||||
20250408,111200,13191631250,98800,98600,98800,98600,1039
|
||||
20250408,111100,13089080550,98600,98600,98700,98600,135
|
||||
20250408,111000,13075760450,98700,98700,98700,98600,818
|
||||
20250408,110900,12995024950,98700,98800,98800,98700,832
|
||||
20250408,110800,12912853850,98800,98700,98800,98700,167
|
||||
20250408,110700,12896357750,98800,98800,98800,98700,534
|
||||
20250408,110600,12843600150,98800,98800,98800,98700,475
|
||||
20250408,110500,12796680550,98800,98800,98900,98700,351
|
||||
20250408,110400,12761986250,98900,98900,98900,98800,273
|
||||
20250408,110300,12734993050,98900,98900,98900,98700,848
|
||||
20250408,110200,12651164250,98800,98800,98900,98700,418
|
||||
20250408,110100,12609856950,98800,98800,98800,98700,1275
|
||||
20250408,110000,12483891850,98900,98800,98900,98800,165
|
||||
20250408,105900,12467579100,98800,98800,98900,98800,141
|
||||
20250408,105800,12453635100,98900,98800,98900,98700,233
|
||||
20250408,105700,12430615800,98800,98900,99000,98700,545
|
||||
20250408,105600,12376760200,99000,98800,99000,98700,1264
|
||||
20250408,105500,12251819800,98800,98700,98800,98600,394
|
||||
20250408,105400,12212911300,98700,98500,98700,98500,812
|
||||
20250408,105300,12132833300,98500,98600,98600,98500,528
|
||||
20250408,105200,12080790800,98600,98500,98700,98500,227
|
||||
20250408,105100,12058410200,98600,98600,98600,98500,544
|
||||
20250408,105000,12004772400,98600,98500,98600,98400,1550
|
||||
20250408,104900,11852030000,98500,98500,98500,98400,439
|
||||
20250408,104800,11808789200,98400,98500,98500,98400,169
|
||||
20250408,104700,11792146400,98500,98400,98500,98400,365
|
||||
20250408,104600,11756197100,98400,98600,98600,98400,989
|
||||
20250408,104500,11658776200,98600,98600,98600,98500,452
|
||||
20250408,104400,11614212700,98600,98400,98600,98400,286
|
||||
20250408,104300,11586040500,98400,98400,98500,98300,845
|
||||
20250408,104200,11502870550,98400,98300,98400,98300,190
|
||||
20250408,104100,11484177550,98500,98700,98700,98400,419
|
||||
20250408,104000,11442889450,98600,98600,98700,98500,684
|
||||
20250408,103900,11375435250,98600,98700,98700,98500,347
|
||||
20250408,103800,11341222650,98600,98600,98800,98600,322
|
||||
20250408,103700,11309431650,98700,98600,98900,98600,429
|
||||
20250408,103600,11267099350,98600,98700,98800,98500,1645
|
||||
20250408,103500,11104730050,98800,98700,98800,98700,703
|
||||
20250408,103400,11035315550,98650,98700,98700,98650,197
|
||||
20250408,103300,11015874200,98650,98650,98700,98650,98
|
||||
20250408,103200,11006202450,98700,98700,98700,98600,204
|
||||
20250408,103100,10986069550,98600,98400,98700,98400,301
|
||||
20250408,103000,10956408650,98400,98600,98600,98200,1314
|
||||
20250408,102900,10827065650,98600,98500,98600,98500,303
|
||||
20250408,102800,10797200350,98600,98700,98700,98400,1243
|
||||
20250408,102700,10674740950,98700,99000,99000,98700,771
|
||||
20250408,102600,10598505950,99000,98800,99000,98800,940
|
||||
20250408,102500,10505517850,98900,98900,98900,98800,847
|
||||
20250408,102400,10421749650,98900,98650,98900,98600,1384
|
||||
20250408,102300,10285120900,98600,98700,98700,98600,137
|
||||
20250408,102200,10271602800,98700,98600,98700,98500,1474
|
||||
20250408,102100,10126243500,98600,98300,98700,98300,587
|
||||
20250408,102000,10068430700,98300,98200,98400,98100,1461
|
||||
20250408,101900,9924876800,98200,98100,98200,98100,231
|
||||
20250408,101800,9902210000,98100,98100,98200,98000,243
|
||||
20250408,101700,9878370950,98100,97900,98100,97900,595
|
||||
20250408,101600,9820054450,98000,98100,98100,97900,323
|
||||
20250408,101500,9788394650,98050,97800,98100,97800,2260
|
||||
20250408,101400,9567049300,97700,98000,98000,97700,229
|
||||
20250408,101300,9544638400,98000,98100,98200,97900,431
|
||||
20250408,101200,9502379800,98100,98000,98200,98000,660
|
||||
20250408,101100,9437605400,98000,98000,98100,97900,419
|
||||
20250408,101000,9396542500,98000,97700,98000,97700,1971
|
||||
20250408,100900,9203811900,97700,97600,97700,97600,219
|
||||
20250408,100800,9182429800,97700,97600,97800,97500,1120
|
||||
20250408,100700,9073094600,97500,97600,97600,97500,806
|
||||
20250408,100600,8994500300,97600,97600,97600,97500,721
|
||||
20250408,100500,8924147250,97600,97600,97600,97500,428
|
||||
20250408,100400,8882376250,97600,97500,97600,97500,108
|
||||
20250408,100300,8871836150,97600,97400,97600,97400,1425
|
||||
20250408,100200,8732898450,97500,97500,97500,97400,488
|
||||
20250408,100100,8685360350,97450,97500,97500,97400,645
|
||||
20250408,100000,8622513700,97400,97500,97500,97400,497
|
||||
20250408,095900,8574076800,97500,97500,97500,97400,1000
|
||||
20250408,095800,8476616500,97500,97600,97700,97500,1704
|
||||
20250408,095700,8310416100,97700,97900,97900,97700,1046
|
||||
20250408,095600,8208164900,97900,98100,98100,97800,813
|
||||
20250408,095500,8128543900,98200,98200,98300,98100,805
|
||||
20250408,095400,8049507300,98200,98200,98200,98000,616
|
||||
20250408,095300,7989052900,98100,98200,98200,98000,346
|
||||
20250408,095200,7955112500,98200,98150,98200,98000,1452
|
||||
20250408,095100,7812687150,98150,98000,98200,98000,2017
|
||||
20250408,095000,7614817500,98000,98000,98100,97900,1378
|
||||
20250408,094900,7479732000,98000,98100,98100,97900,602
|
||||
20250408,094800,7420695700,98000,98000,98200,98000,271
|
||||
20250408,094700,7394122600,98100,97800,98200,97800,1484
|
||||
20250408,094600,7248685400,97800,97500,97900,97500,1905
|
||||
20250408,094500,7062711100,97500,97700,97700,97300,2715
|
||||
20250408,094400,6797958950,97700,97700,97700,97650,488
|
||||
20250408,094300,6750281450,97700,97800,97800,97600,511
|
||||
20250408,094200,6700351050,97800,97800,97800,97700,173
|
||||
20250408,094100,6683432050,97700,97800,97800,97600,2924
|
||||
20250408,094000,6397677750,97800,97800,97900,97800,759
|
||||
20250408,093900,6323419050,97800,97900,97900,97800,204
|
||||
20250408,093800,6303448550,97900,98000,98000,97900,247
|
||||
20250408,093700,6279264050,98000,98000,98000,97900,359
|
||||
20250408,093600,6244100150,98000,97900,98000,97800,1349
|
||||
20250408,093500,6111991250,97800,98000,98000,97800,556
|
||||
20250408,093400,6057575550,97900,98100,98100,97900,902
|
||||
20250408,093300,5969181150,98100,98200,98200,98000,463
|
||||
20250408,093200,5923784550,98300,98200,98300,98100,1096
|
||||
20250408,093100,5816159450,98200,98200,98300,98000,565
|
||||
20250408,093000,5760718550,98200,98300,98300,98100,850
|
||||
20250408,092900,5677241850,98300,97700,98400,97700,2121
|
||||
20250408,092800,5469466450,97600,97600,97700,97500,821
|
||||
20250408,092700,5389332450,97600,97900,97900,97500,1651
|
||||
20250408,092600,5228089750,97800,98100,98450,97800,4954
|
||||
20250408,092500,4741991450,98100,98000,98100,98000,1066
|
||||
20250408,092400,4637422450,98100,98100,98100,98000,834
|
||||
20250408,092300,4555620350,98100,98200,98200,98000,1924
|
||||
20250408,092200,4366901850,98200,98200,98200,98100,1899
|
||||
20250408,092100,4180479250,98200,98400,98500,98100,1413
|
||||
20250408,092000,4041651950,98500,98600,98600,98300,627
|
||||
20250408,091900,3979942050,98500,98700,98700,98400,1710
|
||||
20250408,091800,3811465550,98700,98600,98800,98500,1170
|
||||
20250408,091700,3696077450,98500,98800,98900,98500,1040
|
||||
20250408,091600,3593429250,98900,99100,99100,98700,1323
|
||||
20250408,091500,3462604950,99000,99300,99300,98900,1556
|
||||
20250408,091400,3308451550,99300,99100,99400,99100,593
|
||||
20250408,091300,3249601750,99200,99200,99200,98800,2789
|
||||
20250408,091200,2973394650,99200,99200,99300,99100,994
|
||||
20250408,091100,2874800750,99100,99100,99300,99000,739
|
||||
20250408,091000,2801541350,99100,99100,99200,98900,3822
|
||||
20250408,090900,2422964750,99100,99600,99800,99000,4101
|
||||
20250408,090800,2016038950,99700,99300,99700,99200,2227
|
||||
20250408,090700,1794767150,99400,99400,99400,99300,1515
|
||||
20250408,090600,1644292050,99400,99600,99600,99300,2650
|
||||
20250408,090500,1380787350,99600,99600,99800,99600,1528
|
||||
20250408,090400,1228516450,99600,99800,100100,99500,1428
|
||||
20250408,090300,1086012050,99900,99700,100000,99500,1497
|
||||
20250408,090200,936636850,99600,99600,99800,99500,1265
|
||||
20250408,090100,810624050,99700,99700,99700,99400,2797
|
||||
20250408,090000,532149800,99600,99500,100100,99400,5338
|
||||
|
Reference in New Issue
Block a user