Update 2025-04-08 2740 candle_min
This commit is contained in:
653
101490/min/candle-20250408.csv
Normal file
653
101490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,195000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,194000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,193000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,192100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,192000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,191000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,190000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,185100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,185000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,184000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,183000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,182100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,182000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,181000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,180000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,175100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,175000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,174000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,173000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,172100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,172000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,171000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,170000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,165100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,165000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,164000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,163000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,162100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,162000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,161000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,160000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,155100,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,155000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,154000,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153900,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153800,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153700,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153600,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153500,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153400,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153300,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153200,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153100,3551547425,28500,28500,28500,28500,0
|
||||
20250408,153000,3551547425,28500,28500,28500,28500,4441
|
||||
20250408,152900,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152800,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152700,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152600,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152500,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152400,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152300,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152200,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152100,3424978925,28450,28450,28450,28450,0
|
||||
20250408,152000,3424978925,28450,28450,28450,28450,0
|
||||
20250408,151900,3424978925,28450,28550,28600,28450,951
|
||||
20250408,151800,3397858225,28550,28650,28700,28550,463
|
||||
20250408,151700,3384602350,28600,28650,28650,28600,210
|
||||
20250408,151600,3378586350,28650,28550,28650,28550,3198
|
||||
20250408,151500,3287118575,28600,28550,28600,28500,359
|
||||
20250408,151400,3276859275,28550,28600,28600,28550,612
|
||||
20250408,151300,3259371925,28550,28600,28650,28500,1101
|
||||
20250408,151200,3227917025,28600,28600,28650,28550,317
|
||||
20250408,151100,3218847275,28600,28650,28650,28550,504
|
||||
20250408,151000,3204427625,28650,28650,28650,28600,522
|
||||
20250408,150900,3189479825,28600,28600,28700,28600,891
|
||||
20250408,150800,3163953125,28650,28600,28650,28600,596
|
||||
20250408,150700,3146879400,28650,28650,28700,28600,399
|
||||
20250408,150600,3135438950,28700,28650,28700,28650,341
|
||||
20250408,150500,3125661800,28650,28650,28700,28600,488
|
||||
20250408,150400,3111685700,28650,28750,28750,28600,676
|
||||
20250408,150300,3092290950,28800,28700,28800,28700,439
|
||||
20250408,150200,3079669750,28750,28700,28800,28700,825
|
||||
20250408,150100,3055945250,28700,28700,28750,28650,828
|
||||
20250408,150000,3032188950,28750,28750,28750,28650,539
|
||||
20250408,145900,3016706150,28750,28750,28750,28700,316
|
||||
20250408,145800,3007621800,28750,28750,28750,28700,257
|
||||
20250408,145700,3000235550,28750,28800,28800,28700,328
|
||||
20250408,145600,2990805200,28800,28750,28800,28750,685
|
||||
20250408,145500,2971093350,28700,28800,28800,28700,632
|
||||
20250408,145400,2952896800,28800,28750,28800,28700,484
|
||||
20250408,145300,2938981350,28750,28750,28750,28700,548
|
||||
20250408,145200,2923231150,28750,28700,28750,28700,372
|
||||
20250408,145100,2912543200,28700,28750,28750,28600,462
|
||||
20250408,145000,2899283100,28700,28700,28750,28500,564
|
||||
20250408,144900,2883129950,28700,28750,28750,28650,273
|
||||
20250408,144800,2875293000,28700,28700,28750,28600,280
|
||||
20250408,144700,2867258000,28700,28700,28700,28600,508
|
||||
20250408,144600,2852680700,28650,28750,28750,28500,2332
|
||||
20250408,144500,2785788100,28750,28800,28800,28750,331
|
||||
20250408,144400,2776260050,28800,28750,28800,28700,197
|
||||
20250408,144300,2770589950,28800,28750,28850,28750,406
|
||||
20250408,144200,2758897250,28800,28800,28850,28750,465
|
||||
20250408,144100,2745505150,28800,28800,28850,28800,497
|
||||
20250408,144000,2731179600,28850,28800,28850,28750,976
|
||||
20250408,143900,2703064850,28750,28800,28800,28700,314
|
||||
20250408,143800,2694025650,28750,28800,28800,28700,744
|
||||
20250408,143700,2672614800,28750,28650,28800,28650,950
|
||||
20250408,143600,2645316650,28600,28700,28700,28450,351
|
||||
20250408,143500,2635267200,28700,28550,28700,28500,675
|
||||
20250408,143400,2615923750,28600,28550,28600,28500,172
|
||||
20250408,143300,2611007650,28550,28650,28650,28550,135
|
||||
20250408,143200,2607140600,28650,28500,28650,28500,113
|
||||
20250408,143100,2603907250,28600,28400,28650,28350,581
|
||||
20250408,143000,2587366100,28500,28500,28550,28350,323
|
||||
20250408,142900,2578157850,28550,28500,28550,28500,31
|
||||
20250408,142800,2577272950,28500,28500,28550,28400,263
|
||||
20250408,142700,2569779400,28350,28500,28550,28300,1544
|
||||
20250408,142600,2525936000,28550,28500,28550,28450,80
|
||||
20250408,142500,2523655550,28500,28550,28550,28500,218
|
||||
20250408,142400,2517439050,28600,28600,28600,28550,48
|
||||
20250408,142300,2516067150,28650,28600,28650,28600,254
|
||||
20250408,142200,2508802700,28650,28500,28650,28500,659
|
||||
20250408,142100,2489973950,28550,28500,28550,28500,39
|
||||
20250408,142000,2488862050,28550,28500,28550,28450,663
|
||||
20250408,141900,2469964600,28450,28500,28500,28450,53
|
||||
20250408,141800,2468455050,28450,28550,28550,28450,474
|
||||
20250408,141700,2454946750,28500,28550,28550,28500,118
|
||||
20250408,141600,2451582450,28550,28550,28550,28500,127
|
||||
20250408,141500,2447957450,28500,28500,28550,28500,50
|
||||
20250408,141400,2446531950,28500,28500,28550,28500,73
|
||||
20250408,141300,2444450400,28500,28550,28550,28500,60
|
||||
20250408,141200,2442738800,28500,28600,28600,28500,400
|
||||
20250408,141100,2431321500,28550,28550,28600,28550,64
|
||||
20250408,141000,2429492800,28600,28550,28600,28550,36
|
||||
20250408,140900,2428463850,28550,28600,28600,28550,52
|
||||
20250408,140800,2426978750,28600,28550,28600,28550,55
|
||||
20250408,140700,2425407350,28550,28600,28600,28550,132
|
||||
20250408,140600,2421632350,28600,28600,28650,28550,109
|
||||
20250408,140500,2418512900,28600,28650,28650,28550,968
|
||||
20250408,140400,2390831650,28650,28650,28700,28600,940
|
||||
20250408,140300,2363930700,28700,28650,28700,28600,454
|
||||
20250408,140200,2350941900,28650,28550,28650,28550,117
|
||||
20250408,140100,2347597000,28650,28600,28650,28550,523
|
||||
20250408,140000,2332638250,28600,28500,28600,28500,162
|
||||
20250408,135900,2328013400,28550,28500,28550,28500,54
|
||||
20250408,135800,2326473550,28500,28450,28500,28450,129
|
||||
20250408,135700,2322797450,28500,28500,28550,28500,113
|
||||
20250408,135600,2319575550,28550,28450,28550,28450,217
|
||||
20250408,135500,2313386200,28500,28500,28500,28450,58
|
||||
20250408,135400,2311734950,28450,28450,28500,28450,542
|
||||
20250408,135300,2296299150,28500,28450,28500,28450,227
|
||||
20250408,135200,2289840100,28450,28450,28500,28450,652
|
||||
20250408,135100,2271283800,28400,28400,28400,28350,336
|
||||
20250408,135000,2261751650,28400,28400,28450,28350,71
|
||||
20250408,134900,2259735500,28400,28400,28450,28400,75
|
||||
20250408,134800,2257605300,28450,28400,28450,28350,152
|
||||
20250408,134700,2253288300,28350,28400,28450,28350,392
|
||||
20250408,134600,2242156800,28400,28400,28450,28350,108
|
||||
20250408,134500,2239092100,28350,28350,28450,28350,284
|
||||
20250408,134400,2231028350,28400,28450,28450,28400,384
|
||||
20250408,134300,2220118850,28450,28450,28500,28450,343
|
||||
20250408,134200,2210359750,28500,28500,28550,28450,300
|
||||
20250408,134100,2201809850,28500,28550,28600,28500,115
|
||||
20250408,134000,2198526600,28550,28450,28600,28450,266
|
||||
20250408,133900,2190932550,28450,28500,28550,28450,64
|
||||
20250408,133800,2189108550,28550,28550,28550,28450,891
|
||||
20250408,133700,2163702050,28600,28600,28600,28550,45
|
||||
20250408,133600,2162415600,28600,28600,28600,28550,6
|
||||
20250408,133500,2162244050,28600,28550,28600,28550,47
|
||||
20250408,133400,2160901100,28600,28550,28600,28550,170
|
||||
20250408,133300,2156046450,28600,28600,28650,28600,331
|
||||
20250408,133200,2146579050,28650,28600,28650,28550,287
|
||||
20250408,133100,2138368725,28600,28600,28600,28550,27
|
||||
20250408,133000,2137596675,28600,28600,28600,28550,297
|
||||
20250408,132900,2129103825,28650,28600,28650,28600,25
|
||||
20250408,132800,2128387825,28650,28600,28650,28600,57
|
||||
20250408,132700,2126756775,28650,28600,28650,28600,17
|
||||
20250408,132600,2126270225,28650,28650,28650,28600,27
|
||||
20250408,132500,2125496725,28600,28650,28700,28600,139
|
||||
20250408,132400,2121514875,28700,28700,28750,28650,13
|
||||
20250408,132300,2121141575,28700,28650,28750,28600,285
|
||||
20250408,132200,2112965275,28650,28550,28650,28550,479
|
||||
20250408,132100,2099264475,28600,28550,28600,28550,43
|
||||
20250408,132000,2098036375,28600,28550,28600,28550,119
|
||||
20250408,131900,2094638125,28550,28650,28650,28550,288
|
||||
20250408,131800,2086399025,28650,28650,28650,28600,273
|
||||
20250408,131700,2078579575,28700,28750,28750,28650,181
|
||||
20250408,131600,2073385675,28700,28700,28750,28700,27
|
||||
20250408,131500,2072610125,28750,28750,28800,28700,346
|
||||
20250408,131400,2062663175,28800,28800,28800,28750,46
|
||||
20250408,131300,2061339375,28800,28750,28800,28750,24
|
||||
20250408,131200,2060648425,28800,28700,28800,28700,201
|
||||
20250408,131100,2054869625,28750,28750,28750,28700,35
|
||||
20250408,131000,2053863975,28750,28700,28750,28650,93
|
||||
20250408,130900,2051195275,28650,28650,28700,28650,77
|
||||
20250408,130800,2048988975,28650,28700,28700,28600,412
|
||||
20250408,130700,2037181525,28700,28750,28750,28700,74
|
||||
20250408,130600,2035057025,28700,28700,28750,28700,123
|
||||
20250408,130500,2031526675,28750,28750,28750,28750,21
|
||||
20250408,130400,2030922925,28700,28750,28750,28700,157
|
||||
20250408,130300,2026409825,28750,28800,28800,28750,8
|
||||
20250408,130200,2026179475,28800,28750,28800,28750,32
|
||||
20250408,130100,2025258625,28750,28750,28800,28750,67
|
||||
20250408,130000,2023331575,28800,28750,28800,28750,107
|
||||
20250408,125900,2020254925,28700,28700,28750,28700,117
|
||||
20250408,125800,2016892375,28700,28700,28750,28650,432
|
||||
20250408,125700,2004489225,28750,28750,28800,28700,315
|
||||
20250408,125600,1995435025,28800,28800,28800,28750,36
|
||||
20250408,125500,1994398525,28800,28800,28800,28800,13
|
||||
20250408,125400,1994024125,28800,28750,28800,28750,75
|
||||
20250408,125300,1991867375,28800,28750,28800,28700,31
|
||||
20250408,125200,1990975825,28700,28550,28700,28550,222
|
||||
20250408,125100,1984614575,28550,28750,28800,28550,296
|
||||
20250408,125000,1976143875,28700,28750,28800,28650,359
|
||||
20250408,124900,1965837525,28750,28750,28750,28700,266
|
||||
20250408,124800,1958190375,28800,28750,28800,28750,19
|
||||
20250408,124700,1957643925,28800,28800,28800,28800,22
|
||||
20250408,124600,1957010325,28850,28750,28850,28750,50
|
||||
20250408,124500,1955570725,28750,28850,28850,28750,1695
|
||||
20250408,124400,1906793075,28850,28850,28850,28850,128
|
||||
20250408,124300,1903100275,28800,28800,28850,28800,156
|
||||
20250408,124200,1898600625,28850,28900,28900,28800,546
|
||||
20250408,124100,1882850475,28900,28900,28900,28850,50
|
||||
20250408,124000,1881405625,28900,28850,28900,28850,60
|
||||
20250408,123900,1879673075,28850,28900,28900,28850,210
|
||||
20250408,123800,1873613975,28850,28950,28950,28850,450
|
||||
20250408,123700,1860608425,28950,28950,28950,28900,27
|
||||
20250408,123600,1859827375,28950,28950,29000,28900,98
|
||||
20250408,123500,1856991825,29000,28950,29000,28950,63
|
||||
20250408,123400,1855167325,29000,29000,29000,28950,20
|
||||
20250408,123300,1854587375,28900,29000,29000,28900,143
|
||||
20250408,123200,1850452725,29000,28950,29000,28950,130
|
||||
20250408,123100,1846683275,29000,28900,29000,28900,89
|
||||
20250408,123000,1844106725,28950,28950,29000,28900,267
|
||||
20250408,122900,1836378875,29000,29000,29050,28950,44
|
||||
20250408,122800,1835103075,29000,29000,29050,28950,75
|
||||
20250408,122700,1832927875,29000,29000,29050,28950,199
|
||||
20250408,122600,1827151275,29000,29000,29000,28950,87
|
||||
20250408,122500,1824631325,29000,29000,29000,28950,23
|
||||
20250408,122400,1823964375,29000,29050,29050,29000,43
|
||||
20250408,122300,1822717075,29050,29000,29050,28950,342
|
||||
20250408,122200,1812799275,29050,28950,29050,28950,92
|
||||
20250408,122100,1810131525,28975,29000,29000,28975,20
|
||||
20250408,122000,1809551575,29000,29000,29000,28950,64
|
||||
20250408,121900,1807697975,29000,29000,29050,28950,76
|
||||
20250408,121800,1805491775,29050,29050,29050,29050,5
|
||||
20250408,121700,1805346525,29000,29000,29050,28950,135
|
||||
20250408,121600,1801433325,29000,29050,29050,29000,93
|
||||
20250408,121500,1798732625,29000,29050,29100,29000,47
|
||||
20250408,121400,1797368425,29050,29050,29100,29050,275
|
||||
20250408,121300,1789379075,29050,29100,29100,29050,87
|
||||
20250408,121200,1786850275,29100,29100,29100,29100,15
|
||||
20250408,121100,1786413775,29100,29100,29100,29050,31
|
||||
20250408,121000,1785512025,29100,29100,29100,29050,86
|
||||
20250408,120900,1783011975,29100,29150,29150,29050,54
|
||||
20250408,120800,1781442525,29100,29150,29150,29100,40
|
||||
20250408,120700,1780277525,29150,29150,29150,29050,42
|
||||
20250408,120600,1779055425,29150,29150,29200,29150,20
|
||||
20250408,120500,1778472375,29200,29200,29200,29150,57
|
||||
20250408,120400,1776809475,29150,29150,29200,29150,584
|
||||
20250408,120300,1759762375,29150,29100,29200,29100,145
|
||||
20250408,120200,1755541325,29050,29050,29150,29050,105
|
||||
20250408,120100,1752488525,29050,29050,29100,29050,99
|
||||
20250408,120000,1749611925,29050,28950,29050,28950,647
|
||||
20250408,115900,1730851725,28950,28950,29000,28950,106
|
||||
20250408,115800,1727781525,29000,28950,29000,28950,214
|
||||
20250408,115700,1721584825,29000,28950,29000,28950,144
|
||||
20250408,115600,1717414925,29000,29000,29050,28950,986
|
||||
20250408,115500,1688815775,29000,29100,29100,29000,475
|
||||
20250408,115400,1675017075,29050,29100,29150,29050,95
|
||||
20250408,115300,1672254925,29100,29050,29100,29050,161
|
||||
20250408,115200,1667576025,29100,29050,29100,29050,435
|
||||
20250408,115100,1654921125,29100,29100,29100,29050,41
|
||||
20250408,115000,1653729375,29100,29050,29150,29050,99
|
||||
20250408,114900,1650850475,29050,29100,29150,29050,164
|
||||
20250408,114800,1646081725,29150,29050,29150,29050,64
|
||||
20250408,114700,1644221825,29150,29100,29150,29050,162
|
||||
20250408,114600,1639504825,29150,29100,29200,29050,76
|
||||
20250408,114500,1637294025,29150,29100,29150,29050,246
|
||||
20250408,114400,1630131225,29100,29050,29150,29050,647
|
||||
20250408,114300,1611307075,29050,29050,29100,29050,43
|
||||
20250408,114200,1610056725,29050,29100,29100,29050,114
|
||||
20250408,114100,1606743975,29050,29050,29100,29050,175
|
||||
20250408,114000,1601658225,29050,29050,29100,29050,82
|
||||
20250408,113900,1599275175,29100,29050,29100,29050,113
|
||||
20250408,113800,1595990875,29050,29050,29100,29050,81
|
||||
20250408,113700,1593636925,29100,29050,29100,29050,238
|
||||
20250408,113600,1586714075,29100,29150,29150,29050,808
|
||||
20250408,113500,1563206125,29100,29100,29150,29100,92
|
||||
20250408,113400,1560527875,29150,29150,29150,29100,70
|
||||
20250408,113300,1558489225,29100,29100,29150,29100,113
|
||||
20250408,113200,1555199975,29150,29000,29150,29000,874
|
||||
20250408,113100,1529798275,29000,29100,29100,29000,299
|
||||
20250408,113000,1521111925,29050,29200,29200,29050,249
|
||||
20250408,112900,1513857925,29200,29200,29200,29100,298
|
||||
20250408,112800,1505158775,29200,29100,29300,29050,477
|
||||
20250408,112700,1491253075,29050,29100,29100,29050,143
|
||||
20250408,112600,1487098425,29100,29000,29100,29000,182
|
||||
20250408,112500,1481812225,29000,29050,29050,29000,114
|
||||
20250408,112400,1478504325,29050,29050,29050,29000,199
|
||||
20250408,112300,1472732225,29050,29100,29100,29000,212
|
||||
20250408,112200,1466575375,29100,29100,29150,29100,116
|
||||
20250408,112100,1463199175,29100,29150,29200,29100,102
|
||||
20250408,112000,1460229625,29200,29150,29200,29100,92
|
||||
20250408,111900,1457547775,29200,29100,29250,29050,290
|
||||
20250408,111800,1449085925,29050,29050,29250,29050,534
|
||||
20250408,111700,1433527675,29050,29050,29100,29050,128
|
||||
20250408,111600,1429808325,29050,29100,29150,29050,389
|
||||
20250408,111500,1418489275,29100,29100,29150,29100,61
|
||||
20250408,111400,1416713975,29100,29150,29200,29100,283
|
||||
20250408,111300,1408466175,29100,29050,29100,29050,203
|
||||
20250408,111200,1402561575,29050,29050,29100,29050,64
|
||||
20250408,111100,1400701975,29050,29100,29100,29000,162
|
||||
20250408,111000,1395994625,29050,28950,29100,28900,1175
|
||||
20250408,110900,1361922625,28950,29000,29000,28950,1046
|
||||
20250408,110800,1331638775,28950,28950,29000,28950,131
|
||||
20250408,110700,1327843875,28950,28950,29000,28950,280
|
||||
20250408,110600,1319736575,28950,29050,29050,28950,1658
|
||||
20250408,110500,1271641975,29100,29100,29150,29050,415
|
||||
20250408,110400,1259555425,29100,29100,29150,29050,332
|
||||
20250408,110300,1249894675,29150,29100,29150,29100,417
|
||||
20250408,110200,1237756275,29100,29100,29150,29100,140
|
||||
20250408,110100,1233678325,29100,29100,29100,29050,211
|
||||
20250408,110000,1227538775,29100,29100,29150,29100,288
|
||||
20250408,105900,1219155375,29100,29100,29150,29100,57
|
||||
20250408,105800,1217496625,29150,29200,29200,29100,210
|
||||
20250408,105700,1211374975,29150,29150,29200,29150,59
|
||||
20250408,105600,1209654625,29150,29250,29300,29150,943
|
||||
20250408,105500,1182098725,29200,29050,29250,29050,1107
|
||||
20250408,105400,1149865575,29050,29050,29100,29050,62
|
||||
20250408,105300,1148064175,29100,29100,29100,29050,148
|
||||
20250408,105200,1143764075,29050,29050,29100,29050,54
|
||||
20250408,105100,1142194225,29050,29050,29100,29050,127
|
||||
20250408,105000,1138502325,29050,29050,29100,29050,84
|
||||
20250408,104900,1136061775,29100,29150,29150,29050,394
|
||||
20250408,104800,1124596825,29100,29100,29150,29100,92
|
||||
20250408,104700,1121918575,29150,29150,29200,29100,144
|
||||
20250408,104600,1117723575,29150,29200,29200,29150,81
|
||||
20250408,104500,1115359175,29200,29200,29250,29200,94
|
||||
20250408,104400,1112614175,29200,29200,29250,29150,45
|
||||
20250408,104300,1111300275,29200,29100,29250,29100,489
|
||||
20250408,104200,1097025725,29150,29150,29150,29100,135
|
||||
20250408,104100,1093093525,29150,29250,29250,29150,438
|
||||
20250408,104000,1080307925,29250,29200,29250,29200,389
|
||||
20250408,103900,1068934625,29200,29250,29250,29150,416
|
||||
20250408,103800,1056787325,29300,29350,29350,29300,168
|
||||
20250408,103700,1051864375,29300,29300,29350,29300,148
|
||||
20250408,103600,1047524525,29300,29300,29350,29300,52
|
||||
20250408,103500,1046000525,29300,29300,29350,29300,34
|
||||
20250408,103400,1045004125,29350,29300,29350,29300,161
|
||||
20250408,103300,1040283075,29350,29300,29350,29300,61
|
||||
20250408,103200,1038495325,29350,29300,29350,29300,63
|
||||
20250408,103100,1036649375,29300,29200,29350,29200,158
|
||||
20250408,103000,1032028575,29250,29350,29350,29200,391
|
||||
20250408,102900,1020586075,29300,29300,29300,29300,96
|
||||
20250408,102800,1017773275,29250,29300,29300,29250,70
|
||||
20250408,102700,1015725375,29350,29400,29400,29350,94
|
||||
20250408,102600,1012965075,29400,29250,29450,29250,127
|
||||
20250408,102500,1009227075,29250,29300,29500,29250,353
|
||||
20250408,102400,998855425,29300,29200,29350,29200,325
|
||||
20250408,102300,989346075,29150,29300,29300,29150,58
|
||||
20250408,102200,987649075,29250,29150,29350,29150,350
|
||||
20250408,102100,977420475,29200,29150,29200,29150,112
|
||||
20250408,102000,974155525,29150,29050,29200,29050,273
|
||||
20250408,101900,966208575,29050,29100,29100,29000,249
|
||||
20250408,101800,958967975,29100,29100,29150,29100,59
|
||||
20250408,101700,957248725,29100,29100,29100,29100,95
|
||||
20250408,101600,954484225,29100,29150,29150,29100,111
|
||||
20250408,101500,951252925,29150,29050,29150,29050,211
|
||||
20250408,101400,945103975,29050,29100,29150,29050,156
|
||||
20250408,101300,940569375,29100,29150,29150,29000,148
|
||||
20250408,101200,936266875,29050,29050,29200,29050,103
|
||||
20250408,101100,933268825,29200,29100,29200,29050,1094
|
||||
20250408,101000,901392725,29100,29050,29150,29000,375
|
||||
20250408,100900,890482475,29050,29100,29100,29050,78
|
||||
20250408,100800,888215825,29100,29050,29100,29050,82
|
||||
20250408,100700,885833225,29100,29100,29100,29050,982
|
||||
20250408,100600,857303725,29100,29100,29150,29050,108
|
||||
20250408,100500,854161075,29100,29150,29150,29100,1387
|
||||
20250408,100400,813731925,29150,29150,29250,29150,105
|
||||
20250408,100300,810667375,29150,29200,29250,29150,100
|
||||
20250408,100200,807747975,29250,29300,29300,29200,264
|
||||
20250408,100100,800025975,29250,29200,29300,29200,156
|
||||
20250408,100000,795458875,29300,29150,29300,29150,136
|
||||
20250408,095900,791490075,29250,29250,29300,29200,612
|
||||
20250408,095800,773617675,29250,29300,29300,29200,341
|
||||
20250408,095700,763637175,29300,29400,29400,29300,36
|
||||
20250408,095600,762580875,29400,29300,29500,29300,322
|
||||
20250408,095500,753109225,29350,29350,29350,29250,2023
|
||||
20250408,095400,693780675,29350,29400,29450,29350,551
|
||||
20250408,095300,677580925,29350,29500,29500,29350,1293
|
||||
20250408,095200,639561675,29550,29500,29600,29450,370
|
||||
20250408,095100,628660175,29550,29550,29600,29500,452
|
||||
20250408,095000,615288275,29500,29500,29550,29500,149
|
||||
20250408,094900,610892725,29550,29600,29600,29500,102
|
||||
20250408,094800,607878825,29600,29550,29600,29550,101
|
||||
20250408,094700,604894125,29550,29500,29550,29500,4
|
||||
20250408,094600,604776025,29550,29500,29550,29450,74
|
||||
20250408,094500,602593775,29500,29550,29550,29450,320
|
||||
20250408,094400,593161525,29550,29500,29550,29500,33
|
||||
20250408,094300,592187875,29550,29550,29550,29500,146
|
||||
20250408,094200,587878425,29500,29550,29550,29500,60
|
||||
20250408,094100,586106025,29550,29450,29600,29450,682
|
||||
20250408,094000,565961275,29450,29450,29550,29450,437
|
||||
20250408,093900,553074225,29450,29450,29450,29400,302
|
||||
20250408,093800,544180925,29500,29500,29500,29450,127
|
||||
20250408,093700,540434475,29450,29450,29500,29450,15
|
||||
20250408,093600,539992525,29450,29400,29550,29400,186
|
||||
20250408,093500,534509325,29450,29650,29650,29400,593
|
||||
20250408,093400,517045975,29500,29650,29700,29500,637
|
||||
20250408,093300,498222675,29650,29750,29750,29550,828
|
||||
20250408,093200,473705325,29750,29750,29800,29750,117
|
||||
20250408,093100,470223975,29800,29850,29850,29750,158
|
||||
20250408,093000,465522625,29850,29850,29850,29750,60
|
||||
20250408,092900,463735775,29750,29900,29900,29750,37
|
||||
20250408,092800,462629625,29900,29750,29900,29700,628
|
||||
20250408,092700,443929475,29850,29750,29850,29750,465
|
||||
20250408,092600,430063475,29850,29650,29850,29650,557
|
||||
20250408,092500,413485025,29600,29600,29750,29600,939
|
||||
20250408,092400,385605375,29600,29550,29600,29550,161
|
||||
20250408,092300,380847625,29600,29650,29650,29600,702
|
||||
20250408,092200,360063625,29700,29650,29725,29650,235
|
||||
20250408,092100,353090450,29650,29650,29700,29650,756
|
||||
20250408,092000,330650050,29850,29700,29850,29700,873
|
||||
20250408,091900,304621850,29700,29800,29800,29700,101
|
||||
20250408,091800,301617650,29700,29750,29750,29700,86
|
||||
20250408,091700,299062350,29700,29750,29750,29650,810
|
||||
20250408,091600,274979150,29800,29800,29800,29800,71
|
||||
20250408,091500,272863350,29850,29800,29900,29750,901
|
||||
20250408,091400,245942350,29800,29850,29900,29750,360
|
||||
20250408,091300,235202750,29800,29900,29900,29750,496
|
||||
20250408,091200,220413500,29900,29950,29950,29900,138
|
||||
20250408,091100,216282050,29950,29850,29950,29850,189
|
||||
20250408,091000,210632050,29850,29900,29950,29750,878
|
||||
20250408,090900,184342950,29750,29800,29850,29750,20
|
||||
20250408,090800,183747200,29850,29800,29850,29800,153
|
||||
20250408,090700,179187300,29800,29850,29850,29750,343
|
||||
20250408,090600,168968650,29950,29950,29950,29950,0
|
||||
20250408,090500,168968650,29950,29800,29950,29800,36
|
||||
20250408,090400,167895700,29800,29800,30000,29800,87
|
||||
20250408,090300,165302300,29800,29750,30000,29750,1599
|
||||
20250408,090200,117412050,29750,29800,29900,29700,1035
|
||||
20250408,090100,86567250,29750,29800,29950,29750,1388
|
||||
20250408,090000,45117050,29900,30000,30100,29850,1504
|
||||
|
Reference in New Issue
Block a user