Update 2025-04-08 2740 candle_min
This commit is contained in:
561
001500/min/candle-20250408.csv
Normal file
561
001500/min/candle-20250408.csv
Normal file
@@ -0,0 +1,561 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181900,492069020,5280,5280,5280,5280,2231
|
||||
20250408,181800,492069020,5280,5280,5280,5280,0
|
||||
20250408,181700,492069020,5280,5280,5280,5280,0
|
||||
20250408,181600,492069020,5280,5280,5280,5280,0
|
||||
20250408,181500,492069020,5280,5280,5280,5280,0
|
||||
20250408,181400,492069020,5280,5280,5280,5280,0
|
||||
20250408,181300,492069020,5280,5280,5280,5280,0
|
||||
20250408,181200,492069020,5280,5280,5280,5280,0
|
||||
20250408,181100,492069020,5280,5280,5280,5280,0
|
||||
20250408,181000,492069020,5280,5280,5280,5280,0
|
||||
20250408,180900,492069020,5280,5280,5280,5280,0
|
||||
20250408,180800,492069020,5280,5280,5280,5280,0
|
||||
20250408,180700,492069020,5280,5280,5280,5280,0
|
||||
20250408,180600,492069020,5280,5280,5280,5280,0
|
||||
20250408,180500,492069020,5280,5280,5280,5280,0
|
||||
20250408,180400,492069020,5280,5280,5280,5280,0
|
||||
20250408,180300,492069020,5280,5280,5280,5280,0
|
||||
20250408,180200,492069020,5280,5280,5280,5280,0
|
||||
20250408,180100,492069020,5280,5280,5280,5280,0
|
||||
20250408,180000,492069020,5280,5280,5280,5280,0
|
||||
20250408,175900,492069020,5280,5280,5280,5280,0
|
||||
20250408,175800,492069020,5280,5280,5280,5280,0
|
||||
20250408,175700,492069020,5280,5280,5280,5280,0
|
||||
20250408,175600,492069020,5280,5280,5280,5280,0
|
||||
20250408,175500,492069020,5280,5280,5280,5280,0
|
||||
20250408,175400,492069020,5280,5280,5280,5280,0
|
||||
20250408,175300,492069020,5280,5280,5280,5280,0
|
||||
20250408,175200,492069020,5280,5280,5280,5280,0
|
||||
20250408,175100,492069020,5280,5280,5280,5280,0
|
||||
20250408,175000,492069020,5280,5280,5280,5280,0
|
||||
20250408,174900,492069020,5280,5280,5280,5280,2231
|
||||
20250408,174800,492069020,5280,5280,5280,5280,0
|
||||
20250408,174700,492069020,5280,5280,5280,5280,0
|
||||
20250408,174600,492069020,5280,5280,5280,5280,0
|
||||
20250408,174500,492069020,5280,5280,5280,5280,0
|
||||
20250408,174400,492069020,5280,5280,5280,5280,0
|
||||
20250408,174300,492069020,5280,5280,5280,5280,0
|
||||
20250408,174200,492069020,5280,5280,5280,5280,0
|
||||
20250408,174100,492069020,5280,5280,5280,5280,0
|
||||
20250408,174000,492069020,5280,5280,5280,5280,0
|
||||
20250408,173900,492069020,5280,5280,5280,5280,0
|
||||
20250408,173800,492069020,5280,5280,5280,5280,0
|
||||
20250408,173700,492069020,5280,5280,5280,5280,0
|
||||
20250408,173600,492069020,5280,5280,5280,5280,0
|
||||
20250408,173500,492069020,5280,5280,5280,5280,0
|
||||
20250408,173400,492069020,5280,5280,5280,5280,0
|
||||
20250408,173300,492069020,5280,5280,5280,5280,0
|
||||
20250408,173200,492069020,5280,5280,5280,5280,0
|
||||
20250408,173100,492069020,5280,5280,5280,5280,0
|
||||
20250408,173000,492069020,5280,5280,5280,5280,0
|
||||
20250408,172900,492069020,5280,5280,5280,5280,0
|
||||
20250408,172800,492069020,5280,5280,5280,5280,0
|
||||
20250408,172700,492069020,5280,5280,5280,5280,0
|
||||
20250408,172600,492069020,5280,5280,5280,5280,0
|
||||
20250408,172500,492069020,5280,5280,5280,5280,0
|
||||
20250408,172400,492069020,5280,5280,5280,5280,0
|
||||
20250408,172300,492069020,5280,5280,5280,5280,0
|
||||
20250408,172200,492069020,5280,5280,5280,5280,0
|
||||
20250408,172100,492069020,5280,5280,5280,5280,0
|
||||
20250408,172000,492069020,5280,5280,5280,5280,0
|
||||
20250408,171900,492069020,5280,5280,5280,5280,2231
|
||||
20250408,171800,492069020,5280,5280,5280,5280,0
|
||||
20250408,171700,492069020,5280,5280,5280,5280,0
|
||||
20250408,171600,492069020,5280,5280,5280,5280,0
|
||||
20250408,171500,492069020,5280,5280,5280,5280,0
|
||||
20250408,171400,492069020,5280,5280,5280,5280,0
|
||||
20250408,171300,492069020,5280,5280,5280,5280,0
|
||||
20250408,171200,492069020,5280,5280,5280,5280,0
|
||||
20250408,171100,492069020,5280,5280,5280,5280,0
|
||||
20250408,171000,492069020,5280,5280,5280,5280,0
|
||||
20250408,170900,492069020,5280,5280,5280,5280,0
|
||||
20250408,170800,492069020,5280,5280,5280,5280,0
|
||||
20250408,170700,492069020,5280,5280,5280,5280,0
|
||||
20250408,170600,492069020,5280,5280,5280,5280,0
|
||||
20250408,170500,492069020,5280,5280,5280,5280,0
|
||||
20250408,170400,492069020,5280,5280,5280,5280,0
|
||||
20250408,170300,492069020,5280,5280,5280,5280,0
|
||||
20250408,170200,492069020,5280,5280,5280,5280,0
|
||||
20250408,170100,492069020,5280,5280,5280,5280,0
|
||||
20250408,170000,492069020,5280,5280,5280,5280,0
|
||||
20250408,165900,492069020,5280,5280,5280,5280,0
|
||||
20250408,165800,492069020,5280,5280,5280,5280,0
|
||||
20250408,165700,492069020,5280,5280,5280,5280,0
|
||||
20250408,165600,492069020,5280,5280,5280,5280,0
|
||||
20250408,165500,492069020,5280,5280,5280,5280,0
|
||||
20250408,165400,492069020,5280,5280,5280,5280,0
|
||||
20250408,165300,492069020,5280,5280,5280,5280,0
|
||||
20250408,165200,492069020,5280,5280,5280,5280,0
|
||||
20250408,165100,492069020,5280,5280,5280,5280,0
|
||||
20250408,165000,492069020,5280,5280,5280,5280,0
|
||||
20250408,164900,492069020,5280,5280,5280,5280,2231
|
||||
20250408,164800,492069020,5280,5280,5280,5280,0
|
||||
20250408,164700,492069020,5280,5280,5280,5280,0
|
||||
20250408,164600,492069020,5280,5280,5280,5280,0
|
||||
20250408,164500,492069020,5280,5280,5280,5280,0
|
||||
20250408,164400,492069020,5280,5280,5280,5280,0
|
||||
20250408,164300,492069020,5280,5280,5280,5280,0
|
||||
20250408,164200,492069020,5280,5280,5280,5280,0
|
||||
20250408,164100,492069020,5280,5280,5280,5280,0
|
||||
20250408,164000,492069020,5280,5280,5280,5280,0
|
||||
20250408,163900,492069020,5280,5280,5280,5280,0
|
||||
20250408,163800,492069020,5280,5280,5280,5280,0
|
||||
20250408,163700,492069020,5280,5280,5280,5280,0
|
||||
20250408,163600,492069020,5280,5280,5280,5280,0
|
||||
20250408,163500,492069020,5280,5280,5280,5280,0
|
||||
20250408,163400,492069020,5280,5280,5280,5280,0
|
||||
20250408,163300,492069020,5280,5280,5280,5280,0
|
||||
20250408,163200,492069020,5280,5280,5280,5280,0
|
||||
20250408,163100,492069020,5280,5280,5280,5280,0
|
||||
20250408,163000,492069020,5280,5280,5280,5280,0
|
||||
20250408,162900,492069020,5280,5280,5280,5280,0
|
||||
20250408,162800,492069020,5280,5280,5280,5280,0
|
||||
20250408,162700,492069020,5280,5280,5280,5280,0
|
||||
20250408,162600,492069020,5280,5280,5280,5280,0
|
||||
20250408,162500,492069020,5280,5280,5280,5280,0
|
||||
20250408,162400,492069020,5280,5280,5280,5280,0
|
||||
20250408,162300,492069020,5280,5280,5280,5280,0
|
||||
20250408,162200,492069020,5280,5280,5280,5280,0
|
||||
20250408,162100,492069020,5280,5280,5280,5280,0
|
||||
20250408,162000,492069020,5280,5280,5280,5280,0
|
||||
20250408,161900,492069020,5280,5280,5280,5280,2231
|
||||
20250408,161800,492069020,5280,5280,5280,5280,0
|
||||
20250408,161700,492069020,5280,5280,5280,5280,0
|
||||
20250408,161600,492069020,5280,5280,5280,5280,0
|
||||
20250408,161500,492069020,5280,5280,5280,5280,0
|
||||
20250408,161400,492069020,5280,5280,5280,5280,0
|
||||
20250408,161300,492069020,5280,5280,5280,5280,0
|
||||
20250408,161200,492069020,5280,5280,5280,5280,0
|
||||
20250408,161100,492069020,5280,5280,5280,5280,0
|
||||
20250408,161000,492069020,5280,5280,5280,5280,0
|
||||
20250408,160900,492069020,5280,5280,5280,5280,0
|
||||
20250408,160800,492069020,5280,5280,5280,5280,0
|
||||
20250408,160700,492069020,5280,5280,5280,5280,0
|
||||
20250408,160600,492069020,5280,5280,5280,5280,0
|
||||
20250408,160500,492069020,5280,5280,5280,5280,0
|
||||
20250408,160400,492069020,5280,5280,5280,5280,0
|
||||
20250408,160300,492069020,5280,5280,5280,5280,0
|
||||
20250408,160200,492069020,5280,5280,5280,5280,0
|
||||
20250408,160100,492069020,5280,5280,5280,5280,0
|
||||
20250408,160000,492069020,5280,5280,5280,5280,0
|
||||
20250408,155900,492069020,5280,5280,5280,5280,0
|
||||
20250408,155800,492069020,5280,5280,5280,5280,0
|
||||
20250408,155700,492069020,5280,5280,5280,5280,0
|
||||
20250408,155600,492069020,5280,5280,5280,5280,0
|
||||
20250408,155500,492069020,5280,5280,5280,5280,0
|
||||
20250408,155400,492069020,5280,5280,5280,5280,0
|
||||
20250408,155300,492069020,5280,5280,5280,5280,0
|
||||
20250408,155200,492069020,5280,5280,5280,5280,0
|
||||
20250408,155100,492069020,5280,5280,5280,5280,0
|
||||
20250408,155000,492069020,5280,5280,5280,5280,0
|
||||
20250408,154900,492069020,5280,5280,5280,5280,2231
|
||||
20250408,154800,492069020,5280,5280,5280,5280,0
|
||||
20250408,154700,492069020,5280,5280,5280,5280,0
|
||||
20250408,154600,492069020,5280,5280,5280,5280,0
|
||||
20250408,154500,492069020,5280,5280,5280,5280,0
|
||||
20250408,154400,492069020,5280,5280,5280,5280,0
|
||||
20250408,154300,492069020,5280,5280,5280,5280,0
|
||||
20250408,154200,492069020,5280,5280,5280,5280,0
|
||||
20250408,154100,492069020,5280,5280,5280,5280,0
|
||||
20250408,154000,492069020,5280,5280,5280,5280,0
|
||||
20250408,153900,492069020,5280,5280,5280,5280,0
|
||||
20250408,153800,492069020,5280,5280,5280,5280,0
|
||||
20250408,153700,492069020,5280,5280,5280,5280,0
|
||||
20250408,153600,492069020,5280,5280,5280,5280,0
|
||||
20250408,153500,492069020,5280,5280,5280,5280,0
|
||||
20250408,153400,492069020,5280,5280,5280,5280,0
|
||||
20250408,153300,492069020,5280,5280,5280,5280,0
|
||||
20250408,153200,492069020,5280,5280,5280,5280,0
|
||||
20250408,153100,492069020,5280,5280,5280,5280,0
|
||||
20250408,153000,492069020,5280,5280,5280,5280,2231
|
||||
20250408,152900,480289340,5280,5280,5280,5280,0
|
||||
20250408,152800,480289340,5280,5280,5280,5280,0
|
||||
20250408,152700,480289340,5280,5280,5280,5280,0
|
||||
20250408,152600,480289340,5280,5280,5280,5280,0
|
||||
20250408,152500,480289340,5280,5280,5280,5280,0
|
||||
20250408,152400,480289340,5280,5280,5280,5280,0
|
||||
20250408,152300,480289340,5280,5280,5280,5280,0
|
||||
20250408,152200,480289340,5280,5280,5280,5280,0
|
||||
20250408,152100,480289340,5280,5280,5280,5280,0
|
||||
20250408,152000,480289340,5280,5280,5280,5280,0
|
||||
20250408,151900,480289340,5280,5270,5280,5270,180
|
||||
20250408,151800,479340730,5270,5270,5270,5270,10
|
||||
20250408,151700,479288030,5270,5270,5270,5270,12
|
||||
20250408,151600,479224790,5270,5270,5270,5270,52
|
||||
20250408,151500,478950750,5270,5260,5270,5260,217
|
||||
20250408,151400,477808890,5270,5260,5270,5260,330
|
||||
20250408,151300,476072560,5260,5270,5270,5260,186
|
||||
20250408,151200,475094050,5270,5270,5270,5260,327
|
||||
20250408,151100,473373500,5270,5270,5270,5260,305
|
||||
20250408,151000,471768880,5270,5270,5270,5260,299
|
||||
20250408,150900,470195750,5270,5270,5270,5260,309
|
||||
20250408,150800,468570040,5270,5270,5270,5260,265
|
||||
20250408,150700,467175740,5260,5270,5270,5260,372
|
||||
20250408,150600,465218040,5270,5260,5270,5260,238
|
||||
20250408,150500,463965490,5260,5260,5270,5260,289
|
||||
20250408,150400,462445040,5260,5270,5270,5260,191
|
||||
20250408,150300,461440180,5270,5280,5280,5260,208
|
||||
20250408,150200,460344340,5270,5270,5270,5260,308
|
||||
20250408,150100,458721880,5260,5260,5270,5260,220
|
||||
20250408,150000,457564380,5270,5260,5280,5260,396
|
||||
20250408,145900,455479850,5270,5270,5270,5260,478
|
||||
20250408,145800,452962500,5270,5270,5270,5260,241
|
||||
20250408,145700,451694460,5270,5270,5280,5260,266
|
||||
20250408,145600,450293270,5260,5270,5270,5260,914
|
||||
20250408,145500,445478415,5270,5280,5280,5260,1039
|
||||
20250408,145400,440003565,5280,5280,5280,5260,510
|
||||
20250408,145300,437316125,5270,5270,5270,5270,962
|
||||
20250408,145200,432246385,5270,5270,5270,5260,692
|
||||
20250408,145100,428600425,5270,5270,5270,5260,140
|
||||
20250408,145000,427863645,5260,5260,5270,5260,278
|
||||
20250408,144900,426400995,5260,5260,5270,5260,364
|
||||
20250408,144800,424486335,5270,5270,5270,5260,124
|
||||
20250408,144700,423833875,5260,5270,5270,5260,255
|
||||
20250408,144600,422492375,5270,5270,5270,5260,275
|
||||
20250408,144500,421044835,5260,5270,5270,5260,272
|
||||
20250408,144400,419613415,5280,5270,5280,5260,173
|
||||
20250408,144300,418702705,5280,5260,5280,5260,963
|
||||
20250408,144200,413628905,5260,5270,5280,5260,1105
|
||||
20250408,144100,407807275,5280,5270,5280,5270,174
|
||||
20250408,144000,406890275,5270,5270,5280,5270,344
|
||||
20250408,143900,405077385,5270,5270,5290,5270,213
|
||||
20250408,143800,403954715,5270,5280,5280,5270,195
|
||||
20250408,143700,402925985,5280,5280,5280,5270,234
|
||||
20250408,143600,401691485,5280,5270,5280,5270,218
|
||||
20250408,143500,400541595,5280,5280,5280,5270,893
|
||||
20250408,143400,395826575,5280,5270,5280,5270,16
|
||||
20250408,143300,395742235,5280,5280,5280,5280,1
|
||||
20250408,143200,395736955,5280,5270,5280,5270,12
|
||||
20250408,143100,395673695,5270,5280,5280,5270,37
|
||||
20250408,143000,395478615,5280,5280,5280,5280,2
|
||||
20250408,142900,395468055,5270,5270,5270,5270,33
|
||||
20250408,142800,395294145,5280,5280,5280,5280,1
|
||||
20250408,142700,395288865,5280,5260,5280,5260,41
|
||||
20250408,142600,395073085,5280,5280,5280,5280,1
|
||||
20250408,142500,395067805,5280,5270,5280,5270,17
|
||||
20250408,142400,394978195,5260,5280,5280,5260,317
|
||||
20250408,142300,393308255,5270,5280,5280,5270,5
|
||||
20250408,142200,393281885,5260,5270,5270,5260,838
|
||||
20250408,142100,388865995,5270,5270,5270,5270,2
|
||||
20250408,142000,388855455,5260,5260,5260,5260,14
|
||||
20250408,141900,388781815,5270,5270,5270,5270,10
|
||||
20250408,141800,388729115,5260,5260,5260,5260,35
|
||||
20250408,141700,388545015,5270,5270,5270,5270,4
|
||||
20250408,141600,388523935,5260,5260,5260,5260,0
|
||||
20250408,141500,388523935,5260,5275,5280,5260,57
|
||||
20250408,141400,388223650,5270,5270,5270,5270,0
|
||||
20250408,141300,388223650,5270,5270,5270,5270,26
|
||||
20250408,141200,388086630,5280,5270,5280,5270,56
|
||||
20250408,141100,387790965,5280,5280,5280,5270,336
|
||||
20250408,141000,386020135,5280,5280,5280,5280,1000
|
||||
20250408,140900,380740135,5270,5270,5270,5270,337
|
||||
20250408,140800,378964145,5280,5280,5280,5280,4
|
||||
20250408,140700,378943025,5280,5280,5280,5280,7
|
||||
20250408,140600,378906065,5270,5270,5270,5270,14
|
||||
20250408,140500,378832285,5270,5270,5270,5270,0
|
||||
20250408,140400,378832285,5270,5270,5270,5270,38
|
||||
20250408,140300,378632025,5280,5280,5280,5280,9
|
||||
20250408,140200,378584505,5280,5260,5280,5260,193
|
||||
20250408,140100,377565725,5260,5260,5260,5260,0
|
||||
20250408,140000,377565725,5260,5260,5260,5260,0
|
||||
20250408,135900,377565725,5260,5270,5280,5260,126
|
||||
20250408,135800,376902835,5260,5280,5280,5260,54
|
||||
20250408,135700,376618715,5260,5270,5270,5260,42
|
||||
20250408,135600,376397595,5260,5260,5260,5260,0
|
||||
20250408,135500,376397595,5260,5260,5260,5260,34
|
||||
20250408,135400,376218755,5270,5270,5270,5270,1177
|
||||
20250408,135300,370015965,5260,5260,5260,5260,17
|
||||
20250408,135200,369926545,5280,5270,5280,5270,1499
|
||||
20250408,135100,362026755,5270,5270,5270,5270,0
|
||||
20250408,135000,362026755,5270,5260,5270,5260,45
|
||||
20250408,134900,361789985,5270,5270,5270,5270,0
|
||||
20250408,134800,361789985,5270,5270,5270,5260,417
|
||||
20250408,134700,359592525,5270,5270,5270,5270,3
|
||||
20250408,134600,359576715,5270,5260,5270,5260,45
|
||||
20250408,134500,359339925,5260,5260,5260,5260,604
|
||||
20250408,134400,356162885,5260,5260,5260,5260,15
|
||||
20250408,134300,356083985,5270,5270,5270,5270,0
|
||||
20250408,134200,356083985,5270,5270,5270,5270,8
|
||||
20250408,134100,356041825,5260,5260,5260,5260,37
|
||||
20250408,134000,355847205,5260,5260,5260,5260,22
|
||||
20250408,133900,355731485,5260,5270,5270,5260,127
|
||||
20250408,133800,355062335,5270,5270,5270,5270,418
|
||||
20250408,133700,352859475,5270,5260,5270,5260,733
|
||||
20250408,133600,349001895,5270,5270,5270,5270,0
|
||||
20250408,133500,349001895,5270,5270,5270,5270,1
|
||||
20250408,133400,348996625,5270,5270,5270,5270,8
|
||||
20250408,133300,348954465,5270,5270,5270,5270,0
|
||||
20250408,133200,348954465,5270,5280,5280,5270,36
|
||||
20250408,133100,348764735,5280,5280,5280,5280,0
|
||||
20250408,133000,348764735,5280,5270,5280,5270,24
|
||||
20250408,132900,348638175,5280,5280,5280,5280,0
|
||||
20250408,132800,348638175,5280,5270,5280,5270,35
|
||||
20250408,132700,348453685,5280,5280,5280,5280,217
|
||||
20250408,132600,347307925,5280,5270,5280,5270,68
|
||||
20250408,132500,346949085,5270,5270,5270,5270,30
|
||||
20250408,132400,346790985,5270,5270,5270,5270,0
|
||||
20250408,132300,346790985,5270,5270,5270,5270,26
|
||||
20250408,132200,346653965,5280,5280,5280,5280,9
|
||||
20250408,132100,346606445,5270,5270,5270,5270,25
|
||||
20250408,132000,346474695,5270,5270,5270,5270,0
|
||||
20250408,131900,346474695,5270,5270,5270,5270,38
|
||||
20250408,131800,346274435,5280,5270,5280,5270,2743
|
||||
20250408,131700,331818705,5270,5270,5270,5270,45
|
||||
20250408,131600,331581555,5280,5280,5280,5280,13
|
||||
20250408,131500,331512915,5290,5280,5290,5280,5
|
||||
20250408,131400,331486485,5270,5270,5270,5270,29
|
||||
20250408,131300,331333655,5270,5270,5270,5270,0
|
||||
20250408,131200,331333655,5270,5270,5270,5270,22
|
||||
20250408,131100,331217715,5280,5280,5280,5280,140
|
||||
20250408,131000,330478515,5280,5270,5280,5270,35
|
||||
20250408,130900,330293985,5280,5280,5280,5280,0
|
||||
20250408,130800,330293985,5280,5280,5280,5280,544
|
||||
20250408,130700,327421665,5270,5270,5270,5270,24
|
||||
20250408,130600,327295185,5280,5280,5280,5280,13
|
||||
20250408,130500,327226545,5270,5270,5270,5270,34
|
||||
20250408,130400,327047365,5270,5270,5270,5270,0
|
||||
20250408,130300,327047365,5270,5280,5280,5270,52
|
||||
20250408,130200,326773245,5290,5290,5290,5290,3
|
||||
20250408,130100,326757375,5270,5270,5270,5270,0
|
||||
20250408,130000,326757375,5270,5270,5270,5270,32
|
||||
20250408,125900,326588735,5270,5270,5270,5270,0
|
||||
20250408,125800,326588735,5270,5290,5290,5270,33
|
||||
20250408,125700,326414645,5280,5280,5280,5280,61
|
||||
20250408,125600,326092565,5270,5270,5270,5270,30
|
||||
20250408,125500,325934465,5280,5280,5280,5280,101
|
||||
20250408,125400,325401185,5280,5280,5280,5270,49
|
||||
20250408,125300,325142675,5280,5280,5280,5280,100
|
||||
20250408,125200,324614675,5280,5280,5280,5280,0
|
||||
20250408,125100,324614675,5280,5280,5280,5280,1
|
||||
20250408,125000,324609395,5280,5280,5280,5280,10
|
||||
20250408,124900,324556595,5270,5270,5270,5270,24
|
||||
20250408,124800,324430115,5290,5290,5290,5290,4
|
||||
20250408,124700,324408955,5270,5270,5270,5270,30
|
||||
20250408,124600,324250855,5270,5280,5280,5270,28
|
||||
20250408,124500,324103235,5270,5270,5270,5270,22
|
||||
20250408,124400,323987295,5280,5280,5280,5280,0
|
||||
20250408,124300,323987295,5280,5280,5280,5280,0
|
||||
20250408,124200,323987295,5280,5280,5280,5270,44
|
||||
20250408,124100,323755285,5270,5270,5270,5270,0
|
||||
20250408,124000,323755285,5270,5270,5270,5270,20
|
||||
20250408,123900,323649885,5280,5280,5280,5280,0
|
||||
20250408,123800,323649885,5280,5270,5280,5270,42
|
||||
20250408,123700,323428445,5270,5270,5270,5270,0
|
||||
20250408,123600,323428445,5270,5270,5270,5270,0
|
||||
20250408,123500,323428445,5270,5270,5270,5270,19
|
||||
20250408,123400,323328315,5280,5280,5280,5280,8
|
||||
20250408,123300,323286075,5270,5270,5270,5270,26
|
||||
20250408,123200,323149055,5270,5270,5270,5270,0
|
||||
20250408,123100,323149055,5270,5270,5270,5270,25
|
||||
20250408,123000,323017305,5280,5280,5280,5280,112
|
||||
20250408,122900,322425945,5290,5270,5290,5270,33
|
||||
20250408,122800,322252015,5290,5270,5290,5270,5
|
||||
20250408,122700,322225585,5290,5280,5290,5280,23
|
||||
20250408,122600,322103925,5270,5270,5280,5270,324
|
||||
20250408,122500,320396185,5260,5260,5260,5260,0
|
||||
20250408,122400,320396185,5260,5280,5280,5260,32
|
||||
20250408,122300,320227765,5280,5280,5280,5280,20
|
||||
20250408,122200,320122165,5280,5270,5280,5260,572
|
||||
20250408,122100,317108025,5270,5260,5270,5250,2938
|
||||
20250408,122000,301670075,5270,5270,5270,5270,34
|
||||
20250408,121900,301490895,5280,5280,5280,5280,0
|
||||
20250408,121800,301490895,5280,5280,5280,5280,21
|
||||
20250408,121700,301380015,5270,5270,5270,5270,17
|
||||
20250408,121600,301290425,5290,5290,5290,5290,0
|
||||
20250408,121500,301290425,5290,5280,5290,5280,1067
|
||||
20250408,121400,295656635,5290,5290,5290,5290,7
|
||||
20250408,121300,295619605,5280,5280,5280,5280,22
|
||||
20250408,121200,295503445,5290,5290,5290,5290,1
|
||||
20250408,121100,295498155,5290,5290,5290,5290,66
|
||||
20250408,121000,295149015,5290,5290,5290,5290,8
|
||||
20250408,120900,295106695,5290,5290,5290,5290,100
|
||||
20250408,120800,294577695,5290,5310,5310,5290,6
|
||||
20250408,120700,294545935,5280,5290,5310,5280,2066
|
||||
20250408,120600,283600035,5280,5290,5290,5280,34
|
||||
20250408,120500,283420425,5290,5290,5290,5290,1
|
||||
20250408,120400,283415135,5290,5280,5290,5280,27
|
||||
20250408,120300,283272565,5290,5290,5290,5290,0
|
||||
20250408,120200,283272565,5290,5290,5290,5290,9
|
||||
20250408,120100,283224955,5280,5290,5290,5280,39
|
||||
20250408,120000,283019025,5290,5290,5290,5290,0
|
||||
20250408,115900,283019025,5290,5290,5290,5290,12
|
||||
20250408,115800,282955545,5300,5300,5300,5300,5
|
||||
20250408,115700,282929045,5300,5280,5300,5280,34
|
||||
20250408,115600,282749505,5300,5290,5300,5290,54
|
||||
20250408,115500,282463835,5290,5290,5290,5290,18
|
||||
20250408,115400,282368615,5310,5310,5310,5310,1
|
||||
20250408,115300,282363305,5300,5290,5310,5290,13
|
||||
20250408,115200,282294405,5290,5290,5290,5290,38
|
||||
20250408,115100,282093385,5310,5310,5310,5310,1
|
||||
20250408,115000,282088075,5290,5300,5310,5290,23
|
||||
20250408,114900,281966295,5300,5310,5310,5300,109
|
||||
20250408,114800,281388555,5290,5290,5290,5290,37
|
||||
20250408,114700,281192825,5300,5300,5310,5300,860
|
||||
20250408,114600,276634815,5290,5290,5290,5290,22
|
||||
20250408,114500,276518435,5300,5300,5300,5300,19
|
||||
20250408,114400,276417735,5300,5300,5300,5300,1
|
||||
20250408,114300,276412435,5290,5300,5300,5290,28
|
||||
20250408,114200,276264305,5300,5300,5300,5300,0
|
||||
20250408,114100,276264305,5300,5300,5300,5290,81
|
||||
20250408,114000,275835245,5300,5300,5300,5300,1
|
||||
20250408,113900,275829945,5290,5300,5300,5290,38
|
||||
20250408,113800,275628885,5300,5300,5300,5300,0
|
||||
20250408,113700,275628885,5300,5300,5300,5300,11
|
||||
20250408,113600,275570585,5290,5300,5300,5290,18
|
||||
20250408,113500,275475355,5300,5300,5300,5300,130
|
||||
20250408,113400,274786355,5300,5310,5310,5300,91
|
||||
20250408,113300,274303855,5310,5310,5310,5310,8
|
||||
20250408,113200,274261375,5300,5300,5300,5300,26
|
||||
20250408,113100,274123575,5310,5310,5310,5310,0
|
||||
20250408,113000,274123575,5310,5300,5310,5300,50
|
||||
20250408,112900,273858365,5310,5310,5310,5310,13
|
||||
20250408,112800,273789335,5310,5310,5310,5310,40
|
||||
20250408,112700,273576935,5310,5300,5310,5300,31
|
||||
20250408,112600,273412625,5310,5310,5310,5310,5
|
||||
20250408,112500,273386075,5310,5310,5310,5300,820
|
||||
20250408,112400,269032145,5310,5310,5310,5310,2
|
||||
20250408,112300,269021525,5300,5300,5300,5300,24
|
||||
20250408,112200,268894325,5310,5310,5310,5310,0
|
||||
20250408,112100,268894325,5310,5300,5310,5300,38
|
||||
20250408,112000,268692845,5300,5300,5300,5300,0
|
||||
20250408,111900,268692845,5300,5310,5310,5300,243
|
||||
20250408,111800,267404575,5300,5300,5300,5300,21
|
||||
20250408,111700,267293275,5310,5310,5310,5310,8
|
||||
20250408,111600,267250795,5300,5300,5300,5300,27
|
||||
20250408,111500,267107695,5310,5310,5310,5310,0
|
||||
20250408,111400,267107695,5310,5310,5310,5300,38
|
||||
20250408,111300,266906155,5310,5300,5310,5300,5060
|
||||
20250408,111200,240076395,5290,5290,5290,5290,0
|
||||
20250408,111100,240076395,5290,5290,5290,5290,28
|
||||
20250408,111000,239928275,5290,5290,5290,5290,10
|
||||
20250408,110900,239875375,5290,5300,5300,5290,30
|
||||
20250408,110800,239716605,5300,5300,5300,5300,1
|
||||
20250408,110700,239711305,5290,5300,5300,5290,33
|
||||
20250408,110600,239536725,5290,5300,5300,5290,201
|
||||
20250408,110500,238471435,5300,5295,5300,5290,28
|
||||
20250408,110400,238323220,5290,5290,5290,5290,0
|
||||
20250408,110300,238323220,5290,5290,5290,5290,0
|
||||
20250408,110200,238323220,5290,5290,5290,5290,28
|
||||
20250408,110100,238175100,5290,5290,5290,5290,361
|
||||
20250408,110000,236265410,5290,5290,5290,5290,23
|
||||
20250408,105900,236143740,5300,5300,5300,5300,1
|
||||
20250408,105800,236138440,5290,5290,5300,5290,165
|
||||
20250408,105700,235265580,5290,5290,5290,5290,50
|
||||
20250408,105600,235001080,5300,5290,5300,5280,1319
|
||||
20250408,105500,228023770,5290,5290,5290,5290,1
|
||||
20250408,105400,228018480,5290,5290,5290,5290,3269
|
||||
20250408,105300,210725470,5280,5290,5290,5280,50
|
||||
20250408,105200,210461240,5285,5285,5285,5285,0
|
||||
20250408,105100,210461240,5285,5280,5285,5280,26
|
||||
20250408,105000,210323955,5280,5290,5290,5280,102
|
||||
20250408,104900,209785375,5290,5280,5290,5280,78
|
||||
20250408,104800,209373125,5290,5290,5290,5290,1
|
||||
20250408,104700,209367835,5280,5280,5280,5280,565
|
||||
20250408,104600,206384635,5270,5280,5280,5270,51
|
||||
20250408,104500,206115495,5290,5290,5290,5290,1
|
||||
20250408,104400,206110205,5270,5290,5290,5270,68
|
||||
20250408,104300,205751825,5270,5280,5280,5270,14
|
||||
20250408,104200,205678005,5280,5270,5290,5270,26
|
||||
20250408,104100,205540955,5280,5290,5290,5280,11
|
||||
20250408,104000,205482865,5280,5270,5280,5270,329
|
||||
20250408,103900,203746035,5280,5280,5280,5280,1
|
||||
20250408,103800,203740755,5280,5280,5280,5280,801
|
||||
20250408,103700,199511475,5270,5280,5280,5270,29
|
||||
20250408,103600,199358575,5280,5280,5280,5280,1
|
||||
20250408,103500,199353295,5270,5270,5270,5270,31
|
||||
20250408,103400,199189925,5280,5280,5280,5280,201
|
||||
20250408,103300,198128645,5270,5280,5280,5270,30
|
||||
20250408,103200,197970445,5280,5280,5280,5280,0
|
||||
20250408,103100,197970445,5280,5270,5280,5270,34
|
||||
20250408,103000,197791255,5280,5280,5280,5280,21
|
||||
20250408,102900,197680375,5280,5230,5280,5230,2745
|
||||
20250408,102800,183220285,5230,5250,5250,5230,420
|
||||
20250408,102700,181015665,5240,5260,5270,5240,2901
|
||||
20250408,102600,165786065,5260,5250,5260,5250,930
|
||||
20250408,102500,160894565,5260,5260,5260,5260,105
|
||||
20250408,102400,160342265,5240,5260,5260,5240,22
|
||||
20250408,102300,160226965,5260,5260,5260,5260,0
|
||||
20250408,102200,160226965,5260,5240,5260,5240,81
|
||||
20250408,102100,159802505,5250,5250,5250,5250,208
|
||||
20250408,102000,158710505,5250,5250,5250,5250,1
|
||||
20250408,101900,158705255,5240,5250,5260,5240,97
|
||||
20250408,101800,158196015,5250,5250,5250,5250,85
|
||||
20250408,101700,157749765,5250,5250,5250,5240,59
|
||||
20250408,101600,157440495,5260,5260,5260,5260,1
|
||||
20250408,101500,157435235,5250,5240,5250,5240,1089
|
||||
20250408,101400,151718215,5250,5250,5250,5250,1
|
||||
20250408,101300,151712965,5260,5250,5260,5250,177
|
||||
20250408,101200,150783705,5250,5240,5250,5240,66
|
||||
20250408,101100,150437585,5260,5240,5260,5240,3
|
||||
20250408,101000,150421845,5240,5250,5260,5240,214
|
||||
20250408,100900,149298465,5250,5250,5250,5250,30
|
||||
20250408,100800,149140965,5250,5250,5250,5250,639
|
||||
20250408,100700,145786215,5250,5260,5260,5250,350
|
||||
20250408,100600,143948705,5250,5250,5250,5250,23
|
||||
20250408,100500,143827955,5260,5260,5260,5250,407
|
||||
20250408,100400,141691135,5260,5260,5260,5260,0
|
||||
20250408,100300,141691135,5260,5260,5260,5250,27
|
||||
20250408,100200,141549365,5260,5260,5260,5260,12
|
||||
20250408,100100,141486245,5250,5270,5270,5250,3321
|
||||
20250408,100000,124017965,5270,5270,5270,5260,309
|
||||
20250408,095900,122392605,5260,5270,5270,5260,39
|
||||
20250408,095800,122187365,5270,5270,5270,5270,0
|
||||
20250408,095700,122187365,5270,5270,5270,5270,42
|
||||
20250408,095600,121966025,5280,5280,5280,5260,502
|
||||
20250408,095500,119315485,5270,5270,5270,5270,300
|
||||
20250408,095400,117734485,5260,5270,5270,5260,37
|
||||
20250408,095300,117539855,5270,5270,5270,5270,1
|
||||
20250408,095200,117534585,5260,5260,5260,5260,15
|
||||
20250408,095100,117455685,5280,5270,5280,5270,1742
|
||||
20250408,095000,108275335,5270,5270,5270,5260,61
|
||||
20250408,094900,107954165,5270,5270,5270,5270,7
|
||||
20250408,094800,107917275,5270,5280,5280,5270,70
|
||||
20250408,094700,107548365,5270,5270,5270,5270,1464
|
||||
20250408,094600,99833085,5270,5270,5270,5270,1
|
||||
20250408,094500,99827815,5260,5270,5270,5260,38
|
||||
20250408,094400,99627915,5270,5270,5270,5270,2
|
||||
20250408,094300,99617375,5270,5270,5270,5260,38
|
||||
20250408,094200,99417265,5270,5270,5270,5270,5
|
||||
20250408,094100,99390915,5260,5270,5270,5260,1551
|
||||
20250408,094000,91223525,5260,5270,5270,5260,102
|
||||
20250408,093900,90686985,5260,5270,5270,5260,8
|
||||
20250408,093800,90644855,5260,5270,5270,5260,16
|
||||
20250408,093700,90560665,5270,5270,5270,5270,249
|
||||
20250408,093600,89248435,5270,5260,5270,5260,1035
|
||||
20250408,093500,83804235,5270,5280,5280,5270,116
|
||||
20250408,093400,83192805,5280,5280,5280,5280,3
|
||||
20250408,093300,83176965,5280,5280,5280,5280,17
|
||||
20250408,093200,83087205,5280,5280,5280,5280,47
|
||||
20250408,093100,82839045,5280,5290,5290,5280,38
|
||||
20250408,093000,82638395,5290,5290,5290,5290,3
|
||||
20250408,092900,82622525,5290,5290,5290,5280,54
|
||||
20250408,092800,82337365,5290,5280,5290,5280,800
|
||||
20250408,092700,78111395,5280,5270,5280,5260,1835
|
||||
20250408,092600,68446085,5290,5270,5290,5270,12
|
||||
20250408,092500,68382765,5290,5290,5290,5290,405
|
||||
20250408,092400,66240315,5280,5280,5290,5280,198
|
||||
20250408,092300,65194865,5290,5290,5300,5290,7
|
||||
20250408,092200,65157805,5300,5300,5300,5300,2
|
||||
20250408,092100,65147205,5290,5290,5300,5290,967
|
||||
20250408,092000,60031755,5300,5295,5300,5295,5
|
||||
20250408,091900,60005260,5300,5300,5300,5300,3
|
||||
20250408,091800,59989360,5300,5290,5300,5280,1173
|
||||
20250408,091700,53788580,5290,5310,5310,5290,1343
|
||||
20250408,091600,46673630,5310,5310,5310,5310,25
|
||||
20250408,091500,46540880,5310,5310,5310,5300,205
|
||||
20250408,091400,45454330,5310,5310,5310,5300,103
|
||||
20250408,091300,44908400,5300,5320,5320,5300,31
|
||||
20250408,091200,44744020,5320,5320,5320,5320,33
|
||||
20250408,091100,44568460,5320,5300,5320,5300,586
|
||||
20250408,091000,41462440,5300,5290,5300,5290,1293
|
||||
20250408,090900,34613270,5290,5290,5290,5290,3
|
||||
20250408,090800,34597400,5290,5290,5290,5290,5
|
||||
20250408,090700,34570950,5290,5300,5300,5290,3
|
||||
20250408,090600,34555060,5300,5280,5300,5280,948
|
||||
20250408,090500,29539620,5260,5270,5290,5260,1833
|
||||
20250408,090400,19895690,5290,5280,5290,5260,771
|
||||
20250408,090300,15827580,5290,5290,5290,5290,2
|
||||
20250408,090200,15817000,5290,5280,5290,5270,2163
|
||||
20250408,090100,4416350,5270,5300,5300,5270,694
|
||||
20250408,090000,750100,5300,5280,5300,5280,142
|
||||
|
Reference in New Issue
Block a user