Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005250/min/candle-20250408.csv
Normal file
571
005250/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,632516710,12830,12830,12830,12830,1144
|
||||
20250408,182800,632516710,12830,12830,12830,12830,0
|
||||
20250408,182700,632516710,12830,12830,12830,12830,0
|
||||
20250408,182600,632516710,12830,12830,12830,12830,0
|
||||
20250408,182500,632516710,12830,12830,12830,12830,0
|
||||
20250408,182400,632516710,12830,12830,12830,12830,0
|
||||
20250408,182300,632516710,12830,12830,12830,12830,0
|
||||
20250408,182200,632516710,12830,12830,12830,12830,0
|
||||
20250408,182100,632516710,12830,12830,12830,12830,0
|
||||
20250408,182000,632516710,12830,12830,12830,12830,0
|
||||
20250408,181900,632516710,12830,12830,12830,12830,0
|
||||
20250408,181800,632516710,12830,12830,12830,12830,0
|
||||
20250408,181700,632516710,12830,12830,12830,12830,0
|
||||
20250408,181600,632516710,12830,12830,12830,12830,0
|
||||
20250408,181500,632516710,12830,12830,12830,12830,0
|
||||
20250408,181400,632516710,12830,12830,12830,12830,0
|
||||
20250408,181300,632516710,12830,12830,12830,12830,0
|
||||
20250408,181200,632516710,12830,12830,12830,12830,0
|
||||
20250408,181100,632516710,12830,12830,12830,12830,0
|
||||
20250408,181000,632516710,12830,12830,12830,12830,0
|
||||
20250408,180900,632516710,12830,12830,12830,12830,0
|
||||
20250408,180800,632516710,12830,12830,12830,12830,0
|
||||
20250408,180700,632516710,12830,12830,12830,12830,0
|
||||
20250408,180600,632516710,12830,12830,12830,12830,0
|
||||
20250408,180500,632516710,12830,12830,12830,12830,0
|
||||
20250408,180400,632516710,12830,12830,12830,12830,0
|
||||
20250408,180300,632516710,12830,12830,12830,12830,0
|
||||
20250408,180200,632516710,12830,12830,12830,12830,0
|
||||
20250408,180100,632516710,12830,12830,12830,12830,0
|
||||
20250408,180000,632516710,12830,12830,12830,12830,0
|
||||
20250408,175900,632516710,12830,12830,12830,12830,1144
|
||||
20250408,175800,632516710,12830,12830,12830,12830,0
|
||||
20250408,175700,632516710,12830,12830,12830,12830,0
|
||||
20250408,175600,632516710,12830,12830,12830,12830,0
|
||||
20250408,175500,632516710,12830,12830,12830,12830,0
|
||||
20250408,175400,632516710,12830,12830,12830,12830,0
|
||||
20250408,175300,632516710,12830,12830,12830,12830,0
|
||||
20250408,175200,632516710,12830,12830,12830,12830,0
|
||||
20250408,175100,632516710,12830,12830,12830,12830,0
|
||||
20250408,175000,632516710,12830,12830,12830,12830,0
|
||||
20250408,174900,632516710,12830,12830,12830,12830,0
|
||||
20250408,174800,632516710,12830,12830,12830,12830,0
|
||||
20250408,174700,632516710,12830,12830,12830,12830,0
|
||||
20250408,174600,632516710,12830,12830,12830,12830,0
|
||||
20250408,174500,632516710,12830,12830,12830,12830,0
|
||||
20250408,174400,632516710,12830,12830,12830,12830,0
|
||||
20250408,174300,632516710,12830,12830,12830,12830,0
|
||||
20250408,174200,632516710,12830,12830,12830,12830,0
|
||||
20250408,174100,632516710,12830,12830,12830,12830,0
|
||||
20250408,174000,632516710,12830,12830,12830,12830,0
|
||||
20250408,173900,632516710,12830,12830,12830,12830,0
|
||||
20250408,173800,632516710,12830,12830,12830,12830,0
|
||||
20250408,173700,632516710,12830,12830,12830,12830,0
|
||||
20250408,173600,632516710,12830,12830,12830,12830,0
|
||||
20250408,173500,632516710,12830,12830,12830,12830,0
|
||||
20250408,173400,632516710,12830,12830,12830,12830,0
|
||||
20250408,173300,632516710,12830,12830,12830,12830,0
|
||||
20250408,173200,632516710,12830,12830,12830,12830,0
|
||||
20250408,173100,632516710,12830,12830,12830,12830,0
|
||||
20250408,173000,632516710,12830,12830,12830,12830,0
|
||||
20250408,172900,632516710,12830,12830,12830,12830,1144
|
||||
20250408,172800,632516710,12830,12830,12830,12830,0
|
||||
20250408,172700,632516710,12830,12830,12830,12830,0
|
||||
20250408,172600,632516710,12830,12830,12830,12830,0
|
||||
20250408,172500,632516710,12830,12830,12830,12830,0
|
||||
20250408,172400,632516710,12830,12830,12830,12830,0
|
||||
20250408,172300,632516710,12830,12830,12830,12830,0
|
||||
20250408,172200,632516710,12830,12830,12830,12830,0
|
||||
20250408,172100,632516710,12830,12830,12830,12830,0
|
||||
20250408,172000,632516710,12830,12830,12830,12830,0
|
||||
20250408,171900,632516710,12830,12830,12830,12830,0
|
||||
20250408,171800,632516710,12830,12830,12830,12830,0
|
||||
20250408,171700,632516710,12830,12830,12830,12830,0
|
||||
20250408,171600,632516710,12830,12830,12830,12830,0
|
||||
20250408,171500,632516710,12830,12830,12830,12830,0
|
||||
20250408,171400,632516710,12830,12830,12830,12830,0
|
||||
20250408,171300,632516710,12830,12830,12830,12830,0
|
||||
20250408,171200,632516710,12830,12830,12830,12830,0
|
||||
20250408,171100,632516710,12830,12830,12830,12830,0
|
||||
20250408,171000,632516710,12830,12830,12830,12830,0
|
||||
20250408,170900,632516710,12830,12830,12830,12830,0
|
||||
20250408,170800,632516710,12830,12830,12830,12830,0
|
||||
20250408,170700,632516710,12830,12830,12830,12830,0
|
||||
20250408,170600,632516710,12830,12830,12830,12830,0
|
||||
20250408,170500,632516710,12830,12830,12830,12830,0
|
||||
20250408,170400,632516710,12830,12830,12830,12830,0
|
||||
20250408,170300,632516710,12830,12830,12830,12830,0
|
||||
20250408,170200,632516710,12830,12830,12830,12830,0
|
||||
20250408,170100,632516710,12830,12830,12830,12830,0
|
||||
20250408,170000,632516710,12830,12830,12830,12830,0
|
||||
20250408,165900,632516710,12830,12830,12830,12830,1144
|
||||
20250408,165800,632516710,12830,12830,12830,12830,0
|
||||
20250408,165700,632516710,12830,12830,12830,12830,0
|
||||
20250408,165600,632516710,12830,12830,12830,12830,0
|
||||
20250408,165500,632516710,12830,12830,12830,12830,0
|
||||
20250408,165400,632516710,12830,12830,12830,12830,0
|
||||
20250408,165300,632516710,12830,12830,12830,12830,0
|
||||
20250408,165200,632516710,12830,12830,12830,12830,0
|
||||
20250408,165100,632516710,12830,12830,12830,12830,0
|
||||
20250408,165000,632516710,12830,12830,12830,12830,0
|
||||
20250408,164900,632516710,12830,12830,12830,12830,0
|
||||
20250408,164800,632516710,12830,12830,12830,12830,0
|
||||
20250408,164700,632516710,12830,12830,12830,12830,0
|
||||
20250408,164600,632516710,12830,12830,12830,12830,0
|
||||
20250408,164500,632516710,12830,12830,12830,12830,0
|
||||
20250408,164400,632516710,12830,12830,12830,12830,0
|
||||
20250408,164300,632516710,12830,12830,12830,12830,0
|
||||
20250408,164200,632516710,12830,12830,12830,12830,0
|
||||
20250408,164100,632516710,12830,12830,12830,12830,0
|
||||
20250408,164000,632516710,12830,12830,12830,12830,0
|
||||
20250408,163900,632516710,12830,12830,12830,12830,0
|
||||
20250408,163800,632516710,12830,12830,12830,12830,0
|
||||
20250408,163700,632516710,12830,12830,12830,12830,0
|
||||
20250408,163600,632516710,12830,12830,12830,12830,0
|
||||
20250408,163500,632516710,12830,12830,12830,12830,0
|
||||
20250408,163400,632516710,12830,12830,12830,12830,0
|
||||
20250408,163300,632516710,12830,12830,12830,12830,0
|
||||
20250408,163200,632516710,12830,12830,12830,12830,0
|
||||
20250408,163100,632516710,12830,12830,12830,12830,0
|
||||
20250408,163000,632516710,12830,12830,12830,12830,0
|
||||
20250408,162900,632516710,12830,12830,12830,12830,1144
|
||||
20250408,162800,632516710,12830,12830,12830,12830,0
|
||||
20250408,162700,632516710,12830,12830,12830,12830,0
|
||||
20250408,162600,632516710,12830,12830,12830,12830,0
|
||||
20250408,162500,632516710,12830,12830,12830,12830,0
|
||||
20250408,162400,632516710,12830,12830,12830,12830,0
|
||||
20250408,162300,632516710,12830,12830,12830,12830,0
|
||||
20250408,162200,632516710,12830,12830,12830,12830,0
|
||||
20250408,162100,632516710,12830,12830,12830,12830,0
|
||||
20250408,162000,632516710,12830,12830,12830,12830,0
|
||||
20250408,161900,632516710,12830,12830,12830,12830,0
|
||||
20250408,161800,632516710,12830,12830,12830,12830,0
|
||||
20250408,161700,632516710,12830,12830,12830,12830,0
|
||||
20250408,161600,632516710,12830,12830,12830,12830,0
|
||||
20250408,161500,632516710,12830,12830,12830,12830,0
|
||||
20250408,161400,632516710,12830,12830,12830,12830,0
|
||||
20250408,161300,632516710,12830,12830,12830,12830,0
|
||||
20250408,161200,632516710,12830,12830,12830,12830,0
|
||||
20250408,161100,632516710,12830,12830,12830,12830,0
|
||||
20250408,161000,632516710,12830,12830,12830,12830,0
|
||||
20250408,160900,632516710,12830,12830,12830,12830,0
|
||||
20250408,160800,632516710,12830,12830,12830,12830,0
|
||||
20250408,160700,632516710,12830,12830,12830,12830,0
|
||||
20250408,160600,632516710,12830,12830,12830,12830,0
|
||||
20250408,160500,632516710,12830,12830,12830,12830,0
|
||||
20250408,160400,632516710,12830,12830,12830,12830,0
|
||||
20250408,160300,632516710,12830,12830,12830,12830,0
|
||||
20250408,160200,632516710,12830,12830,12830,12830,0
|
||||
20250408,160100,632516710,12830,12830,12830,12830,0
|
||||
20250408,160000,632516710,12830,12830,12830,12830,0
|
||||
20250408,155900,632516710,12830,12830,12830,12830,1144
|
||||
20250408,155800,632516710,12830,12830,12830,12830,0
|
||||
20250408,155700,632516710,12830,12830,12830,12830,0
|
||||
20250408,155600,632516710,12830,12830,12830,12830,0
|
||||
20250408,155500,632516710,12830,12830,12830,12830,0
|
||||
20250408,155400,632516710,12830,12830,12830,12830,0
|
||||
20250408,155300,632516710,12830,12830,12830,12830,0
|
||||
20250408,155200,632516710,12830,12830,12830,12830,0
|
||||
20250408,155100,632516710,12830,12830,12830,12830,0
|
||||
20250408,155000,632516710,12830,12830,12830,12830,0
|
||||
20250408,154900,632516710,12830,12830,12830,12830,0
|
||||
20250408,154800,632516710,12830,12830,12830,12830,0
|
||||
20250408,154700,632516710,12830,12830,12830,12830,0
|
||||
20250408,154600,632516710,12830,12830,12830,12830,0
|
||||
20250408,154500,632516710,12830,12830,12830,12830,0
|
||||
20250408,154400,632516710,12830,12830,12830,12830,0
|
||||
20250408,154300,632516710,12830,12830,12830,12830,0
|
||||
20250408,154200,632516710,12830,12830,12830,12830,0
|
||||
20250408,154100,632516710,12830,12830,12830,12830,0
|
||||
20250408,154000,632516710,12830,12830,12830,12830,0
|
||||
20250408,153900,632516710,12830,12830,12830,12830,0
|
||||
20250408,153800,632516710,12830,12830,12830,12830,0
|
||||
20250408,153700,632516710,12830,12830,12830,12830,0
|
||||
20250408,153600,632516710,12830,12830,12830,12830,0
|
||||
20250408,153500,632516710,12830,12830,12830,12830,0
|
||||
20250408,153400,632516710,12830,12830,12830,12830,0
|
||||
20250408,153300,632516710,12830,12830,12830,12830,0
|
||||
20250408,153200,632516710,12830,12830,12830,12830,0
|
||||
20250408,153100,632516710,12830,12830,12830,12830,0
|
||||
20250408,153000,632516710,12830,12830,12830,12830,1144
|
||||
20250408,152900,617839190,12850,12850,12850,12850,0
|
||||
20250408,152800,617839190,12850,12850,12850,12850,0
|
||||
20250408,152700,617839190,12850,12850,12850,12850,0
|
||||
20250408,152600,617839190,12850,12850,12850,12850,0
|
||||
20250408,152500,617839190,12850,12850,12850,12850,0
|
||||
20250408,152400,617839190,12850,12850,12850,12850,0
|
||||
20250408,152300,617839190,12850,12850,12850,12850,0
|
||||
20250408,152200,617839190,12850,12850,12850,12850,0
|
||||
20250408,152100,617839190,12850,12850,12850,12850,0
|
||||
20250408,152000,617839190,12850,12850,12850,12850,0
|
||||
20250408,151900,617839190,12850,12840,12850,12830,581
|
||||
20250408,151800,610379090,12850,12850,12850,12840,56
|
||||
20250408,151700,609659890,12850,12850,12850,12840,13
|
||||
20250408,151600,609492850,12850,12890,12890,12850,75
|
||||
20250408,151500,608528440,12850,12850,12890,12850,596
|
||||
20250408,151400,600869240,12850,12860,12860,12840,587
|
||||
20250408,151300,593329280,12860,12840,12860,12840,113
|
||||
20250408,151200,591877300,12850,12850,12850,12840,194
|
||||
20250408,151100,589386180,12860,12860,12860,12850,5
|
||||
20250408,151000,589321890,12860,12860,12860,12850,5
|
||||
20250408,150900,589257600,12860,12860,12860,12860,187
|
||||
20250408,150800,586852780,12860,12860,12860,12860,4
|
||||
20250408,150700,586801340,12860,12870,12870,12850,56
|
||||
20250408,150600,586081550,12870,12870,12870,12870,5
|
||||
20250408,150500,586017200,12870,12870,12870,12860,5
|
||||
20250408,150400,585952860,12860,12920,12920,12860,70
|
||||
20250408,150300,585051920,12920,12920,12920,12920,12
|
||||
20250408,150200,584896880,12920,12860,12920,12850,383
|
||||
20250408,150100,579963750,12860,12860,12860,12860,81
|
||||
20250408,150000,578922090,12860,12860,12860,12860,4
|
||||
20250408,145900,578870650,12860,12860,12860,12850,10
|
||||
20250408,145800,578742090,12860,12860,12860,12860,29
|
||||
20250408,145700,578369150,12850,12850,12850,12850,8
|
||||
20250408,145600,578266350,12850,12850,12850,12850,1
|
||||
20250408,145500,578253500,12850,12850,12850,12850,5
|
||||
20250408,145400,578189250,12850,12850,12850,12850,1
|
||||
20250408,145300,578176400,12850,12850,12850,12850,12
|
||||
20250408,145200,578022200,12850,12840,12850,12840,322
|
||||
20250408,145100,573887710,12840,12840,12840,12840,84
|
||||
20250408,145000,572809150,12840,12830,12840,12830,203
|
||||
20250408,144900,570204640,12840,12840,12840,12840,22
|
||||
20250408,144800,569922160,12840,12840,12840,12840,3
|
||||
20250408,144700,569883640,12840,12840,12840,12840,30
|
||||
20250408,144600,569498440,12840,12850,12850,12840,10
|
||||
20250408,144500,569370000,12830,12840,12840,12830,441
|
||||
20250408,144400,563710560,12840,12840,12840,12840,206
|
||||
20250408,144300,561065520,12850,12860,12860,12850,8
|
||||
20250408,144200,560962690,12860,12860,12860,12850,50
|
||||
20250408,144100,560320070,12860,12850,12860,12850,3
|
||||
20250408,144000,560281510,12860,12860,12860,12860,5
|
||||
20250408,143900,560217210,12860,12840,12860,12840,4
|
||||
20250408,143800,560165810,12860,12860,12860,12860,1
|
||||
20250408,143700,560152950,12860,12860,12860,12860,5
|
||||
20250408,143600,560088650,12860,12850,12860,12850,6
|
||||
20250408,143500,560011540,12860,12860,12860,12860,4
|
||||
20250408,143400,559960100,12860,12860,12860,12860,2
|
||||
20250408,143300,559934380,12860,12860,12860,12860,1
|
||||
20250408,143200,559921520,12860,12860,12860,12860,2
|
||||
20250408,143100,559895800,12860,12850,12860,12850,88
|
||||
20250408,143000,558764920,12840,12840,12840,12840,86
|
||||
20250408,142900,557660680,12840,12840,12840,12840,95
|
||||
20250408,142800,556440880,12860,12850,12860,12840,707
|
||||
20250408,142700,547361890,12860,12860,12860,12860,7
|
||||
20250408,142600,547271870,12860,12860,12860,12860,79
|
||||
20250408,142500,546255930,12850,12860,12860,12850,92
|
||||
20250408,142400,545073710,12860,12860,12860,12850,196
|
||||
20250408,142300,542555030,12870,12870,12870,12870,15
|
||||
20250408,142200,542361980,12870,12870,12870,12870,2
|
||||
20250408,142100,542336240,12860,12860,12860,12860,125
|
||||
20250408,142000,540728740,12860,12860,12860,12860,0
|
||||
20250408,141900,540728740,12860,12860,12860,12860,6
|
||||
20250408,141800,540651580,12850,12850,12850,12850,103
|
||||
20250408,141700,539328030,12860,12850,12860,12850,148
|
||||
20250408,141600,537426030,12850,12850,12850,12850,30
|
||||
20250408,141500,537040530,12850,12850,12850,12850,66
|
||||
20250408,141400,536192430,12840,12860,12860,12840,582
|
||||
20250408,141300,528713410,12850,12850,12850,12850,115
|
||||
20250408,141200,527235660,12860,12870,12870,12860,247
|
||||
20250408,141100,524059190,12880,12880,12880,12880,0
|
||||
20250408,141000,524059190,12880,12870,12880,12870,62
|
||||
20250408,140900,523260930,12860,12860,12860,12860,0
|
||||
20250408,140800,523260930,12860,12880,12880,12860,50
|
||||
20250408,140700,522617490,12870,12870,12870,12870,0
|
||||
20250408,140600,522617490,12870,12870,12870,12870,179
|
||||
20250408,140500,520313760,12870,12860,12870,12860,135
|
||||
20250408,140400,518577040,12870,12880,12880,12870,34
|
||||
20250408,140300,518139390,12880,12880,12880,12880,7
|
||||
20250408,140200,518049230,12870,12870,12870,12870,1
|
||||
20250408,140100,518036360,12870,12870,12870,12870,0
|
||||
20250408,140000,518036360,12870,12870,12870,12870,0
|
||||
20250408,135900,518036360,12870,12870,12870,12870,0
|
||||
20250408,135800,518036360,12870,12870,12870,12870,87
|
||||
20250408,135700,516916670,12860,12875,12875,12860,83
|
||||
20250408,135600,515848780,12880,12880,12880,12880,0
|
||||
20250408,135500,515848780,12880,12880,12880,12880,0
|
||||
20250408,135400,515848780,12880,12880,12880,12880,3
|
||||
20250408,135300,515810140,12860,12860,12860,12860,0
|
||||
20250408,135200,515810140,12860,12870,12870,12860,15
|
||||
20250408,135100,515617220,12880,12880,12880,12880,0
|
||||
20250408,135000,515617220,12880,12880,12880,12880,58
|
||||
20250408,134900,514870180,12880,12880,12880,12880,1
|
||||
20250408,134800,514857300,12870,12870,12870,12870,46
|
||||
20250408,134700,514265280,12870,12870,12870,12870,0
|
||||
20250408,134600,514265280,12870,12870,12870,12860,73
|
||||
20250408,134500,513326370,12860,12860,12860,12860,0
|
||||
20250408,134400,513326370,12860,12860,12860,12860,0
|
||||
20250408,134300,513326370,12860,12880,12880,12860,65
|
||||
20250408,134200,512489535,12880,12880,12880,12880,3
|
||||
20250408,134100,512450895,12870,12870,12870,12870,0
|
||||
20250408,134000,512450895,12870,12870,12870,12870,223
|
||||
20250408,133900,509580885,12870,12870,12870,12860,116
|
||||
20250408,133800,508088775,12870,12860,12870,12860,13
|
||||
20250408,133700,507921525,12870,12870,12870,12870,96
|
||||
20250408,133600,506686005,12870,12870,12870,12870,0
|
||||
20250408,133500,506686005,12870,12870,12880,12870,69
|
||||
20250408,133400,505797965,12870,12870,12880,12870,112
|
||||
20250408,133300,504356345,12870,12910,12910,12870,672
|
||||
20250408,133200,495690305,12910,12900,12910,12900,216
|
||||
20250408,133100,492903825,12900,12900,12900,12900,0
|
||||
20250408,133000,492903825,12900,12910,12910,12900,4
|
||||
20250408,132900,492852195,12910,12910,12910,12910,221
|
||||
20250408,132800,489999085,12910,12900,12910,12900,5
|
||||
20250408,132700,489934545,12910,12910,12910,12910,33
|
||||
20250408,132600,489508515,12910,12910,12910,12910,4
|
||||
20250408,132500,489456875,12900,12900,12900,12900,1
|
||||
20250408,132400,489443975,12910,12910,12910,12910,68
|
||||
20250408,132300,488566095,12910,12920,12920,12900,952
|
||||
20250408,132200,476278545,12920,12910,12920,12910,4
|
||||
20250408,132100,476226875,12920,12920,12920,12920,11
|
||||
20250408,132000,476084755,12920,12920,12920,12920,12
|
||||
20250408,131900,475929715,12920,12920,12920,12920,0
|
||||
20250408,131800,475929715,12920,12940,12940,12920,160
|
||||
20250408,131700,473860225,12920,12920,12920,12920,0
|
||||
20250408,131600,473860225,12920,12920,12920,12920,0
|
||||
20250408,131500,473860225,12920,12920,12920,12920,7
|
||||
20250408,131400,473769785,12930,12920,12930,12910,244
|
||||
20250408,131300,470616355,12930,12930,12930,12930,0
|
||||
20250408,131200,470616355,12930,12920,12930,12920,90
|
||||
20250408,131100,469453225,12930,12930,12930,12930,2
|
||||
20250408,131000,469427365,12910,12950,12950,12910,149
|
||||
20250408,130900,467502915,12940,12920,12960,12920,434
|
||||
20250408,130800,461891485,12920,12920,12920,12920,15
|
||||
20250408,130700,461697685,12920,12940,12940,12920,57
|
||||
20250408,130600,460960725,12940,12940,12940,12940,12
|
||||
20250408,130500,460805445,12940,12950,12950,12940,562
|
||||
20250408,130400,453528635,12960,12960,12960,12960,0
|
||||
20250408,130300,453528635,12960,12970,12970,12960,541
|
||||
20250408,130200,446517265,12970,12970,12970,12970,2
|
||||
20250408,130100,446491325,12970,12970,12970,12970,28
|
||||
20250408,130000,446128165,12970,12970,12970,12970,30
|
||||
20250408,125900,445739065,12980,12980,12980,12980,11
|
||||
20250408,125800,445596285,12980,12980,12980,12980,7
|
||||
20250408,125700,445505425,12970,12970,12970,12970,0
|
||||
20250408,125600,445505425,12970,12960,12980,12960,381
|
||||
20250408,125500,440567035,12960,12960,12960,12960,0
|
||||
20250408,125400,440567035,12960,12960,12960,12960,11
|
||||
20250408,125300,440424475,12960,12960,12960,12960,47
|
||||
20250408,125200,439815355,12970,12990,12990,12970,20
|
||||
20250408,125100,439555845,12990,12960,12990,12950,242
|
||||
20250408,125000,436419435,13000,12970,13000,12950,307
|
||||
20250408,124900,432435915,12960,12970,12980,12950,319
|
||||
20250408,124800,428300945,12980,12990,12990,12980,147
|
||||
20250408,124700,426392855,12990,12990,12990,12990,293
|
||||
20250408,124600,422586785,13000,13000,13000,13000,416
|
||||
20250408,124500,417178785,13010,13010,13010,13010,34
|
||||
20250408,124400,416736445,13020,13020,13020,13020,0
|
||||
20250408,124300,416736445,13020,13020,13020,13020,28
|
||||
20250408,124200,416371885,13010,13010,13010,13000,58
|
||||
20250408,124100,415617325,13010,13010,13010,13010,6
|
||||
20250408,124000,415539265,13020,13020,13020,13020,0
|
||||
20250408,123900,415539265,13020,13020,13020,13020,8
|
||||
20250408,123800,415435105,13030,13020,13030,13020,5
|
||||
20250408,123700,415369965,13010,13020,13040,13010,175
|
||||
20250408,123600,413089355,13030,13000,13030,12990,485
|
||||
20250408,123500,406778655,13000,13010,13010,13000,34
|
||||
20250408,123400,406336615,13020,13020,13030,13010,37
|
||||
20250408,123300,405854875,13020,13000,13020,13000,718
|
||||
20250408,123200,396511565,13010,13010,13010,13010,0
|
||||
20250408,123100,396511565,13010,13010,13010,13010,54
|
||||
20250408,123000,395809025,13000,13010,13010,13000,289
|
||||
20250408,122900,392050695,13020,13020,13020,13020,0
|
||||
20250408,122800,392050695,13020,13010,13020,13010,34
|
||||
20250408,122700,391608305,13010,13000,13010,13000,2
|
||||
20250408,122600,391582295,12990,12990,12990,12990,86
|
||||
20250408,122500,390465155,12990,12990,13000,12990,54
|
||||
20250408,122400,389763645,12990,12990,12990,12990,40
|
||||
20250408,122300,389244045,13010,13000,13010,12990,208
|
||||
20250408,122200,386540005,13000,13000,13000,13000,3
|
||||
20250408,122100,386501005,12990,12990,12990,12990,18
|
||||
20250408,122000,386267185,12990,12990,12990,12990,12
|
||||
20250408,121900,386111305,12990,13000,13000,12990,21
|
||||
20250408,121800,385838505,13000,13010,13010,13000,31
|
||||
20250408,121700,385435475,13010,13000,13010,13000,42
|
||||
20250408,121600,384889455,13000,13000,13000,13000,115
|
||||
20250408,121500,383394455,12990,13000,13020,12990,99
|
||||
20250408,121400,382107195,13000,13010,13010,13000,403
|
||||
20250408,121300,376865995,13020,13020,13020,13020,11
|
||||
20250408,121200,376722775,13040,13000,13040,13000,62
|
||||
20250408,121100,375915535,13010,13030,13030,13010,408
|
||||
20250408,121000,370607435,13010,13030,13030,13010,28
|
||||
20250408,120900,370242885,13020,13010,13030,13010,438
|
||||
20250408,120800,364543005,13030,13020,13030,13020,86
|
||||
20250408,120700,363423255,13020,13030,13030,13010,69
|
||||
20250408,120600,362525475,13030,13010,13030,13000,548
|
||||
20250408,120500,355391365,13000,12990,13000,12990,90
|
||||
20250408,120400,354222025,13010,13010,13010,13010,2
|
||||
20250408,120300,354196005,13010,13010,13010,13010,23
|
||||
20250408,120200,353896775,13020,13020,13020,13020,42
|
||||
20250408,120100,353349935,13020,13000,13020,12980,269
|
||||
20250408,120000,349853265,12990,12980,12990,12980,73
|
||||
20250408,115900,348905675,12980,12980,12980,12980,10
|
||||
20250408,115800,348775875,12980,12990,12990,12980,29
|
||||
20250408,115700,348399235,12990,13000,13000,12970,65
|
||||
20250408,115600,347555325,12990,13010,13010,12990,68
|
||||
20250408,115500,346670985,13020,13040,13040,13010,75
|
||||
20250408,115400,345694015,13050,13050,13050,13050,26
|
||||
20250408,115300,345354715,13060,13060,13060,13050,35
|
||||
20250408,115200,344897925,13060,13060,13060,13060,19
|
||||
20250408,115100,344649785,13060,13070,13070,13060,41
|
||||
20250408,115000,344114225,13070,13070,13070,13070,20
|
||||
20250408,114900,343852825,13070,13060,13070,13060,25
|
||||
20250408,114800,343526295,13060,13060,13060,13060,178
|
||||
20250408,114700,341201615,13060,13060,13060,13060,68
|
||||
20250408,114600,340313535,13060,13070,13070,13050,48
|
||||
20250408,114500,339686525,13080,13060,13080,13060,30
|
||||
20250408,114400,339294425,13060,13040,13060,13040,79
|
||||
20250408,114300,338263755,13040,13060,13060,13040,70
|
||||
20250408,114200,337350505,13060,13060,13060,13060,16
|
||||
20250408,114100,337141545,13060,13080,13080,13020,195
|
||||
20250408,114000,334596205,13080,13080,13080,13080,10
|
||||
20250408,113900,334465405,13070,13080,13080,13070,52
|
||||
20250408,113800,333785265,13060,13070,13070,13050,34
|
||||
20250408,113700,333341175,13070,13080,13080,13070,4
|
||||
20250408,113600,333288865,13080,13090,13090,13070,37
|
||||
20250408,113500,332805045,13090,13090,13110,13090,86
|
||||
20250408,113400,331679105,13120,13110,13120,13100,31
|
||||
20250408,113300,331272955,13120,13120,13120,13120,4
|
||||
20250408,113200,331220475,13120,13100,13120,13100,16
|
||||
20250408,113100,331010605,13090,13140,13140,13090,235
|
||||
20250408,113000,327931035,13150,13150,13160,13150,63
|
||||
20250408,112900,327102575,13150,13140,13150,13140,94
|
||||
20250408,112800,325866755,13140,13140,13140,13140,0
|
||||
20250408,112700,325866755,13140,13130,13140,13130,106
|
||||
20250408,112600,324474945,13140,13140,13140,13140,28
|
||||
20250408,112500,324107025,13140,13130,13140,13130,5
|
||||
20250408,112400,324041335,13140,13140,13140,13140,0
|
||||
20250408,112300,324041335,13140,13140,13140,13140,20
|
||||
20250408,112200,323778535,13150,13150,13150,13150,0
|
||||
20250408,112100,323778535,13150,13150,13160,13140,23
|
||||
20250408,112000,323476085,13140,13150,13150,13140,9
|
||||
20250408,111900,323357765,13160,13140,13160,13140,2
|
||||
20250408,111800,323331465,13160,13160,13160,13150,128
|
||||
20250408,111700,321647295,13160,13160,13170,13160,174
|
||||
20250408,111600,319357425,13170,13180,13180,13170,50
|
||||
20250408,111500,318698905,13180,13160,13180,13160,403
|
||||
20250408,111400,313393310,13160,13160,13170,13160,126
|
||||
20250408,111300,311735120,13160,13140,13160,13140,582
|
||||
20250408,111200,304080410,13150,13150,13150,13150,3
|
||||
20250408,111100,304040960,13150,13100,13150,13100,1273
|
||||
20250408,111000,287343590,13100,13100,13100,13100,2
|
||||
20250408,110900,287317390,13100,13100,13100,13100,17
|
||||
20250408,110800,287094690,13110,13110,13110,13100,29
|
||||
20250408,110700,286714510,13110,13110,13110,13110,102
|
||||
20250408,110600,285377290,13110,13130,13130,13110,159
|
||||
20250408,110500,283291400,13130,13130,13130,13120,23
|
||||
20250408,110400,282989420,13130,13130,13130,13130,14
|
||||
20250408,110300,282805600,13130,13110,13130,13100,250
|
||||
20250408,110200,279527020,13110,13090,13120,13080,445
|
||||
20250408,110100,273695860,13090,13070,13090,13070,40
|
||||
20250408,110000,273172860,13090,13090,13090,13090,6
|
||||
20250408,105900,273094320,13090,13090,13090,13080,275
|
||||
20250408,105800,269496820,13090,13090,13090,13090,7
|
||||
20250408,105700,269405190,13090,13100,13100,13090,44
|
||||
20250408,105600,268829170,13100,13100,13100,13090,199
|
||||
20250408,105500,266223880,13090,13090,13090,13070,418
|
||||
20250408,105400,260752880,13090,13030,13090,13020,672
|
||||
20250408,105300,251982610,13010,13020,13030,13010,158
|
||||
20250408,105200,249925670,13010,13000,13020,12990,484
|
||||
20250408,105100,243628180,12990,13000,13000,12990,17
|
||||
20250408,105000,243407190,12990,12990,12990,12990,0
|
||||
20250408,104900,243407190,12990,13000,13000,12990,32
|
||||
20250408,104800,242991390,12990,13000,13000,12990,9
|
||||
20250408,104700,242874400,12990,12990,13000,12990,17
|
||||
20250408,104600,242653540,13000,12990,13010,12990,26
|
||||
20250408,104500,242315480,12990,13000,13010,12990,231
|
||||
20250408,104400,239311580,13000,12970,13000,12970,647
|
||||
20250408,104300,230909570,12970,12970,12970,12970,2
|
||||
20250408,104200,230883630,12980,12960,12980,12950,124
|
||||
20250408,104100,229276470,12960,12960,12960,12960,1
|
||||
20250408,104000,229263510,12960,12950,12990,12950,115
|
||||
20250408,103900,227773090,12950,12950,12950,12950,0
|
||||
20250408,103800,227773090,12950,12950,12950,12950,6
|
||||
20250408,103700,227695390,12950,12940,12950,12940,35
|
||||
20250408,103600,227242150,12940,12940,12950,12940,33
|
||||
20250408,103500,226815110,12950,12950,12950,12950,14
|
||||
20250408,103400,226633810,12950,12960,12960,12950,16
|
||||
20250408,103300,226426600,12960,12960,12960,12960,3
|
||||
20250408,103200,226387720,12960,12960,12960,12960,0
|
||||
20250408,103100,226387720,12960,12960,12960,12950,6
|
||||
20250408,103000,226310000,12960,12930,13000,12930,1409
|
||||
20250408,102900,208044100,12930,12910,12930,12910,6
|
||||
20250408,102800,207966580,12890,12920,12920,12890,51
|
||||
20250408,102700,207308800,12930,12930,12930,12920,80
|
||||
20250408,102600,206274410,12930,12940,12940,12930,27
|
||||
20250408,102500,205925070,12940,12920,12940,12920,130
|
||||
20250408,102400,204245140,12920,12920,12920,12920,8
|
||||
20250408,102300,204141780,12920,12920,12920,12920,14
|
||||
20250408,102200,203960900,12910,12910,12910,12910,75
|
||||
20250408,102100,202992650,12910,12900,12920,12900,118
|
||||
20250408,102000,201469410,12900,12900,12900,12900,10
|
||||
20250408,101900,201340410,12900,12900,12900,12890,66
|
||||
20250408,101800,200489610,12890,12890,12890,12890,0
|
||||
20250408,101700,200489610,12890,12910,12910,12890,31
|
||||
20250408,101600,200090000,12910,12920,12920,12900,206
|
||||
20250408,101500,197432120,12940,12910,12940,12910,83
|
||||
20250408,101400,196359130,12920,12900,12920,12900,32
|
||||
20250408,101300,195946300,12910,12920,12920,12910,151
|
||||
20250408,101200,193996750,12920,12910,12920,12910,3
|
||||
20250408,101100,193958010,12910,12920,12930,12910,5
|
||||
20250408,101000,193893410,12930,12920,12930,12920,88
|
||||
20250408,100900,192756440,12910,12900,12910,12900,130
|
||||
20250408,100800,191079330,12910,12910,12910,12910,11
|
||||
20250408,100700,190937320,12910,12910,12910,12910,0
|
||||
20250408,100600,190937320,12910,12910,12920,12910,231
|
||||
20250408,100500,187955100,12920,12920,12920,12920,6
|
||||
20250408,100400,187877580,12920,12910,12920,12910,15
|
||||
20250408,100300,187683900,12920,12920,12920,12920,0
|
||||
20250408,100200,187683900,12920,12920,12920,12920,1
|
||||
20250408,100100,187670980,12910,12920,12920,12890,67
|
||||
20250408,100000,186806550,12910,12900,12910,12900,175
|
||||
20250408,095900,184547940,12910,12910,12910,12910,2
|
||||
20250408,095800,184522120,12920,12920,12940,12920,97
|
||||
20250408,095700,183268860,12940,12940,12940,12940,13
|
||||
20250408,095600,183100640,12940,12930,12940,12930,36
|
||||
20250408,095500,182635140,12940,12940,12940,12940,2
|
||||
20250408,095400,182609260,12950,12940,12950,12940,105
|
||||
20250408,095300,181250550,12950,12940,12950,12940,10
|
||||
20250408,095200,181121110,12950,12950,12950,12930,158
|
||||
20250408,095100,179077100,12960,12950,12970,12950,136
|
||||
20250408,095000,177315020,12940,12910,12960,12890,506
|
||||
20250408,094900,170781230,12920,12930,12940,12920,108
|
||||
20250408,094800,169384560,12900,12910,12920,12890,121
|
||||
20250408,094700,167822900,12920,12910,12920,12910,19
|
||||
20250408,094600,167577600,12910,12900,12910,12900,50
|
||||
20250408,094500,166932560,12900,12900,12900,12900,1
|
||||
20250408,094400,166919660,12900,12900,12900,12900,23
|
||||
20250408,094300,166622960,12910,12890,12910,12890,521
|
||||
20250408,094200,159902000,12890,12890,12890,12890,3
|
||||
20250408,094100,159863330,12880,12870,12880,12850,72
|
||||
20250408,094000,158937680,12880,12870,12880,12870,101
|
||||
20250408,093900,157637780,12870,12850,12870,12850,131
|
||||
20250408,093800,155954390,12850,12870,12870,12850,8
|
||||
20250408,093700,155851520,12860,12880,12880,12850,141
|
||||
20250408,093600,154039560,12890,12870,12890,12850,253
|
||||
20250408,093500,150783510,12860,12870,12910,12860,190
|
||||
20250408,093400,148338240,12870,12860,12870,12860,123
|
||||
20250408,093300,146755920,12860,12870,12870,12850,88
|
||||
20250408,093200,145624760,12860,12860,12860,12850,28
|
||||
20250408,093100,145264700,12860,12850,12860,12840,180
|
||||
20250408,093000,142951860,12840,12860,12860,12840,492
|
||||
20250408,092900,136632890,12870,12850,12870,12850,94
|
||||
20250408,092800,135424930,12850,12850,12850,12850,15
|
||||
20250408,092700,135232180,12850,12840,12850,12840,215
|
||||
20250408,092600,132471570,12850,12850,12860,12840,56
|
||||
20250408,092500,131752140,12850,12850,12850,12840,231
|
||||
20250408,092400,128784760,12830,12840,12850,12830,2146
|
||||
20250408,092300,101232560,12840,12860,12860,12840,845
|
||||
20250408,092200,90376160,12850,12900,12900,12850,386
|
||||
20250408,092100,85409680,12900,12900,12900,12900,3
|
||||
20250408,092000,85370980,12900,12890,12900,12890,209
|
||||
20250408,091900,82676630,12890,12890,12900,12890,204
|
||||
20250408,091800,80047060,12890,12880,12890,12880,31
|
||||
20250408,091700,79647750,12880,12870,12890,12870,83
|
||||
20250408,091600,78579450,12870,12880,12880,12870,301
|
||||
20250408,091500,74703570,12880,12900,12940,12870,143
|
||||
20250408,091400,72861990,12940,12860,12940,12860,132
|
||||
20250408,091300,71164310,12870,12970,12970,12870,186
|
||||
20250408,091200,68768800,12970,12970,12970,12910,37
|
||||
20250408,091100,68291010,12960,12970,12970,12960,14
|
||||
20250408,091000,68109560,12970,12990,12990,12860,123
|
||||
20250408,090900,66524510,12990,12890,12990,12860,320
|
||||
20250408,090800,62403120,12890,12880,12890,12850,513
|
||||
20250408,090700,55803940,12880,12900,12910,12880,286
|
||||
20250408,090600,52116670,12930,12930,12930,12900,153
|
||||
20250408,090500,50141390,12930,12910,12940,12910,137
|
||||
20250408,090400,48371930,12910,12930,12930,12900,260
|
||||
20250408,090300,45014600,12930,12920,12950,12900,320
|
||||
20250408,090200,40882850,12900,12930,12970,12900,1286
|
||||
20250408,090100,24279840,12960,12950,13000,12920,410
|
||||
20250408,090000,18967290,12920,13000,13000,12900,1465
|
||||
|
Reference in New Issue
Block a user