Update 2025-04-08 2740 candle_min
This commit is contained in:
580
010100/min/candle-20250408.csv
Normal file
580
010100/min/candle-20250408.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,183700,867442746,3860,3860,3860,3860,0
|
||||
20250408,183600,867442746,3860,3860,3860,3860,0
|
||||
20250408,183500,867442746,3860,3860,3860,3860,0
|
||||
20250408,183400,867442746,3860,3860,3860,3860,0
|
||||
20250408,183300,867442746,3860,3860,3860,3860,0
|
||||
20250408,183200,867442746,3860,3860,3860,3860,0
|
||||
20250408,183100,867442746,3860,3860,3860,3860,0
|
||||
20250408,183000,867442746,3860,3860,3860,3860,0
|
||||
20250408,182900,867442746,3860,3860,3860,3860,0
|
||||
20250408,182800,867442746,3860,3860,3860,3860,0
|
||||
20250408,182700,867442746,3860,3860,3860,3860,0
|
||||
20250408,182600,867442746,3860,3860,3860,3860,0
|
||||
20250408,182500,867442746,3860,3860,3860,3860,0
|
||||
20250408,182400,867442746,3860,3860,3860,3860,0
|
||||
20250408,182300,867442746,3860,3860,3860,3860,0
|
||||
20250408,182200,867442746,3860,3860,3860,3860,0
|
||||
20250408,182100,867442746,3860,3860,3860,3860,0
|
||||
20250408,182000,867442746,3860,3860,3860,3860,0
|
||||
20250408,181900,867442746,3860,3860,3860,3860,0
|
||||
20250408,181800,867442746,3860,3860,3860,3860,0
|
||||
20250408,181700,867442746,3860,3860,3860,3860,0
|
||||
20250408,181600,867442746,3860,3860,3860,3860,0
|
||||
20250408,181500,867442746,3860,3860,3860,3860,0
|
||||
20250408,181400,867442746,3860,3860,3860,3860,0
|
||||
20250408,181300,867442746,3860,3860,3860,3860,0
|
||||
20250408,181200,867442746,3860,3860,3860,3860,0
|
||||
20250408,181100,867442746,3860,3860,3860,3860,0
|
||||
20250408,181000,867442746,3860,3860,3860,3860,0
|
||||
20250408,180900,867442746,3860,3860,3860,3860,0
|
||||
20250408,180800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,180700,867442746,3860,3860,3860,3860,0
|
||||
20250408,180600,867442746,3860,3860,3860,3860,0
|
||||
20250408,180500,867442746,3860,3860,3860,3860,0
|
||||
20250408,180400,867442746,3860,3860,3860,3860,0
|
||||
20250408,180300,867442746,3860,3860,3860,3860,0
|
||||
20250408,180200,867442746,3860,3860,3860,3860,0
|
||||
20250408,180100,867442746,3860,3860,3860,3860,0
|
||||
20250408,180000,867442746,3860,3860,3860,3860,0
|
||||
20250408,175900,867442746,3860,3860,3860,3860,0
|
||||
20250408,175800,867442746,3860,3860,3860,3860,0
|
||||
20250408,175700,867442746,3860,3860,3860,3860,0
|
||||
20250408,175600,867442746,3860,3860,3860,3860,0
|
||||
20250408,175500,867442746,3860,3860,3860,3860,0
|
||||
20250408,175400,867442746,3860,3860,3860,3860,0
|
||||
20250408,175300,867442746,3860,3860,3860,3860,0
|
||||
20250408,175200,867442746,3860,3860,3860,3860,0
|
||||
20250408,175100,867442746,3860,3860,3860,3860,0
|
||||
20250408,175000,867442746,3860,3860,3860,3860,0
|
||||
20250408,174900,867442746,3860,3860,3860,3860,0
|
||||
20250408,174800,867442746,3860,3860,3860,3860,0
|
||||
20250408,174700,867442746,3860,3860,3860,3860,0
|
||||
20250408,174600,867442746,3860,3860,3860,3860,0
|
||||
20250408,174500,867442746,3860,3860,3860,3860,0
|
||||
20250408,174400,867442746,3860,3860,3860,3860,0
|
||||
20250408,174300,867442746,3860,3860,3860,3860,0
|
||||
20250408,174200,867442746,3860,3860,3860,3860,0
|
||||
20250408,174100,867442746,3860,3860,3860,3860,0
|
||||
20250408,174000,867442746,3860,3860,3860,3860,0
|
||||
20250408,173900,867442746,3860,3860,3860,3860,0
|
||||
20250408,173800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,173700,867442746,3860,3860,3860,3860,0
|
||||
20250408,173600,867442746,3860,3860,3860,3860,0
|
||||
20250408,173500,867442746,3860,3860,3860,3860,0
|
||||
20250408,173400,867442746,3860,3860,3860,3860,0
|
||||
20250408,173300,867442746,3860,3860,3860,3860,0
|
||||
20250408,173200,867442746,3860,3860,3860,3860,0
|
||||
20250408,173100,867442746,3860,3860,3860,3860,0
|
||||
20250408,173000,867442746,3860,3860,3860,3860,0
|
||||
20250408,172900,867442746,3860,3860,3860,3860,0
|
||||
20250408,172800,867442746,3860,3860,3860,3860,0
|
||||
20250408,172700,867442746,3860,3860,3860,3860,0
|
||||
20250408,172600,867442746,3860,3860,3860,3860,0
|
||||
20250408,172500,867442746,3860,3860,3860,3860,0
|
||||
20250408,172400,867442746,3860,3860,3860,3860,0
|
||||
20250408,172300,867442746,3860,3860,3860,3860,0
|
||||
20250408,172200,867442746,3860,3860,3860,3860,0
|
||||
20250408,172100,867442746,3860,3860,3860,3860,0
|
||||
20250408,172000,867442746,3860,3860,3860,3860,0
|
||||
20250408,171900,867442746,3860,3860,3860,3860,0
|
||||
20250408,171800,867442746,3860,3860,3860,3860,0
|
||||
20250408,171700,867442746,3860,3860,3860,3860,0
|
||||
20250408,171600,867442746,3860,3860,3860,3860,0
|
||||
20250408,171500,867442746,3860,3860,3860,3860,0
|
||||
20250408,171400,867442746,3860,3860,3860,3860,0
|
||||
20250408,171300,867442746,3860,3860,3860,3860,0
|
||||
20250408,171200,867442746,3860,3860,3860,3860,0
|
||||
20250408,171100,867442746,3860,3860,3860,3860,0
|
||||
20250408,171000,867442746,3860,3860,3860,3860,0
|
||||
20250408,170900,867442746,3860,3860,3860,3860,0
|
||||
20250408,170800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,170700,867442746,3860,3860,3860,3860,0
|
||||
20250408,170600,867442746,3860,3860,3860,3860,0
|
||||
20250408,170500,867442746,3860,3860,3860,3860,0
|
||||
20250408,170400,867442746,3860,3860,3860,3860,0
|
||||
20250408,170300,867442746,3860,3860,3860,3860,0
|
||||
20250408,170200,867442746,3860,3860,3860,3860,0
|
||||
20250408,170100,867442746,3860,3860,3860,3860,0
|
||||
20250408,170000,867442746,3860,3860,3860,3860,0
|
||||
20250408,165900,867442746,3860,3860,3860,3860,0
|
||||
20250408,165800,867442746,3860,3860,3860,3860,0
|
||||
20250408,165700,867442746,3860,3860,3860,3860,0
|
||||
20250408,165600,867442746,3860,3860,3860,3860,0
|
||||
20250408,165500,867442746,3860,3860,3860,3860,0
|
||||
20250408,165400,867442746,3860,3860,3860,3860,0
|
||||
20250408,165300,867442746,3860,3860,3860,3860,0
|
||||
20250408,165200,867442746,3860,3860,3860,3860,0
|
||||
20250408,165100,867442746,3860,3860,3860,3860,0
|
||||
20250408,165000,867442746,3860,3860,3860,3860,0
|
||||
20250408,164900,867442746,3860,3860,3860,3860,0
|
||||
20250408,164800,867442746,3860,3860,3860,3860,0
|
||||
20250408,164700,867442746,3860,3860,3860,3860,0
|
||||
20250408,164600,867442746,3860,3860,3860,3860,0
|
||||
20250408,164500,867442746,3860,3860,3860,3860,0
|
||||
20250408,164400,867442746,3860,3860,3860,3860,0
|
||||
20250408,164300,867442746,3860,3860,3860,3860,0
|
||||
20250408,164200,867442746,3860,3860,3860,3860,0
|
||||
20250408,164100,867442746,3860,3860,3860,3860,0
|
||||
20250408,164000,867442746,3860,3860,3860,3860,0
|
||||
20250408,163900,867442746,3860,3860,3860,3860,0
|
||||
20250408,163800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,163700,867442746,3860,3860,3860,3860,0
|
||||
20250408,163600,867442746,3860,3860,3860,3860,0
|
||||
20250408,163500,867442746,3860,3860,3860,3860,0
|
||||
20250408,163400,867442746,3860,3860,3860,3860,0
|
||||
20250408,163300,867442746,3860,3860,3860,3860,0
|
||||
20250408,163200,867442746,3860,3860,3860,3860,0
|
||||
20250408,163100,867442746,3860,3860,3860,3860,0
|
||||
20250408,163000,867442746,3860,3860,3860,3860,0
|
||||
20250408,162900,867442746,3860,3860,3860,3860,0
|
||||
20250408,162800,867442746,3860,3860,3860,3860,0
|
||||
20250408,162700,867442746,3860,3860,3860,3860,0
|
||||
20250408,162600,867442746,3860,3860,3860,3860,0
|
||||
20250408,162500,867442746,3860,3860,3860,3860,0
|
||||
20250408,162400,867442746,3860,3860,3860,3860,0
|
||||
20250408,162300,867442746,3860,3860,3860,3860,0
|
||||
20250408,162200,867442746,3860,3860,3860,3860,0
|
||||
20250408,162100,867442746,3860,3860,3860,3860,0
|
||||
20250408,162000,867442746,3860,3860,3860,3860,0
|
||||
20250408,161900,867442746,3860,3860,3860,3860,0
|
||||
20250408,161800,867442746,3860,3860,3860,3860,0
|
||||
20250408,161700,867442746,3860,3860,3860,3860,0
|
||||
20250408,161600,867442746,3860,3860,3860,3860,0
|
||||
20250408,161500,867442746,3860,3860,3860,3860,0
|
||||
20250408,161400,867442746,3860,3860,3860,3860,0
|
||||
20250408,161300,867442746,3860,3860,3860,3860,0
|
||||
20250408,161200,867442746,3860,3860,3860,3860,0
|
||||
20250408,161100,867442746,3860,3860,3860,3860,0
|
||||
20250408,161000,867442746,3860,3860,3860,3860,0
|
||||
20250408,160900,867442746,3860,3860,3860,3860,0
|
||||
20250408,160800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,160700,867442746,3860,3860,3860,3860,0
|
||||
20250408,160600,867442746,3860,3860,3860,3860,0
|
||||
20250408,160500,867442746,3860,3860,3860,3860,0
|
||||
20250408,160400,867442746,3860,3860,3860,3860,0
|
||||
20250408,160300,867442746,3860,3860,3860,3860,0
|
||||
20250408,160200,867442746,3860,3860,3860,3860,0
|
||||
20250408,160100,867442746,3860,3860,3860,3860,0
|
||||
20250408,160000,867442746,3860,3860,3860,3860,0
|
||||
20250408,155900,867442746,3860,3860,3860,3860,0
|
||||
20250408,155800,867442746,3860,3860,3860,3860,0
|
||||
20250408,155700,867442746,3860,3860,3860,3860,0
|
||||
20250408,155600,867442746,3860,3860,3860,3860,0
|
||||
20250408,155500,867442746,3860,3860,3860,3860,0
|
||||
20250408,155400,867442746,3860,3860,3860,3860,0
|
||||
20250408,155300,867442746,3860,3860,3860,3860,0
|
||||
20250408,155200,867442746,3860,3860,3860,3860,0
|
||||
20250408,155100,867442746,3860,3860,3860,3860,0
|
||||
20250408,155000,867442746,3860,3860,3860,3860,0
|
||||
20250408,154900,867442746,3860,3860,3860,3860,0
|
||||
20250408,154800,867442746,3860,3860,3860,3860,0
|
||||
20250408,154700,867442746,3860,3860,3860,3860,0
|
||||
20250408,154600,867442746,3860,3860,3860,3860,0
|
||||
20250408,154500,867442746,3860,3860,3860,3860,0
|
||||
20250408,154400,867442746,3860,3860,3860,3860,0
|
||||
20250408,154300,867442746,3860,3860,3860,3860,0
|
||||
20250408,154200,867442746,3860,3860,3860,3860,0
|
||||
20250408,154100,867442746,3860,3860,3860,3860,0
|
||||
20250408,154000,867442746,3860,3860,3860,3860,0
|
||||
20250408,153900,867442746,3860,3860,3860,3860,0
|
||||
20250408,153800,867442746,3860,3860,3860,3860,20114
|
||||
20250408,153700,867442746,3860,3860,3860,3860,0
|
||||
20250408,153600,867442746,3860,3860,3860,3860,0
|
||||
20250408,153500,867442746,3860,3860,3860,3860,0
|
||||
20250408,153400,867442746,3860,3860,3860,3860,0
|
||||
20250408,153300,867442746,3860,3860,3860,3860,0
|
||||
20250408,153200,867442746,3860,3860,3860,3860,0
|
||||
20250408,153100,867442746,3860,3860,3860,3860,0
|
||||
20250408,153000,867442746,3860,3860,3860,3860,20114
|
||||
20250408,152900,789802706,3825,3825,3825,3825,0
|
||||
20250408,152800,789802706,3825,3825,3825,3825,0
|
||||
20250408,152700,789802706,3825,3825,3825,3825,0
|
||||
20250408,152600,789802706,3825,3825,3825,3825,0
|
||||
20250408,152500,789802706,3825,3825,3825,3825,0
|
||||
20250408,152400,789802706,3825,3825,3825,3825,0
|
||||
20250408,152300,789802706,3825,3825,3825,3825,0
|
||||
20250408,152200,789802706,3825,3825,3825,3825,0
|
||||
20250408,152100,789802706,3825,3825,3825,3825,0
|
||||
20250408,152000,789802706,3825,3825,3825,3825,0
|
||||
20250408,151900,789802706,3825,3805,3825,3805,580
|
||||
20250408,151800,787589806,3815,3820,3820,3815,1278
|
||||
20250408,151700,782708466,3815,3815,3820,3815,1425
|
||||
20250408,151600,777267466,3815,3815,3815,3815,6
|
||||
20250408,151500,777244576,3820,3820,3820,3820,0
|
||||
20250408,151400,777244576,3820,3810,3820,3810,544
|
||||
20250408,151300,775169376,3810,3810,3810,3810,9
|
||||
20250408,151200,775135086,3815,3810,3815,3810,25
|
||||
20250408,151100,775039826,3805,3805,3805,3805,14
|
||||
20250408,151000,774986556,3810,3810,3810,3810,40
|
||||
20250408,150900,774834156,3815,3820,3820,3815,276
|
||||
20250408,150800,773780406,3820,3820,3825,3820,1518
|
||||
20250408,150700,767981641,3820,3815,3820,3815,101
|
||||
20250408,150600,767596321,3815,3820,3820,3815,59
|
||||
20250408,150500,767371041,3820,3817,3820,3817,108
|
||||
20250408,150400,766958601,3815,3815,3815,3815,0
|
||||
20250408,150300,766958601,3815,3820,3820,3815,2877
|
||||
20250408,150200,755973261,3815,3815,3815,3815,736
|
||||
20250408,150100,753165421,3810,3810,3810,3810,0
|
||||
20250408,150000,753165421,3810,3810,3810,3810,46
|
||||
20250408,145900,752990161,3805,3805,3805,3805,0
|
||||
20250408,145800,752990161,3805,3805,3805,3805,0
|
||||
20250408,145700,752990161,3805,3805,3805,3805,460
|
||||
20250408,145600,751239861,3800,3805,3805,3800,126
|
||||
20250408,145500,750760931,3805,3805,3805,3805,0
|
||||
20250408,145400,750760931,3805,3805,3805,3805,0
|
||||
20250408,145300,750760931,3805,3805,3805,3805,26
|
||||
20250408,145200,750662001,3800,3800,3800,3800,506
|
||||
20250408,145100,748739201,3800,3795,3805,3795,896
|
||||
20250408,145000,745335896,3795,3795,3795,3795,220
|
||||
20250408,144900,744500996,3800,3800,3800,3800,6
|
||||
20250408,144800,744478196,3800,3800,3800,3800,4
|
||||
20250408,144700,744462996,3800,3800,3800,3795,415
|
||||
20250408,144600,742887996,3800,3800,3800,3800,0
|
||||
20250408,144500,742887996,3800,3800,3800,3800,100
|
||||
20250408,144400,742507996,3805,3805,3805,3805,140
|
||||
20250408,144300,741975296,3810,3810,3810,3810,0
|
||||
20250408,144200,741975296,3810,3810,3810,3810,262
|
||||
20250408,144100,740977076,3810,3810,3810,3810,0
|
||||
20250408,144000,740977076,3810,3805,3810,3805,419
|
||||
20250408,143900,739380931,3820,3820,3820,3820,0
|
||||
20250408,143800,739380931,3820,3820,3820,3820,0
|
||||
20250408,143700,739380931,3820,3820,3820,3820,0
|
||||
20250408,143600,739380931,3820,3820,3820,3820,20
|
||||
20250408,143500,739304531,3820,3820,3820,3820,0
|
||||
20250408,143400,739304531,3820,3820,3820,3820,0
|
||||
20250408,143300,739304531,3820,3820,3820,3820,0
|
||||
20250408,143200,739304531,3820,3810,3820,3800,1178
|
||||
20250408,143100,734826296,3805,3795,3805,3795,197
|
||||
20250408,143000,734077881,3795,3795,3795,3795,0
|
||||
20250408,142900,734077881,3795,3795,3795,3795,174
|
||||
20250408,142800,733417551,3795,3795,3795,3795,5
|
||||
20250408,142700,733398576,3800,3800,3800,3800,0
|
||||
20250408,142600,733398576,3800,3795,3800,3795,53
|
||||
20250408,142500,733197426,3800,3800,3800,3800,0
|
||||
20250408,142400,733197426,3800,3800,3800,3800,124
|
||||
20250408,142300,732726226,3800,3805,3805,3800,303
|
||||
20250408,142200,731574811,3805,3805,3805,3805,27
|
||||
20250408,142100,731472076,3805,3800,3805,3800,400
|
||||
20250408,142000,729951576,3800,3800,3800,3800,0
|
||||
20250408,141900,729951576,3800,3800,3800,3800,0
|
||||
20250408,141800,729951576,3800,3800,3800,3800,0
|
||||
20250408,141700,729951576,3800,3800,3815,3800,685
|
||||
20250408,141600,727342676,3800,3800,3800,3800,0
|
||||
20250408,141500,727342676,3800,3800,3800,3800,2
|
||||
20250408,141400,727335076,3800,3800,3800,3800,4
|
||||
20250408,141300,727319876,3800,3790,3800,3790,58
|
||||
20250408,141200,727099666,3795,3795,3795,3795,0
|
||||
20250408,141100,727099666,3795,3795,3795,3795,0
|
||||
20250408,141000,727099666,3795,3795,3795,3795,0
|
||||
20250408,140900,727099666,3795,3795,3795,3795,335
|
||||
20250408,140800,725828341,3800,3800,3800,3800,100
|
||||
20250408,140700,725448341,3800,3800,3800,3800,5
|
||||
20250408,140600,725429341,3805,3805,3805,3805,10
|
||||
20250408,140500,725391291,3805,3805,3805,3805,50
|
||||
20250408,140400,725201041,3805,3810,3810,3805,215
|
||||
20250408,140300,724382641,3810,3810,3810,3810,10
|
||||
20250408,140200,724344541,3810,3810,3810,3810,5
|
||||
20250408,140100,724325491,3805,3800,3805,3800,339
|
||||
20250408,140000,723037261,3800,3800,3800,3800,77
|
||||
20250408,135900,722744661,3800,3800,3800,3800,100
|
||||
20250408,135800,722364661,3795,3795,3795,3795,0
|
||||
20250408,135700,722364661,3795,3795,3795,3795,0
|
||||
20250408,135600,722364661,3795,3795,3795,3795,177
|
||||
20250408,135500,721692946,3800,3800,3800,3800,6
|
||||
20250408,135400,721670146,3815,3815,3815,3815,0
|
||||
20250408,135300,721670146,3815,3790,3815,3790,505
|
||||
20250408,135200,719756071,3825,3795,3825,3795,32
|
||||
20250408,135100,719634411,3800,3800,3800,3800,0
|
||||
20250408,135000,719634411,3800,3780,3800,3780,32
|
||||
20250408,134900,719513411,3795,3795,3795,3795,0
|
||||
20250408,134800,719513411,3795,3795,3795,3795,670
|
||||
20250408,134700,716970761,3795,3775,3795,3775,43
|
||||
20250408,134600,716808151,3780,3780,3780,3780,180
|
||||
20250408,134500,716127751,3770,3775,3775,3770,500
|
||||
20250408,134400,714240761,3770,3770,3770,3770,0
|
||||
20250408,134300,714240761,3770,3770,3770,3770,0
|
||||
20250408,134200,714240761,3770,3770,3770,3770,0
|
||||
20250408,134100,714240761,3770,3770,3770,3770,0
|
||||
20250408,134000,714240761,3770,3770,3770,3770,0
|
||||
20250408,133900,714240761,3770,3775,3775,3770,1070
|
||||
20250408,133800,710205991,3770,3770,3770,3770,45
|
||||
20250408,133700,710036341,3770,3780,3780,3770,1514
|
||||
20250408,133600,704326951,3775,3775,3780,3775,255
|
||||
20250408,133500,703363576,3775,3775,3775,3775,196
|
||||
20250408,133400,702623676,3780,3780,3785,3780,901
|
||||
20250408,133300,699217891,3785,3790,3800,3785,910
|
||||
20250408,133200,695771316,3795,3795,3795,3795,0
|
||||
20250408,133100,695771316,3795,3795,3795,3795,30
|
||||
20250408,133000,695657466,3795,3800,3800,3795,167
|
||||
20250408,132900,695023666,3795,3795,3795,3795,0
|
||||
20250408,132800,695023666,3795,3795,3795,3795,809
|
||||
20250408,132700,691953511,3800,3800,3800,3800,126
|
||||
20250408,132600,691474711,3800,3800,3800,3800,11
|
||||
20250408,132500,691432911,3800,3800,3800,3800,179
|
||||
20250408,132400,690752711,3800,3800,3800,3800,256
|
||||
20250408,132300,689779911,3800,3800,3800,3800,1921
|
||||
20250408,132200,682480111,3800,3800,3800,3800,112
|
||||
20250408,132100,682054511,3800,3805,3805,3800,3500
|
||||
20250408,132000,668750511,3800,3810,3810,3800,4537
|
||||
20250408,131900,651495086,3810,3810,3815,3810,998
|
||||
20250408,131800,647692696,3810,3810,3810,3810,0
|
||||
20250408,131700,647692696,3810,3810,3810,3810,5
|
||||
20250408,131600,647673646,3815,3815,3815,3815,68
|
||||
20250408,131500,647414226,3810,3810,3810,3810,10
|
||||
20250408,131400,647376126,3810,3810,3810,3810,0
|
||||
20250408,131300,647376126,3810,3810,3810,3810,0
|
||||
20250408,131200,647376126,3810,3810,3810,3810,50
|
||||
20250408,131100,647185626,3810,3810,3810,3810,0
|
||||
20250408,131000,647185626,3810,3810,3810,3810,0
|
||||
20250408,130900,647185626,3810,3810,3810,3810,0
|
||||
20250408,130800,647185626,3810,3810,3810,3810,450
|
||||
20250408,130700,645471126,3810,3810,3810,3810,750
|
||||
20250408,130600,642613626,3810,3810,3810,3810,103
|
||||
20250408,130500,642221196,3810,3810,3810,3810,27
|
||||
20250408,130400,642118326,3810,3810,3810,3810,0
|
||||
20250408,130300,642118326,3810,3810,3810,3810,0
|
||||
20250408,130200,642118326,3810,3810,3810,3810,0
|
||||
20250408,130100,642118326,3810,3810,3810,3810,3
|
||||
20250408,130000,642106896,3810,3810,3810,3810,0
|
||||
20250408,125900,642106896,3810,3810,3810,3810,1100
|
||||
20250408,125800,637915896,3810,3810,3810,3810,44
|
||||
20250408,125700,637748256,3810,3810,3810,3810,489
|
||||
20250408,125600,635885166,3810,3810,3810,3810,84
|
||||
20250408,125500,635565126,3810,3810,3810,3810,10
|
||||
20250408,125400,635527026,3810,3810,3810,3810,250
|
||||
20250408,125300,634574526,3815,3810,3815,3810,1434
|
||||
20250408,125200,629105486,3815,3815,3815,3815,0
|
||||
20250408,125100,629105486,3815,3815,3815,3815,25
|
||||
20250408,125000,629010111,3815,3815,3815,3815,0
|
||||
20250408,124900,629010111,3815,3825,3825,3815,3603
|
||||
20250408,124800,615251786,3840,3840,3840,3840,4
|
||||
20250408,124700,615236426,3840,3840,3840,3840,200
|
||||
20250408,124600,614468426,3832,3832,3832,3832,0
|
||||
20250408,124500,614468426,3832,3825,3832,3825,99
|
||||
20250408,124400,614089338,3825,3825,3825,3825,0
|
||||
20250408,124300,614089338,3825,3825,3825,3825,0
|
||||
20250408,124200,614089338,3825,3825,3825,3825,0
|
||||
20250408,124100,614089338,3825,3825,3825,3825,0
|
||||
20250408,124000,614089338,3825,3825,3825,3825,0
|
||||
20250408,123900,614089338,3825,3830,3830,3825,540
|
||||
20250408,123800,612023583,3840,3840,3840,3840,781
|
||||
20250408,123700,609024543,3830,3830,3830,3830,0
|
||||
20250408,123600,609024543,3830,3830,3830,3830,448
|
||||
20250408,123500,607308703,3835,3835,3835,3835,20
|
||||
20250408,123400,607232003,3835,3832,3835,3832,182
|
||||
20250408,123300,606534042,3835,3835,3835,3835,194
|
||||
20250408,123200,605790052,3837,3837,3837,3837,1
|
||||
20250408,123100,605786215,3837,3837,3837,3837,1
|
||||
20250408,123000,605782378,3840,3845,3845,3840,454
|
||||
20250408,122900,604037823,3850,3835,3850,3835,2779
|
||||
20250408,122800,593349703,3825,3825,3825,3825,1
|
||||
20250408,122700,593345878,3835,3835,3835,3835,141
|
||||
20250408,122600,592805143,3825,3830,3830,3825,2010
|
||||
20250408,122500,585116663,3830,3830,3830,3830,100
|
||||
20250408,122400,584733663,3830,3830,3830,3830,39
|
||||
20250408,122300,584584293,3835,3825,3835,3825,805
|
||||
20250408,122200,581504448,3830,3830,3830,3830,13
|
||||
20250408,122100,581454658,3830,3830,3830,3830,0
|
||||
20250408,122000,581454658,3830,3830,3830,3830,523
|
||||
20250408,121900,579451568,3850,3830,3850,3830,500
|
||||
20250408,121800,577533563,3825,3825,3825,3825,467
|
||||
20250408,121700,575747288,3825,3825,3825,3825,0
|
||||
20250408,121600,575747288,3825,3825,3830,3825,203
|
||||
20250408,121500,574969813,3830,3825,3830,3825,385
|
||||
20250408,121400,573497183,3825,3825,3825,3825,1214
|
||||
20250408,121300,568853633,3830,3830,3830,3830,962
|
||||
20250408,121200,565169173,3835,3835,3835,3835,0
|
||||
20250408,121100,565169173,3835,3835,3835,3835,1468
|
||||
20250408,121000,559539393,3845,3845,3845,3845,1
|
||||
20250408,120900,559535548,3845,3845,3845,3845,1
|
||||
20250408,120800,559531703,3840,3840,3840,3840,1047
|
||||
20250408,120700,555511223,3840,3840,3840,3840,500
|
||||
20250408,120600,553591223,3840,3840,3840,3840,100
|
||||
20250408,120500,553207223,3845,3840,3845,3840,755
|
||||
20250408,120400,550304758,3845,3845,3845,3845,0
|
||||
20250408,120300,550304758,3845,3845,3845,3845,0
|
||||
20250408,120200,550304758,3845,3845,3845,3845,40
|
||||
20250408,120100,550150958,3845,3845,3845,3845,200
|
||||
20250408,120000,549381958,3835,3835,3835,3835,0
|
||||
20250408,115900,549381958,3835,3835,3835,3835,2
|
||||
20250408,115800,549374288,3840,3840,3840,3840,6
|
||||
20250408,115700,549351248,3840,3840,3840,3840,171
|
||||
20250408,115600,548694608,3840,3840,3840,3840,0
|
||||
20250408,115500,548694608,3840,3840,3840,3840,276
|
||||
20250408,115400,547634768,3840,3845,3845,3840,1510
|
||||
20250408,115300,541829568,3850,3850,3850,3850,195
|
||||
20250408,115200,541078818,3850,3850,3850,3850,5
|
||||
20250408,115100,541059568,3850,3855,3855,3850,1866
|
||||
20250408,115000,533873468,3855,3855,3855,3855,100
|
||||
20250408,114900,533487968,3855,3855,3855,3855,0
|
||||
20250408,114800,533487968,3855,3855,3855,3855,150
|
||||
20250408,114700,532909718,3865,3865,3865,3865,0
|
||||
20250408,114600,532909718,3865,3865,3865,3865,75
|
||||
20250408,114500,532619843,3865,3865,3865,3865,5
|
||||
20250408,114400,532600518,3855,3855,3855,3855,96
|
||||
20250408,114300,532230438,3860,3860,3860,3860,0
|
||||
20250408,114200,532230438,3860,3860,3860,3860,10
|
||||
20250408,114100,532191838,3855,3855,3855,3855,4
|
||||
20250408,114000,532176418,3860,3860,3860,3860,0
|
||||
20250408,113900,532176418,3860,3860,3860,3860,50
|
||||
20250408,113800,531983418,3860,3860,3860,3860,388
|
||||
20250408,113700,530485738,3855,3850,3855,3850,206
|
||||
20250408,113600,529691658,3850,3850,3850,3850,427
|
||||
20250408,113500,528047708,3850,3850,3850,3850,134
|
||||
20250408,113400,527531808,3850,3850,3850,3850,253
|
||||
20250408,113300,526557758,3855,3860,3860,3855,672
|
||||
20250408,113200,523964133,3865,3865,3865,3865,3
|
||||
20250408,113100,523952538,3865,3870,3870,3865,1304
|
||||
20250408,113000,518908543,3875,3875,3875,3875,8
|
||||
20250408,112900,518877543,3875,3875,3875,3875,100
|
||||
20250408,112800,518490043,3875,3875,3875,3875,83
|
||||
20250408,112700,518168418,3880,3880,3880,3880,33
|
||||
20250408,112600,518040378,3880,3875,3880,3875,131
|
||||
20250408,112500,517532703,3870,3875,3875,3870,6
|
||||
20250408,112400,517509478,3870,3870,3880,3870,431
|
||||
20250408,112300,515840493,3870,3870,3870,3870,0
|
||||
20250408,112200,515840493,3870,3870,3870,3870,6
|
||||
20250408,112100,515817273,3870,3880,3880,3870,54
|
||||
20250408,112000,515608243,3870,3870,3870,3870,0
|
||||
20250408,111900,515608243,3870,3870,3870,3870,5
|
||||
20250408,111800,515588893,3875,3875,3875,3875,80
|
||||
20250408,111700,515278893,3880,3880,3880,3880,0
|
||||
20250408,111600,515278893,3880,3880,3880,3880,0
|
||||
20250408,111500,515278893,3880,3880,3880,3880,20
|
||||
20250408,111400,515201293,3875,3875,3875,3875,86
|
||||
20250408,111300,514868043,3875,3865,3875,3865,1046
|
||||
20250408,111200,510819948,3870,3870,3870,3870,0
|
||||
20250408,111100,510819948,3870,3870,3870,3870,0
|
||||
20250408,111000,510819948,3870,3870,3870,3870,122
|
||||
20250408,110900,510347808,3870,3875,3875,3870,152
|
||||
20250408,110800,509759468,3870,3870,3870,3870,11
|
||||
20250408,110700,509716898,3870,3870,3870,3870,0
|
||||
20250408,110600,509716898,3870,3870,3870,3860,95
|
||||
20250408,110500,509349288,3870,3870,3870,3870,46
|
||||
20250408,110400,509171268,3860,3860,3870,3860,160
|
||||
20250408,110300,508553358,3860,3860,3860,3860,0
|
||||
20250408,110200,508553358,3860,3860,3860,3860,0
|
||||
20250408,110100,508553358,3860,3860,3860,3860,0
|
||||
20250408,110000,508553358,3860,3860,3860,3860,0
|
||||
20250408,105900,508553358,3860,3860,3860,3860,10
|
||||
20250408,105800,508514758,3860,3890,3895,3855,4601
|
||||
20250408,105700,490728808,3885,3880,3890,3880,4790
|
||||
20250408,105600,472107463,3880,3875,3880,3867,1779
|
||||
20250408,105500,465213754,3875,3870,3875,3870,449
|
||||
20250408,105400,463475124,3865,3865,3865,3865,408
|
||||
20250408,105300,461898204,3860,3850,3860,3850,141
|
||||
20250408,105200,461353954,3865,3865,3865,3865,0
|
||||
20250408,105100,461353954,3865,3865,3865,3865,1003
|
||||
20250408,105000,457477359,3855,3855,3855,3855,1035
|
||||
20250408,104900,453487434,3855,3850,3865,3850,2927
|
||||
20250408,104800,442210924,3855,3845,3855,3845,120
|
||||
20250408,104700,441749324,3850,3850,3850,3850,115
|
||||
20250408,104600,441306574,3845,3855,3855,3845,205
|
||||
20250408,104500,440518299,3850,3850,3850,3850,153
|
||||
20250408,104400,439929249,3850,3850,3850,3850,558
|
||||
20250408,104300,437780949,3850,3840,3850,3840,100
|
||||
20250408,104200,437396419,3835,3835,3840,3835,115
|
||||
20250408,104100,436954894,3840,3840,3840,3840,0
|
||||
20250408,104000,436954894,3840,3840,3840,3835,1853
|
||||
20250408,103900,429839389,3835,3845,3845,3835,1711
|
||||
20250408,103800,423266406,3850,3850,3850,3850,0
|
||||
20250408,103700,423266406,3850,3850,3850,3850,6
|
||||
20250408,103600,423243306,3855,3850,3855,3845,2774
|
||||
20250408,103500,412571426,3845,3845,3845,3845,5
|
||||
20250408,103400,412552201,3850,3850,3850,3850,1
|
||||
20250408,103300,412548351,3855,3850,3855,3850,301
|
||||
20250408,103200,411389451,3855,3855,3855,3855,0
|
||||
20250408,103100,411389451,3855,3855,3855,3855,0
|
||||
20250408,103000,411389451,3855,3850,3855,3850,240
|
||||
20250408,102900,410465201,3850,3845,3850,3845,3377
|
||||
20250408,102800,397465681,3850,3840,3850,3840,1940
|
||||
20250408,102700,390004176,3845,3830,3845,3830,1963
|
||||
20250408,102600,382469506,3840,3835,3840,3835,440
|
||||
20250408,102500,380779911,3830,3810,3830,3810,1547
|
||||
20250408,102400,374875481,3830,3830,3830,3830,10
|
||||
20250408,102300,374837181,3830,3825,3830,3810,1022
|
||||
20250408,102200,370932161,3825,3815,3825,3815,810
|
||||
20250408,102100,367839711,3810,3810,3810,3810,0
|
||||
20250408,102000,367839711,3810,3800,3810,3800,280
|
||||
20250408,101900,366772921,3800,3810,3815,3800,72
|
||||
20250408,101800,366498586,3810,3810,3810,3810,34
|
||||
20250408,101700,366369046,3820,3825,3825,3820,6
|
||||
20250408,101600,366346101,3795,3825,3825,3795,3005
|
||||
20250408,101500,354941976,3795,3800,3830,3795,860
|
||||
20250408,101400,351664746,3805,3805,3805,3795,8
|
||||
20250408,101300,351634356,3805,3800,3805,3800,120
|
||||
20250408,101200,351178281,3800,3800,3800,3790,375
|
||||
20250408,101100,349755436,3805,3800,3805,3800,2022
|
||||
20250408,101000,342071831,3810,3805,3810,3805,847
|
||||
20250408,100900,338847671,3805,3805,3805,3805,0
|
||||
20250408,100800,338847671,3805,3795,3805,3790,158
|
||||
20250408,100700,338248056,3795,3795,3795,3795,30
|
||||
20250408,100600,338134206,3795,3815,3815,3795,3766
|
||||
20250408,100500,323817696,3815,3815,3815,3815,238
|
||||
20250408,100400,322909726,3815,3815,3815,3815,5
|
||||
20250408,100300,322890651,3830,3820,3830,3820,12
|
||||
20250408,100200,322844791,3820,3820,3820,3820,44
|
||||
20250408,100100,322676711,3820,3820,3820,3820,1
|
||||
20250408,100000,322672891,3810,3810,3810,3810,245
|
||||
20250408,095900,321739441,3815,3815,3815,3815,36
|
||||
20250408,095800,321602101,3810,3820,3820,3805,4294
|
||||
20250408,095700,305227061,3825,3825,3835,3825,717
|
||||
20250408,095600,302478316,3835,3830,3835,3830,257
|
||||
20250408,095500,301493306,3820,3835,3835,3820,670
|
||||
20250408,095400,298932026,3830,3825,3830,3825,538
|
||||
20250408,095300,296873001,3840,3820,3845,3820,863
|
||||
20250408,095200,293565031,3815,3820,3820,3815,260
|
||||
20250408,095100,292573106,3815,3815,3815,3815,0
|
||||
20250408,095000,292573106,3815,3820,3830,3810,1192
|
||||
20250408,094900,288024351,3830,3825,3840,3825,182
|
||||
20250408,094800,287327791,3825,3825,3825,3825,4
|
||||
20250408,094700,287312491,3810,3820,3820,3810,1229
|
||||
20250408,094600,282629691,3820,3805,3820,3805,36
|
||||
20250408,094500,282492561,3805,3815,3820,3805,1315
|
||||
20250408,094400,277472381,3815,3810,3815,3810,184
|
||||
20250408,094300,276771141,3810,3805,3810,3805,3002
|
||||
20250408,094200,265348521,3805,3810,3820,3800,3754
|
||||
20250408,094100,251069026,3815,3815,3815,3810,845
|
||||
20250408,094000,247847874,3815,3815,3815,3805,836
|
||||
20250408,093900,244661440,3815,3810,3815,3810,15
|
||||
20250408,093800,244604240,3820,3810,3820,3810,93
|
||||
20250408,093700,244249100,3825,3825,3825,3810,3661
|
||||
20250408,093600,230279865,3825,3820,3825,3820,225
|
||||
20250408,093500,229419265,3825,3840,3840,3825,1861
|
||||
20250408,093400,222293930,3840,3840,3845,3840,301
|
||||
20250408,093300,221138085,3845,3850,3855,3845,66
|
||||
20250408,093200,220884200,3850,3850,3850,3850,68
|
||||
20250408,093100,220622400,3850,3850,3850,3845,305
|
||||
20250408,093000,219448630,3855,3855,3855,3855,172
|
||||
20250408,092900,218785570,3855,3855,3855,3855,1
|
||||
20250408,092800,218781715,3855,3845,3855,3845,1334
|
||||
20250408,092700,213645475,3850,3850,3850,3850,260
|
||||
20250408,092600,212644475,3850,3835,3850,3835,46
|
||||
20250408,092500,212467440,3835,3835,3835,3835,110
|
||||
20250408,092400,212045590,3860,3840,3860,3835,120
|
||||
20250408,092300,211584720,3870,3860,3870,3825,692
|
||||
20250408,092200,208915395,3860,3850,3860,3820,400
|
||||
20250408,092100,207381525,3860,3860,3865,3820,1082
|
||||
20250408,092000,203211550,3870,3850,3870,3800,3104
|
||||
20250408,091900,191360425,3850,3850,3850,3830,1113
|
||||
20250408,091800,187077575,3830,3845,3845,3825,5250
|
||||
20250408,091700,166957305,3845,3850,3850,3845,1821
|
||||
20250408,091600,159951010,3850,3845,3850,3845,170
|
||||
20250408,091500,159297060,3845,3845,3875,3840,1047
|
||||
20250408,091400,155265165,3845,3850,3850,3845,114
|
||||
20250408,091300,154826785,3860,3860,3860,3860,471
|
||||
20250408,091200,153008725,3875,3870,3875,3870,311
|
||||
20250408,091100,151805125,3860,3860,3860,3860,51
|
||||
20250408,091000,151608265,3845,3850,3860,3840,983
|
||||
20250408,090900,147825815,3850,3860,3860,3825,2857
|
||||
20250408,090800,136841450,3845,3845,3845,3825,1070
|
||||
20250408,090700,132729170,3825,3840,3845,3825,2868
|
||||
20250408,090600,121735240,3840,3860,3860,3840,895
|
||||
20250408,090500,118290540,3860,3855,3865,3845,1555
|
||||
20250408,090400,112302565,3860,3865,3895,3850,3713
|
||||
20250408,090300,97930420,3895,3865,3895,3860,8249
|
||||
20250408,090200,66021085,3870,3885,3900,3865,4289
|
||||
20250408,090100,49409590,3915,3875,3915,3855,5341
|
||||
20250408,090000,28630050,3900,3810,3920,3810,7387
|
||||
|
Reference in New Issue
Block a user