Update 2025-04-08 2740 candle_min
This commit is contained in:
587
015710/min/candle-20250408.csv
Normal file
587
015710/min/candle-20250408.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,184400,278433654,3875,3875,3875,3875,0
|
||||
20250408,184300,278433654,3875,3875,3875,3875,0
|
||||
20250408,184200,278433654,3875,3875,3875,3875,0
|
||||
20250408,184100,278433654,3875,3875,3875,3875,0
|
||||
20250408,184000,278433654,3875,3875,3875,3875,0
|
||||
20250408,183900,278433654,3875,3875,3875,3875,0
|
||||
20250408,183800,278433654,3875,3875,3875,3875,0
|
||||
20250408,183700,278433654,3875,3875,3875,3875,0
|
||||
20250408,183600,278433654,3875,3875,3875,3875,0
|
||||
20250408,183500,278433654,3875,3875,3875,3875,0
|
||||
20250408,183400,278433654,3875,3875,3875,3875,0
|
||||
20250408,183300,278433654,3875,3875,3875,3875,0
|
||||
20250408,183200,278433654,3875,3875,3875,3875,0
|
||||
20250408,183100,278433654,3875,3875,3875,3875,0
|
||||
20250408,183000,278433654,3875,3875,3875,3875,0
|
||||
20250408,182900,278433654,3875,3875,3875,3875,0
|
||||
20250408,182800,278433654,3875,3875,3875,3875,0
|
||||
20250408,182700,278433654,3875,3875,3875,3875,0
|
||||
20250408,182600,278433654,3875,3875,3875,3875,0
|
||||
20250408,182500,278433654,3875,3875,3875,3875,0
|
||||
20250408,182400,278433654,3875,3875,3875,3875,0
|
||||
20250408,182300,278433654,3875,3875,3875,3875,0
|
||||
20250408,182200,278433654,3875,3875,3875,3875,0
|
||||
20250408,182100,278433654,3875,3875,3875,3875,0
|
||||
20250408,182000,278433654,3875,3875,3875,3875,0
|
||||
20250408,181900,278433654,3875,3875,3875,3875,0
|
||||
20250408,181800,278433654,3875,3875,3875,3875,0
|
||||
20250408,181700,278433654,3875,3875,3875,3875,0
|
||||
20250408,181600,278433654,3875,3875,3875,3875,0
|
||||
20250408,181500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,181400,278433654,3875,3875,3875,3875,0
|
||||
20250408,181300,278433654,3875,3875,3875,3875,0
|
||||
20250408,181200,278433654,3875,3875,3875,3875,0
|
||||
20250408,181100,278433654,3875,3875,3875,3875,0
|
||||
20250408,181000,278433654,3875,3875,3875,3875,0
|
||||
20250408,180900,278433654,3875,3875,3875,3875,0
|
||||
20250408,180800,278433654,3875,3875,3875,3875,0
|
||||
20250408,180700,278433654,3875,3875,3875,3875,0
|
||||
20250408,180600,278433654,3875,3875,3875,3875,0
|
||||
20250408,180500,278433654,3875,3875,3875,3875,0
|
||||
20250408,180400,278433654,3875,3875,3875,3875,0
|
||||
20250408,180300,278433654,3875,3875,3875,3875,0
|
||||
20250408,180200,278433654,3875,3875,3875,3875,0
|
||||
20250408,180100,278433654,3875,3875,3875,3875,0
|
||||
20250408,180000,278433654,3875,3875,3875,3875,0
|
||||
20250408,175900,278433654,3875,3875,3875,3875,0
|
||||
20250408,175800,278433654,3875,3875,3875,3875,0
|
||||
20250408,175700,278433654,3875,3875,3875,3875,0
|
||||
20250408,175600,278433654,3875,3875,3875,3875,0
|
||||
20250408,175500,278433654,3875,3875,3875,3875,0
|
||||
20250408,175400,278433654,3875,3875,3875,3875,0
|
||||
20250408,175300,278433654,3875,3875,3875,3875,0
|
||||
20250408,175200,278433654,3875,3875,3875,3875,0
|
||||
20250408,175100,278433654,3875,3875,3875,3875,0
|
||||
20250408,175000,278433654,3875,3875,3875,3875,0
|
||||
20250408,174900,278433654,3875,3875,3875,3875,0
|
||||
20250408,174800,278433654,3875,3875,3875,3875,0
|
||||
20250408,174700,278433654,3875,3875,3875,3875,0
|
||||
20250408,174600,278433654,3875,3875,3875,3875,0
|
||||
20250408,174500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,174400,278433654,3875,3875,3875,3875,0
|
||||
20250408,174300,278433654,3875,3875,3875,3875,0
|
||||
20250408,174200,278433654,3875,3875,3875,3875,0
|
||||
20250408,174100,278433654,3875,3875,3875,3875,0
|
||||
20250408,174000,278433654,3875,3875,3875,3875,0
|
||||
20250408,173900,278433654,3875,3875,3875,3875,0
|
||||
20250408,173800,278433654,3875,3875,3875,3875,0
|
||||
20250408,173700,278433654,3875,3875,3875,3875,0
|
||||
20250408,173600,278433654,3875,3875,3875,3875,0
|
||||
20250408,173500,278433654,3875,3875,3875,3875,0
|
||||
20250408,173400,278433654,3875,3875,3875,3875,0
|
||||
20250408,173300,278433654,3875,3875,3875,3875,0
|
||||
20250408,173200,278433654,3875,3875,3875,3875,0
|
||||
20250408,173100,278433654,3875,3875,3875,3875,0
|
||||
20250408,173000,278433654,3875,3875,3875,3875,0
|
||||
20250408,172900,278433654,3875,3875,3875,3875,0
|
||||
20250408,172800,278433654,3875,3875,3875,3875,0
|
||||
20250408,172700,278433654,3875,3875,3875,3875,0
|
||||
20250408,172600,278433654,3875,3875,3875,3875,0
|
||||
20250408,172500,278433654,3875,3875,3875,3875,0
|
||||
20250408,172400,278433654,3875,3875,3875,3875,0
|
||||
20250408,172300,278433654,3875,3875,3875,3875,0
|
||||
20250408,172200,278433654,3875,3875,3875,3875,0
|
||||
20250408,172100,278433654,3875,3875,3875,3875,0
|
||||
20250408,172000,278433654,3875,3875,3875,3875,0
|
||||
20250408,171900,278433654,3875,3875,3875,3875,0
|
||||
20250408,171800,278433654,3875,3875,3875,3875,0
|
||||
20250408,171700,278433654,3875,3875,3875,3875,0
|
||||
20250408,171600,278433654,3875,3875,3875,3875,0
|
||||
20250408,171500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,171400,278433654,3875,3875,3875,3875,0
|
||||
20250408,171300,278433654,3875,3875,3875,3875,0
|
||||
20250408,171200,278433654,3875,3875,3875,3875,0
|
||||
20250408,171100,278433654,3875,3875,3875,3875,0
|
||||
20250408,171000,278433654,3875,3875,3875,3875,0
|
||||
20250408,170900,278433654,3875,3875,3875,3875,0
|
||||
20250408,170800,278433654,3875,3875,3875,3875,0
|
||||
20250408,170700,278433654,3875,3875,3875,3875,0
|
||||
20250408,170600,278433654,3875,3875,3875,3875,0
|
||||
20250408,170500,278433654,3875,3875,3875,3875,0
|
||||
20250408,170400,278433654,3875,3875,3875,3875,0
|
||||
20250408,170300,278433654,3875,3875,3875,3875,0
|
||||
20250408,170200,278433654,3875,3875,3875,3875,0
|
||||
20250408,170100,278433654,3875,3875,3875,3875,0
|
||||
20250408,170000,278433654,3875,3875,3875,3875,0
|
||||
20250408,165900,278433654,3875,3875,3875,3875,0
|
||||
20250408,165800,278433654,3875,3875,3875,3875,0
|
||||
20250408,165700,278433654,3875,3875,3875,3875,0
|
||||
20250408,165600,278433654,3875,3875,3875,3875,0
|
||||
20250408,165500,278433654,3875,3875,3875,3875,0
|
||||
20250408,165400,278433654,3875,3875,3875,3875,0
|
||||
20250408,165300,278433654,3875,3875,3875,3875,0
|
||||
20250408,165200,278433654,3875,3875,3875,3875,0
|
||||
20250408,165100,278433654,3875,3875,3875,3875,0
|
||||
20250408,165000,278433654,3875,3875,3875,3875,0
|
||||
20250408,164900,278433654,3875,3875,3875,3875,0
|
||||
20250408,164800,278433654,3875,3875,3875,3875,0
|
||||
20250408,164700,278433654,3875,3875,3875,3875,0
|
||||
20250408,164600,278433654,3875,3875,3875,3875,0
|
||||
20250408,164500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,164400,278433654,3875,3875,3875,3875,0
|
||||
20250408,164300,278433654,3875,3875,3875,3875,0
|
||||
20250408,164200,278433654,3875,3875,3875,3875,0
|
||||
20250408,164100,278433654,3875,3875,3875,3875,0
|
||||
20250408,164000,278433654,3875,3875,3875,3875,0
|
||||
20250408,163900,278433654,3875,3875,3875,3875,0
|
||||
20250408,163800,278433654,3875,3875,3875,3875,0
|
||||
20250408,163700,278433654,3875,3875,3875,3875,0
|
||||
20250408,163600,278433654,3875,3875,3875,3875,0
|
||||
20250408,163500,278433654,3875,3875,3875,3875,0
|
||||
20250408,163400,278433654,3875,3875,3875,3875,0
|
||||
20250408,163300,278433654,3875,3875,3875,3875,0
|
||||
20250408,163200,278433654,3875,3875,3875,3875,0
|
||||
20250408,163100,278433654,3875,3875,3875,3875,0
|
||||
20250408,163000,278433654,3875,3875,3875,3875,0
|
||||
20250408,162900,278433654,3875,3875,3875,3875,0
|
||||
20250408,162800,278433654,3875,3875,3875,3875,0
|
||||
20250408,162700,278433654,3875,3875,3875,3875,0
|
||||
20250408,162600,278433654,3875,3875,3875,3875,0
|
||||
20250408,162500,278433654,3875,3875,3875,3875,0
|
||||
20250408,162400,278433654,3875,3875,3875,3875,0
|
||||
20250408,162300,278433654,3875,3875,3875,3875,0
|
||||
20250408,162200,278433654,3875,3875,3875,3875,0
|
||||
20250408,162100,278433654,3875,3875,3875,3875,0
|
||||
20250408,162000,278433654,3875,3875,3875,3875,0
|
||||
20250408,161900,278433654,3875,3875,3875,3875,0
|
||||
20250408,161800,278433654,3875,3875,3875,3875,0
|
||||
20250408,161700,278433654,3875,3875,3875,3875,0
|
||||
20250408,161600,278433654,3875,3875,3875,3875,0
|
||||
20250408,161500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,161400,278433654,3875,3875,3875,3875,0
|
||||
20250408,161300,278433654,3875,3875,3875,3875,0
|
||||
20250408,161200,278433654,3875,3875,3875,3875,0
|
||||
20250408,161100,278433654,3875,3875,3875,3875,0
|
||||
20250408,161000,278433654,3875,3875,3875,3875,0
|
||||
20250408,160900,278433654,3875,3875,3875,3875,0
|
||||
20250408,160800,278433654,3875,3875,3875,3875,0
|
||||
20250408,160700,278433654,3875,3875,3875,3875,0
|
||||
20250408,160600,278433654,3875,3875,3875,3875,0
|
||||
20250408,160500,278433654,3875,3875,3875,3875,0
|
||||
20250408,160400,278433654,3875,3875,3875,3875,0
|
||||
20250408,160300,278433654,3875,3875,3875,3875,0
|
||||
20250408,160200,278433654,3875,3875,3875,3875,0
|
||||
20250408,160100,278433654,3875,3875,3875,3875,0
|
||||
20250408,160000,278433654,3875,3875,3875,3875,0
|
||||
20250408,155900,278433654,3875,3875,3875,3875,0
|
||||
20250408,155800,278433654,3875,3875,3875,3875,0
|
||||
20250408,155700,278433654,3875,3875,3875,3875,0
|
||||
20250408,155600,278433654,3875,3875,3875,3875,0
|
||||
20250408,155500,278433654,3875,3875,3875,3875,0
|
||||
20250408,155400,278433654,3875,3875,3875,3875,0
|
||||
20250408,155300,278433654,3875,3875,3875,3875,0
|
||||
20250408,155200,278433654,3875,3875,3875,3875,0
|
||||
20250408,155100,278433654,3875,3875,3875,3875,0
|
||||
20250408,155000,278433654,3875,3875,3875,3875,0
|
||||
20250408,154900,278433654,3875,3875,3875,3875,0
|
||||
20250408,154800,278433654,3875,3875,3875,3875,0
|
||||
20250408,154700,278433654,3875,3875,3875,3875,0
|
||||
20250408,154600,278433654,3875,3875,3875,3875,0
|
||||
20250408,154500,278433654,3875,3875,3875,3875,2246
|
||||
20250408,154400,278433654,3875,3875,3875,3875,0
|
||||
20250408,154300,278433654,3875,3875,3875,3875,0
|
||||
20250408,154200,278433654,3875,3875,3875,3875,0
|
||||
20250408,154100,278433654,3875,3875,3875,3875,0
|
||||
20250408,154000,278433654,3875,3875,3875,3875,0
|
||||
20250408,153900,278433654,3875,3875,3875,3875,0
|
||||
20250408,153800,278433654,3875,3875,3875,3875,0
|
||||
20250408,153700,278433654,3875,3875,3875,3875,0
|
||||
20250408,153600,278433654,3875,3875,3875,3875,0
|
||||
20250408,153500,278433654,3875,3875,3875,3875,0
|
||||
20250408,153400,278433654,3875,3875,3875,3875,0
|
||||
20250408,153300,278433654,3875,3875,3875,3875,0
|
||||
20250408,153200,278433654,3875,3875,3875,3875,0
|
||||
20250408,153100,278433654,3875,3875,3875,3875,0
|
||||
20250408,153000,278433654,3875,3875,3875,3875,2246
|
||||
20250408,152900,269730404,3895,3895,3895,3895,0
|
||||
20250408,152800,269730404,3895,3895,3895,3895,0
|
||||
20250408,152700,269730404,3895,3895,3895,3895,0
|
||||
20250408,152600,269730404,3895,3895,3895,3895,0
|
||||
20250408,152500,269730404,3895,3895,3895,3895,0
|
||||
20250408,152400,269730404,3895,3895,3895,3895,0
|
||||
20250408,152300,269730404,3895,3895,3895,3895,0
|
||||
20250408,152200,269730404,3895,3895,3895,3895,0
|
||||
20250408,152100,269730404,3895,3895,3895,3895,0
|
||||
20250408,152000,269730404,3895,3895,3895,3895,0
|
||||
20250408,151900,269730404,3895,3895,3895,3885,128
|
||||
20250408,151800,269232844,3895,3880,3910,3880,437
|
||||
20250408,151700,267528579,3885,3885,3885,3885,43
|
||||
20250408,151600,267361524,3910,3885,3910,3885,8
|
||||
20250408,151500,267330419,3910,3910,3910,3885,76
|
||||
20250408,151400,267035109,3885,3885,3885,3885,0
|
||||
20250408,151300,267035109,3885,3885,3885,3885,73
|
||||
20250408,151200,266751504,3915,3900,3915,3885,73
|
||||
20250408,151100,266467194,3915,3915,3915,3915,1
|
||||
20250408,151000,266463279,3905,3905,3905,3905,0
|
||||
20250408,150900,266463279,3905,3905,3905,3905,0
|
||||
20250408,150800,266463279,3905,3905,3905,3905,0
|
||||
20250408,150700,266463279,3905,3905,3905,3905,568
|
||||
20250408,150600,264245239,3895,3895,3895,3895,0
|
||||
20250408,150500,264245239,3895,3895,3895,3895,0
|
||||
20250408,150400,264245239,3895,3900,3900,3895,600
|
||||
20250408,150300,261907869,3900,3910,3915,3900,948
|
||||
20250408,150200,258209109,3890,3885,3905,3885,57
|
||||
20250408,150100,257987099,3910,3920,3920,3870,340
|
||||
20250408,150000,256662784,3925,3920,3925,3920,11
|
||||
20250408,145900,256619614,3920,3930,3930,3920,10
|
||||
20250408,145800,256580369,3930,3930,3930,3930,1
|
||||
20250408,145700,256576439,3930,3930,3930,3930,0
|
||||
20250408,145600,256576439,3930,3915,3940,3915,5035
|
||||
20250408,145500,236796709,3910,3900,3910,3900,3000
|
||||
20250408,145400,225074434,3895,3900,3900,3895,9
|
||||
20250408,145300,225039354,3885,3885,3885,3885,0
|
||||
20250408,145200,225039354,3885,3885,3885,3885,43
|
||||
20250408,145100,224872299,3880,3880,3880,3880,23
|
||||
20250408,145000,224783059,3905,3905,3905,3905,0
|
||||
20250408,144900,224783059,3905,3900,3905,3900,20
|
||||
20250408,144800,224705009,3900,3895,3900,3895,2000
|
||||
20250408,144700,216907179,3895,3895,3895,3895,0
|
||||
20250408,144600,216907179,3895,3895,3895,3895,0
|
||||
20250408,144500,216907179,3895,3865,3895,3865,1718
|
||||
20250408,144400,210239264,3865,3865,3865,3865,0
|
||||
20250408,144300,210239264,3865,3865,3865,3865,0
|
||||
20250408,144200,210239264,3865,3865,3865,3865,270
|
||||
20250408,144100,209195714,3860,3860,3860,3860,0
|
||||
20250408,144000,209195714,3860,3855,3860,3855,1018
|
||||
20250408,143900,205269824,3855,3855,3855,3855,0
|
||||
20250408,143800,205269824,3855,3855,3855,3855,0
|
||||
20250408,143700,205269824,3855,3840,3855,3840,93
|
||||
20250408,143600,204912014,3840,3840,3840,3840,0
|
||||
20250408,143500,204912014,3840,3840,3840,3840,0
|
||||
20250408,143400,204912014,3840,3840,3840,3840,130
|
||||
20250408,143300,204412814,3840,3840,3840,3840,0
|
||||
20250408,143200,204412814,3840,3840,3840,3840,200
|
||||
20250408,143100,203644814,3840,3840,3840,3840,0
|
||||
20250408,143000,203644814,3840,3840,3840,3840,0
|
||||
20250408,142900,203644814,3840,3840,3840,3840,0
|
||||
20250408,142800,203644814,3840,3840,3840,3840,0
|
||||
20250408,142700,203644814,3840,3840,3840,3840,0
|
||||
20250408,142600,203644814,3840,3840,3840,3840,0
|
||||
20250408,142500,203644814,3840,3845,3855,3840,528
|
||||
20250408,142400,201613449,3840,3840,3840,3840,0
|
||||
20250408,142300,201613449,3840,3840,3840,3840,0
|
||||
20250408,142200,201613449,3840,3840,3840,3840,26
|
||||
20250408,142100,201513609,3840,3840,3840,3840,159
|
||||
20250408,142000,200903049,3840,3840,3840,3840,0
|
||||
20250408,141900,200903049,3840,3840,3840,3840,0
|
||||
20250408,141800,200903049,3840,3840,3840,3840,0
|
||||
20250408,141700,200903049,3840,3840,3840,3840,531
|
||||
20250408,141600,198864009,3845,3845,3845,3845,80
|
||||
20250408,141500,198556409,3845,3855,3855,3845,25
|
||||
20250408,141400,198460234,3855,3855,3855,3855,0
|
||||
20250408,141300,198460234,3855,3855,3855,3855,0
|
||||
20250408,141200,198460234,3855,3855,3855,3855,0
|
||||
20250408,141100,198460234,3855,3855,3855,3855,0
|
||||
20250408,141000,198460234,3855,3855,3855,3855,0
|
||||
20250408,140900,198460234,3855,3855,3855,3855,0
|
||||
20250408,140800,198460234,3855,3855,3855,3855,0
|
||||
20250408,140700,198460234,3855,3855,3855,3855,2
|
||||
20250408,140600,198452524,3855,3855,3855,3855,0
|
||||
20250408,140500,198452524,3855,3855,3855,3855,0
|
||||
20250408,140400,198452524,3855,3855,3855,3855,78
|
||||
20250408,140300,198151834,3845,3845,3845,3845,0
|
||||
20250408,140200,198151834,3845,3845,3845,3845,0
|
||||
20250408,140100,198151834,3845,3845,3845,3845,0
|
||||
20250408,140000,198151834,3845,3845,3845,3845,50
|
||||
20250408,135900,197959584,3845,3845,3845,3845,7
|
||||
20250408,135800,197932669,3855,3855,3855,3855,0
|
||||
20250408,135700,197932669,3855,3855,3855,3855,0
|
||||
20250408,135600,197932669,3855,3855,3855,3855,0
|
||||
20250408,135500,197932669,3855,3855,3855,3855,46
|
||||
20250408,135400,197755339,3835,3835,3835,3835,100
|
||||
20250408,135300,197371839,3835,3835,3835,3835,39
|
||||
20250408,135200,197222274,3855,3855,3855,3855,0
|
||||
20250408,135100,197222274,3855,3855,3855,3855,25
|
||||
20250408,135000,197125899,3855,3855,3855,3855,5
|
||||
20250408,134900,197106624,3840,3840,3840,3840,0
|
||||
20250408,134800,197106624,3840,3840,3840,3835,2426
|
||||
20250408,134700,187790949,3840,3840,3840,3840,0
|
||||
20250408,134600,187790949,3840,3840,3840,3840,500
|
||||
20250408,134500,185870949,3840,3840,3840,3840,0
|
||||
20250408,134400,185870949,3840,3840,3840,3840,0
|
||||
20250408,134300,185870949,3840,3840,3840,3840,0
|
||||
20250408,134200,185870949,3840,3840,3840,3840,0
|
||||
20250408,134100,185870949,3840,3840,3840,3840,1
|
||||
20250408,134000,185867109,3860,3860,3860,3860,0
|
||||
20250408,133900,185867109,3860,3860,3860,3860,0
|
||||
20250408,133800,185867109,3860,3860,3860,3860,8
|
||||
20250408,133700,185836229,3860,3860,3860,3860,5
|
||||
20250408,133600,185816929,3840,3840,3840,3840,0
|
||||
20250408,133500,185816929,3840,3840,3840,3840,0
|
||||
20250408,133400,185816929,3840,3840,3840,3840,0
|
||||
20250408,133300,185816929,3840,3845,3845,3840,2001
|
||||
20250408,133200,178132869,3845,3845,3845,3845,0
|
||||
20250408,133100,178132869,3845,3845,3845,3845,0
|
||||
20250408,133000,178132869,3845,3845,3845,3845,0
|
||||
20250408,132900,178132869,3845,3845,3845,3845,1
|
||||
20250408,132800,178129024,3850,3850,3850,3850,526
|
||||
20250408,132700,176103924,3865,3865,3865,3865,0
|
||||
20250408,132600,176103924,3865,3865,3865,3865,0
|
||||
20250408,132500,176103924,3865,3865,3865,3865,0
|
||||
20250408,132400,176103924,3865,3865,3865,3865,0
|
||||
20250408,132300,176103924,3865,3865,3865,3865,0
|
||||
20250408,132200,176103924,3865,3865,3865,3865,1
|
||||
20250408,132100,176100059,3865,3865,3865,3865,0
|
||||
20250408,132000,176100059,3865,3865,3865,3865,36
|
||||
20250408,131900,175960919,3865,3865,3865,3865,50
|
||||
20250408,131800,175767669,3850,3850,3850,3850,48
|
||||
20250408,131700,175582869,3855,3855,3855,3855,0
|
||||
20250408,131600,175582869,3855,3855,3855,3855,0
|
||||
20250408,131500,175582869,3855,3855,3855,3855,0
|
||||
20250408,131400,175582869,3855,3855,3855,3855,0
|
||||
20250408,131300,175582869,3855,3855,3855,3855,0
|
||||
20250408,131200,175582869,3855,3855,3855,3855,0
|
||||
20250408,131100,175582869,3855,3855,3855,3855,0
|
||||
20250408,131000,175582869,3855,3855,3855,3855,0
|
||||
20250408,130900,175582869,3855,3855,3855,3855,0
|
||||
20250408,130800,175582869,3855,3855,3855,3855,0
|
||||
20250408,130700,175582869,3855,3855,3855,3855,107
|
||||
20250408,130600,175170384,3860,3860,3860,3860,50
|
||||
20250408,130500,174977384,3855,3860,3860,3855,237
|
||||
20250408,130400,174062569,3865,3865,3865,3865,38
|
||||
20250408,130300,173915699,3860,3860,3860,3860,0
|
||||
20250408,130200,173915699,3860,3860,3860,3860,0
|
||||
20250408,130100,173915699,3860,3865,3865,3860,3000
|
||||
20250408,130000,162324834,3870,3870,3870,3870,0
|
||||
20250408,125900,162324834,3870,3870,3870,3870,39
|
||||
20250408,125800,162173904,3865,3865,3865,3865,70
|
||||
20250408,125700,161903354,3870,3870,3870,3870,0
|
||||
20250408,125600,161903354,3870,3870,3870,3870,0
|
||||
20250408,125500,161903354,3870,3870,3870,3870,0
|
||||
20250408,125400,161903354,3870,3870,3870,3870,472
|
||||
20250408,125300,160076714,3880,3880,3880,3880,0
|
||||
20250408,125200,160076714,3880,3870,3880,3870,69
|
||||
20250408,125100,159809494,3870,3870,3870,3870,50
|
||||
20250408,125000,159615994,3880,3880,3880,3880,0
|
||||
20250408,124900,159615994,3880,3880,3880,3880,0
|
||||
20250408,124800,159615994,3880,3885,3885,3880,438
|
||||
20250408,124700,157916534,3890,3890,3890,3890,0
|
||||
20250408,124600,157916534,3890,3890,3890,3890,0
|
||||
20250408,124500,157916534,3890,3890,3890,3890,0
|
||||
20250408,124400,157916534,3890,3890,3890,3890,0
|
||||
20250408,124300,157916534,3890,3890,3890,3890,0
|
||||
20250408,124200,157916534,3890,3890,3890,3890,1
|
||||
20250408,124100,157912644,3890,3890,3890,3890,100
|
||||
20250408,124000,157523644,3890,3890,3890,3890,0
|
||||
20250408,123900,157523644,3890,3890,3890,3890,0
|
||||
20250408,123800,157523644,3890,3890,3890,3890,99
|
||||
20250408,123700,157138534,3890,3890,3890,3890,401
|
||||
20250408,123600,155578644,3890,3890,3890,3890,100
|
||||
20250408,123500,155189644,3890,3890,3890,3890,498
|
||||
20250408,123400,153252424,3890,3890,3890,3890,0
|
||||
20250408,123300,153252424,3890,3885,3890,3885,25
|
||||
20250408,123200,153155289,3880,3880,3880,3880,0
|
||||
20250408,123100,153155289,3880,3870,3880,3870,732
|
||||
20250408,123000,150321259,3880,3880,3880,3880,0
|
||||
20250408,122900,150321259,3880,3880,3880,3880,0
|
||||
20250408,122800,150321259,3880,3875,3880,3875,2
|
||||
20250408,122700,150313504,3860,3860,3860,3860,0
|
||||
20250408,122600,150313504,3860,3860,3860,3860,0
|
||||
20250408,122500,150313504,3860,3860,3860,3860,10
|
||||
20250408,122400,150274904,3860,3860,3860,3860,0
|
||||
20250408,122300,150274904,3860,3860,3860,3860,0
|
||||
20250408,122200,150274904,3860,3860,3860,3860,0
|
||||
20250408,122100,150274904,3860,3865,3865,3860,70
|
||||
20250408,122000,150004694,3870,3870,3870,3870,0
|
||||
20250408,121900,150004694,3870,3870,3870,3870,1
|
||||
20250408,121800,150000824,3875,3875,3875,3875,0
|
||||
20250408,121700,150000824,3875,3875,3875,3875,0
|
||||
20250408,121600,150000824,3875,3875,3875,3875,0
|
||||
20250408,121500,150000824,3875,3875,3875,3875,0
|
||||
20250408,121400,150000824,3875,3875,3875,3875,0
|
||||
20250408,121300,150000824,3875,3875,3875,3875,1
|
||||
20250408,121200,149996949,3855,3855,3855,3855,0
|
||||
20250408,121100,149996949,3855,3855,3855,3855,0
|
||||
20250408,121000,149996949,3855,3875,3875,3855,2714
|
||||
20250408,120900,139532474,3890,3890,3890,3890,0
|
||||
20250408,120800,139532474,3890,3890,3890,3890,0
|
||||
20250408,120700,139532474,3890,3890,3890,3890,100
|
||||
20250408,120600,139143474,3900,3900,3900,3900,0
|
||||
20250408,120500,139143474,3900,3900,3900,3900,0
|
||||
20250408,120400,139143474,3900,3900,3900,3900,0
|
||||
20250408,120300,139143474,3900,3900,3900,3900,0
|
||||
20250408,120200,139143474,3900,3900,3900,3900,0
|
||||
20250408,120100,139143474,3900,3900,3900,3900,0
|
||||
20250408,120000,139143474,3900,3900,3900,3900,0
|
||||
20250408,115900,139143474,3900,3900,3900,3900,0
|
||||
20250408,115800,139143474,3900,3900,3900,3895,1436
|
||||
20250408,115700,133550244,3895,3895,3895,3895,0
|
||||
20250408,115600,133550244,3895,3895,3895,3895,0
|
||||
20250408,115500,133550244,3895,3895,3895,3895,20
|
||||
20250408,115400,133472344,3895,3895,3895,3895,50
|
||||
20250408,115300,133277594,3895,3895,3895,3895,422
|
||||
20250408,115200,131633904,3895,3895,3895,3895,0
|
||||
20250408,115100,131633904,3895,3895,3895,3895,0
|
||||
20250408,115000,131633904,3895,3900,3900,3895,114
|
||||
20250408,114900,131189839,3900,3900,3900,3900,520
|
||||
20250408,114800,129161839,3895,3895,3895,3895,0
|
||||
20250408,114700,129161839,3895,3895,3895,3895,1
|
||||
20250408,114600,129157944,3895,3895,3895,3895,0
|
||||
20250408,114500,129157944,3895,3895,3895,3895,19
|
||||
20250408,114400,129083939,3895,3895,3895,3895,0
|
||||
20250408,114300,129083939,3895,3895,3895,3895,2
|
||||
20250408,114200,129076149,3895,3895,3895,3895,0
|
||||
20250408,114100,129076149,3895,3895,3895,3895,98
|
||||
20250408,114000,128694439,3895,3895,3895,3895,2
|
||||
20250408,113900,128686649,3895,3895,3895,3895,0
|
||||
20250408,113800,128686649,3895,3895,3895,3895,0
|
||||
20250408,113700,128686649,3895,3895,3895,3895,150
|
||||
20250408,113600,128102399,3895,3895,3900,3895,43
|
||||
20250408,113500,127934794,3885,3885,3885,3885,0
|
||||
20250408,113400,127934794,3885,3885,3885,3885,0
|
||||
20250408,113300,127934794,3885,3885,3885,3885,0
|
||||
20250408,113200,127934794,3885,3885,3885,3885,0
|
||||
20250408,113100,127934794,3885,3885,3885,3885,0
|
||||
20250408,113000,127934794,3885,3885,3885,3885,0
|
||||
20250408,112900,127934794,3885,3885,3885,3885,0
|
||||
20250408,112800,127934794,3885,3885,3885,3885,0
|
||||
20250408,112700,127934794,3885,3885,3885,3885,13
|
||||
20250408,112600,127884289,3885,3885,3885,3885,0
|
||||
20250408,112500,127884289,3885,3890,3895,3880,505
|
||||
20250408,112400,125922314,3885,3885,3885,3885,0
|
||||
20250408,112300,125922314,3885,3885,3885,3885,0
|
||||
20250408,112200,125922314,3885,3885,3885,3885,200
|
||||
20250408,112100,125145314,3885,3885,3885,3885,0
|
||||
20250408,112000,125145314,3885,3885,3885,3885,0
|
||||
20250408,111900,125145314,3885,3885,3885,3885,0
|
||||
20250408,111800,125145314,3885,3885,3885,3885,0
|
||||
20250408,111700,125145314,3885,3885,3885,3885,0
|
||||
20250408,111600,125145314,3885,3885,3885,3885,0
|
||||
20250408,111500,125145314,3885,3885,3885,3885,170
|
||||
20250408,111400,124484864,3885,3885,3885,3885,0
|
||||
20250408,111300,124484864,3885,3885,3885,3885,0
|
||||
20250408,111200,124484864,3885,3885,3885,3885,0
|
||||
20250408,111100,124484864,3885,3885,3885,3885,0
|
||||
20250408,111000,124484864,3885,3885,3885,3885,200
|
||||
20250408,110900,123707864,3900,3900,3900,3900,2
|
||||
20250408,110800,123700064,3890,3890,3890,3890,0
|
||||
20250408,110700,123700064,3890,3890,3890,3890,10
|
||||
20250408,110600,123661164,3890,3890,3890,3890,0
|
||||
20250408,110500,123661164,3890,3890,3890,3890,95
|
||||
20250408,110400,123291614,3910,3910,3910,3910,10
|
||||
20250408,110300,123252514,3910,3910,3910,3910,0
|
||||
20250408,110200,123252514,3910,3910,3910,3910,0
|
||||
20250408,110100,123252514,3910,3910,3910,3910,0
|
||||
20250408,110000,123252514,3910,3885,3910,3885,4056
|
||||
20250408,105900,107424649,3880,3880,3880,3880,0
|
||||
20250408,105800,107424649,3880,3880,3880,3880,1
|
||||
20250408,105700,107420769,3880,3880,3880,3880,180
|
||||
20250408,105600,106722369,3890,3870,3890,3870,3127
|
||||
20250408,105500,94590444,3870,3865,3870,3865,532
|
||||
20250408,105400,92534194,3865,3865,3865,3865,0
|
||||
20250408,105300,92534194,3865,3865,3865,3865,0
|
||||
20250408,105200,92534194,3865,3865,3865,3865,0
|
||||
20250408,105100,92534194,3865,3865,3865,3865,0
|
||||
20250408,105000,92534194,3865,3865,3865,3865,0
|
||||
20250408,104900,92534194,3865,3865,3865,3865,0
|
||||
20250408,104800,92534194,3865,3865,3865,3865,1
|
||||
20250408,104700,92530329,3840,3840,3840,3840,0
|
||||
20250408,104600,92530329,3840,3840,3840,3840,0
|
||||
20250408,104500,92530329,3840,3840,3840,3840,300
|
||||
20250408,104400,91378329,3840,3840,3840,3840,300
|
||||
20250408,104300,90226329,3865,3865,3865,3865,0
|
||||
20250408,104200,90226329,3865,3865,3865,3865,0
|
||||
20250408,104100,90226329,3865,3865,3865,3865,0
|
||||
20250408,104000,90226329,3865,3845,3865,3840,252
|
||||
20250408,103900,89257914,3860,3860,3860,3860,30
|
||||
20250408,103800,89142114,3860,3860,3860,3860,0
|
||||
20250408,103700,89142114,3860,3860,3860,3860,0
|
||||
20250408,103600,89142114,3860,3860,3860,3860,0
|
||||
20250408,103500,89142114,3860,3855,3860,3855,336
|
||||
20250408,103400,87845159,3840,3840,3840,3840,0
|
||||
20250408,103300,87845159,3840,3840,3840,3840,0
|
||||
20250408,103200,87845159,3840,3840,3840,3840,0
|
||||
20250408,103100,87845159,3840,3840,3840,3840,0
|
||||
20250408,103000,87845159,3840,3840,3840,3840,0
|
||||
20250408,102900,87845159,3840,3840,3840,3840,18
|
||||
20250408,102800,87776039,3850,3850,3850,3850,0
|
||||
20250408,102700,87776039,3850,3850,3850,3850,0
|
||||
20250408,102600,87776039,3850,3850,3850,3850,0
|
||||
20250408,102500,87776039,3850,3850,3850,3850,0
|
||||
20250408,102400,87776039,3850,3850,3850,3850,100
|
||||
20250408,102300,87391039,3855,3855,3855,3855,0
|
||||
20250408,102200,87391039,3855,3855,3855,3855,0
|
||||
20250408,102100,87391039,3855,3855,3855,3855,0
|
||||
20250408,102000,87391039,3855,3850,3855,3850,98
|
||||
20250408,101900,87013510,3845,3845,3845,3845,0
|
||||
20250408,101800,87013510,3845,3845,3845,3845,0
|
||||
20250408,101700,87013510,3845,3845,3845,3845,0
|
||||
20250408,101600,87013510,3845,3845,3845,3845,200
|
||||
20250408,101500,86244510,3825,3825,3825,3825,76
|
||||
20250408,101400,85953810,3840,3840,3840,3840,0
|
||||
20250408,101300,85953810,3840,3840,3840,3840,0
|
||||
20250408,101200,85953810,3840,3840,3840,3840,54
|
||||
20250408,101100,85746450,3830,3830,3830,3830,0
|
||||
20250408,101000,85746450,3830,3830,3830,3830,325
|
||||
20250408,100900,84501700,3830,3830,3830,3830,0
|
||||
20250408,100800,84501700,3830,3820,3830,3820,449
|
||||
20250408,100700,82786380,3820,3835,3835,3820,1436
|
||||
20250408,100600,77298910,3840,3840,3840,3840,49
|
||||
20250408,100500,77110750,3845,3845,3845,3845,0
|
||||
20250408,100400,77110750,3845,3850,3850,3845,404
|
||||
20250408,100300,75557365,3850,3850,3850,3850,0
|
||||
20250408,100200,75557365,3850,3850,3850,3850,2
|
||||
20250408,100100,75549665,3850,3850,3850,3850,0
|
||||
20250408,100000,75549665,3850,3850,3850,3850,46
|
||||
20250408,095900,75372565,3860,3860,3860,3860,0
|
||||
20250408,095800,75372565,3860,3860,3860,3860,0
|
||||
20250408,095700,75372565,3860,3855,3860,3855,590
|
||||
20250408,095600,73097990,3855,3855,3855,3855,11
|
||||
20250408,095500,73055585,3855,3860,3860,3855,161
|
||||
20250408,095400,72434830,3860,3860,3860,3860,500
|
||||
20250408,095300,70504830,3860,3860,3860,3860,0
|
||||
20250408,095200,70504830,3860,3860,3860,3860,32
|
||||
20250408,095100,70381310,3860,3860,3860,3860,501
|
||||
20250408,095000,68447450,3855,3855,3855,3840,402
|
||||
20250408,094900,66903545,3840,3845,3860,3840,401
|
||||
20250408,094800,65356885,3860,3850,3860,3850,954
|
||||
20250408,094700,61677485,3850,3850,3850,3850,0
|
||||
20250408,094600,61677485,3850,3850,3850,3850,0
|
||||
20250408,094500,61677485,3850,3855,3855,3850,4
|
||||
20250408,094400,61662075,3855,3840,3855,3840,776
|
||||
20250408,094300,58679315,3840,3840,3840,3840,25
|
||||
20250408,094200,58583315,3840,3840,3840,3840,0
|
||||
20250408,094100,58583315,3840,3840,3840,3840,0
|
||||
20250408,094000,58583315,3840,3840,3840,3840,0
|
||||
20250408,093900,58583315,3840,3845,3845,3840,13
|
||||
20250408,093800,58533385,3840,3845,3845,3840,142
|
||||
20250408,093700,57987745,3850,3850,3850,3850,0
|
||||
20250408,093600,57987745,3850,3850,3850,3850,0
|
||||
20250408,093500,57987745,3850,3850,3850,3850,14
|
||||
20250408,093400,57933845,3850,3850,3850,3850,104
|
||||
20250408,093300,57533445,3855,3855,3855,3855,2
|
||||
20250408,093200,57525735,3875,3875,3875,3875,0
|
||||
20250408,093100,57525735,3875,3875,3875,3875,0
|
||||
20250408,093000,57525735,3875,3875,3875,3875,0
|
||||
20250408,092900,57525735,3875,3875,3875,3875,22
|
||||
20250408,092800,57440485,3860,3850,3860,3850,353
|
||||
20250408,092700,56077950,3845,3845,3845,3845,0
|
||||
20250408,092600,56077950,3845,3845,3845,3845,2
|
||||
20250408,092500,56070260,3845,3845,3845,3845,0
|
||||
20250408,092400,56070260,3845,3855,3855,3845,209
|
||||
20250408,092300,55264715,3860,3860,3860,3860,0
|
||||
20250408,092200,55264715,3860,3860,3860,3860,300
|
||||
20250408,092100,54106715,3860,3860,3875,3860,379
|
||||
20250408,092000,52643165,3875,3870,3875,3870,9
|
||||
20250408,091900,52608300,3870,3870,3870,3870,0
|
||||
20250408,091800,52608300,3870,3860,3870,3860,429
|
||||
20250408,091700,50948190,3870,3845,3870,3845,6
|
||||
20250408,091600,50925045,3840,3845,3845,3840,191
|
||||
20250408,091500,50190980,3850,3895,3895,3850,868
|
||||
20250408,091400,46821325,3890,3875,3900,3860,1645
|
||||
20250408,091300,40445500,3845,3830,3880,3825,1557
|
||||
20250408,091200,34448755,3830,3855,3855,3830,12
|
||||
20250408,091100,34402745,3855,3830,3860,3830,1035
|
||||
20250408,091000,30432505,3830,3810,3830,3810,507
|
||||
20250408,090900,28496415,3810,3810,3810,3810,12
|
||||
20250408,090800,28450695,3810,3805,3810,3785,725
|
||||
20250408,090700,25705995,3785,3785,3785,3785,0
|
||||
20250408,090600,25705995,3785,3815,3815,3785,131
|
||||
20250408,090500,25209200,3815,3815,3815,3815,21
|
||||
20250408,090400,25129085,3815,3780,3815,3780,519
|
||||
20250408,090300,23163000,3780,3770,3780,3770,100
|
||||
20250408,090200,22785800,3750,3755,3755,3750,42
|
||||
20250408,090100,22628165,3755,3790,3795,3755,755
|
||||
20250408,090000,19780155,3830,3720,3830,3720,5304
|
||||
|
Reference in New Issue
Block a user