Update 2025-04-08 2740 candle_min
This commit is contained in:
597
028100/min/candle-20250408.csv
Normal file
597
028100/min/candle-20250408.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185500,283795190,13380,13380,13380,13380,950
|
||||
20250408,185400,283795190,13380,13380,13380,13380,0
|
||||
20250408,185300,283795190,13380,13380,13380,13380,0
|
||||
20250408,185200,283795190,13380,13380,13380,13380,0
|
||||
20250408,185100,283795190,13380,13380,13380,13380,0
|
||||
20250408,185000,283795190,13380,13380,13380,13380,0
|
||||
20250408,184900,283795190,13380,13380,13380,13380,0
|
||||
20250408,184800,283795190,13380,13380,13380,13380,0
|
||||
20250408,184700,283795190,13380,13380,13380,13380,0
|
||||
20250408,184600,283795190,13380,13380,13380,13380,0
|
||||
20250408,184500,283795190,13380,13380,13380,13380,0
|
||||
20250408,184400,283795190,13380,13380,13380,13380,0
|
||||
20250408,184300,283795190,13380,13380,13380,13380,0
|
||||
20250408,184200,283795190,13380,13380,13380,13380,0
|
||||
20250408,184100,283795190,13380,13380,13380,13380,0
|
||||
20250408,184000,283795190,13380,13380,13380,13380,0
|
||||
20250408,183900,283795190,13380,13380,13380,13380,0
|
||||
20250408,183800,283795190,13380,13380,13380,13380,0
|
||||
20250408,183700,283795190,13380,13380,13380,13380,0
|
||||
20250408,183600,283795190,13380,13380,13380,13380,0
|
||||
20250408,183500,283795190,13380,13380,13380,13380,0
|
||||
20250408,183400,283795190,13380,13380,13380,13380,0
|
||||
20250408,183300,283795190,13380,13380,13380,13380,0
|
||||
20250408,183200,283795190,13380,13380,13380,13380,0
|
||||
20250408,183100,283795190,13380,13380,13380,13380,0
|
||||
20250408,183000,283795190,13380,13380,13380,13380,0
|
||||
20250408,182900,283795190,13380,13380,13380,13380,0
|
||||
20250408,182800,283795190,13380,13380,13380,13380,0
|
||||
20250408,182700,283795190,13380,13380,13380,13380,0
|
||||
20250408,182600,283795190,13380,13380,13380,13380,0
|
||||
20250408,182500,283795190,13380,13380,13380,13380,950
|
||||
20250408,182400,283795190,13380,13380,13380,13380,0
|
||||
20250408,182300,283795190,13380,13380,13380,13380,0
|
||||
20250408,182200,283795190,13380,13380,13380,13380,0
|
||||
20250408,182100,283795190,13380,13380,13380,13380,0
|
||||
20250408,182000,283795190,13380,13380,13380,13380,0
|
||||
20250408,181900,283795190,13380,13380,13380,13380,0
|
||||
20250408,181800,283795190,13380,13380,13380,13380,0
|
||||
20250408,181700,283795190,13380,13380,13380,13380,0
|
||||
20250408,181600,283795190,13380,13380,13380,13380,0
|
||||
20250408,181500,283795190,13380,13380,13380,13380,0
|
||||
20250408,181400,283795190,13380,13380,13380,13380,0
|
||||
20250408,181300,283795190,13380,13380,13380,13380,0
|
||||
20250408,181200,283795190,13380,13380,13380,13380,0
|
||||
20250408,181100,283795190,13380,13380,13380,13380,0
|
||||
20250408,181000,283795190,13380,13380,13380,13380,0
|
||||
20250408,180900,283795190,13380,13380,13380,13380,0
|
||||
20250408,180800,283795190,13380,13380,13380,13380,0
|
||||
20250408,180700,283795190,13380,13380,13380,13380,0
|
||||
20250408,180600,283795190,13380,13380,13380,13380,0
|
||||
20250408,180500,283795190,13380,13380,13380,13380,0
|
||||
20250408,180400,283795190,13380,13380,13380,13380,0
|
||||
20250408,180300,283795190,13380,13380,13380,13380,0
|
||||
20250408,180200,283795190,13380,13380,13380,13380,0
|
||||
20250408,180100,283795190,13380,13380,13380,13380,0
|
||||
20250408,180000,283795190,13380,13380,13380,13380,0
|
||||
20250408,175900,283795190,13380,13380,13380,13380,0
|
||||
20250408,175800,283795190,13380,13380,13380,13380,0
|
||||
20250408,175700,283795190,13380,13380,13380,13380,0
|
||||
20250408,175600,283795190,13380,13380,13380,13380,0
|
||||
20250408,175500,283795190,13380,13380,13380,13380,950
|
||||
20250408,175400,283795190,13380,13380,13380,13380,0
|
||||
20250408,175300,283795190,13380,13380,13380,13380,0
|
||||
20250408,175200,283795190,13380,13380,13380,13380,0
|
||||
20250408,175100,283795190,13380,13380,13380,13380,0
|
||||
20250408,175000,283795190,13380,13380,13380,13380,0
|
||||
20250408,174900,283795190,13380,13380,13380,13380,0
|
||||
20250408,174800,283795190,13380,13380,13380,13380,0
|
||||
20250408,174700,283795190,13380,13380,13380,13380,0
|
||||
20250408,174600,283795190,13380,13380,13380,13380,0
|
||||
20250408,174500,283795190,13380,13380,13380,13380,0
|
||||
20250408,174400,283795190,13380,13380,13380,13380,0
|
||||
20250408,174300,283795190,13380,13380,13380,13380,0
|
||||
20250408,174200,283795190,13380,13380,13380,13380,0
|
||||
20250408,174100,283795190,13380,13380,13380,13380,0
|
||||
20250408,174000,283795190,13380,13380,13380,13380,0
|
||||
20250408,173900,283795190,13380,13380,13380,13380,0
|
||||
20250408,173800,283795190,13380,13380,13380,13380,0
|
||||
20250408,173700,283795190,13380,13380,13380,13380,0
|
||||
20250408,173600,283795190,13380,13380,13380,13380,0
|
||||
20250408,173500,283795190,13380,13380,13380,13380,0
|
||||
20250408,173400,283795190,13380,13380,13380,13380,0
|
||||
20250408,173300,283795190,13380,13380,13380,13380,0
|
||||
20250408,173200,283795190,13380,13380,13380,13380,0
|
||||
20250408,173100,283795190,13380,13380,13380,13380,0
|
||||
20250408,173000,283795190,13380,13380,13380,13380,0
|
||||
20250408,172900,283795190,13380,13380,13380,13380,0
|
||||
20250408,172800,283795190,13380,13380,13380,13380,0
|
||||
20250408,172700,283795190,13380,13380,13380,13380,0
|
||||
20250408,172600,283795190,13380,13380,13380,13380,0
|
||||
20250408,172500,283795190,13380,13380,13380,13380,950
|
||||
20250408,172400,283795190,13380,13380,13380,13380,0
|
||||
20250408,172300,283795190,13380,13380,13380,13380,0
|
||||
20250408,172200,283795190,13380,13380,13380,13380,0
|
||||
20250408,172100,283795190,13380,13380,13380,13380,0
|
||||
20250408,172000,283795190,13380,13380,13380,13380,0
|
||||
20250408,171900,283795190,13380,13380,13380,13380,0
|
||||
20250408,171800,283795190,13380,13380,13380,13380,0
|
||||
20250408,171700,283795190,13380,13380,13380,13380,0
|
||||
20250408,171600,283795190,13380,13380,13380,13380,0
|
||||
20250408,171500,283795190,13380,13380,13380,13380,0
|
||||
20250408,171400,283795190,13380,13380,13380,13380,0
|
||||
20250408,171300,283795190,13380,13380,13380,13380,0
|
||||
20250408,171200,283795190,13380,13380,13380,13380,0
|
||||
20250408,171100,283795190,13380,13380,13380,13380,0
|
||||
20250408,171000,283795190,13380,13380,13380,13380,0
|
||||
20250408,170900,283795190,13380,13380,13380,13380,0
|
||||
20250408,170800,283795190,13380,13380,13380,13380,0
|
||||
20250408,170700,283795190,13380,13380,13380,13380,0
|
||||
20250408,170600,283795190,13380,13380,13380,13380,0
|
||||
20250408,170500,283795190,13380,13380,13380,13380,0
|
||||
20250408,170400,283795190,13380,13380,13380,13380,0
|
||||
20250408,170300,283795190,13380,13380,13380,13380,0
|
||||
20250408,170200,283795190,13380,13380,13380,13380,0
|
||||
20250408,170100,283795190,13380,13380,13380,13380,0
|
||||
20250408,170000,283795190,13380,13380,13380,13380,0
|
||||
20250408,165900,283795190,13380,13380,13380,13380,0
|
||||
20250408,165800,283795190,13380,13380,13380,13380,0
|
||||
20250408,165700,283795190,13380,13380,13380,13380,0
|
||||
20250408,165600,283795190,13380,13380,13380,13380,0
|
||||
20250408,165500,283795190,13380,13380,13380,13380,950
|
||||
20250408,165400,283795190,13380,13380,13380,13380,0
|
||||
20250408,165300,283795190,13380,13380,13380,13380,0
|
||||
20250408,165200,283795190,13380,13380,13380,13380,0
|
||||
20250408,165100,283795190,13380,13380,13380,13380,0
|
||||
20250408,165000,283795190,13380,13380,13380,13380,0
|
||||
20250408,164900,283795190,13380,13380,13380,13380,0
|
||||
20250408,164800,283795190,13380,13380,13380,13380,0
|
||||
20250408,164700,283795190,13380,13380,13380,13380,0
|
||||
20250408,164600,283795190,13380,13380,13380,13380,0
|
||||
20250408,164500,283795190,13380,13380,13380,13380,0
|
||||
20250408,164400,283795190,13380,13380,13380,13380,0
|
||||
20250408,164300,283795190,13380,13380,13380,13380,0
|
||||
20250408,164200,283795190,13380,13380,13380,13380,0
|
||||
20250408,164100,283795190,13380,13380,13380,13380,0
|
||||
20250408,164000,283795190,13380,13380,13380,13380,0
|
||||
20250408,163900,283795190,13380,13380,13380,13380,0
|
||||
20250408,163800,283795190,13380,13380,13380,13380,0
|
||||
20250408,163700,283795190,13380,13380,13380,13380,0
|
||||
20250408,163600,283795190,13380,13380,13380,13380,0
|
||||
20250408,163500,283795190,13380,13380,13380,13380,0
|
||||
20250408,163400,283795190,13380,13380,13380,13380,0
|
||||
20250408,163300,283795190,13380,13380,13380,13380,0
|
||||
20250408,163200,283795190,13380,13380,13380,13380,0
|
||||
20250408,163100,283795190,13380,13380,13380,13380,0
|
||||
20250408,163000,283795190,13380,13380,13380,13380,0
|
||||
20250408,162900,283795190,13380,13380,13380,13380,0
|
||||
20250408,162800,283795190,13380,13380,13380,13380,0
|
||||
20250408,162700,283795190,13380,13380,13380,13380,0
|
||||
20250408,162600,283795190,13380,13380,13380,13380,0
|
||||
20250408,162500,283795190,13380,13380,13380,13380,950
|
||||
20250408,162400,283795190,13380,13380,13380,13380,0
|
||||
20250408,162300,283795190,13380,13380,13380,13380,0
|
||||
20250408,162200,283795190,13380,13380,13380,13380,0
|
||||
20250408,162100,283795190,13380,13380,13380,13380,0
|
||||
20250408,162000,283795190,13380,13380,13380,13380,0
|
||||
20250408,161900,283795190,13380,13380,13380,13380,0
|
||||
20250408,161800,283795190,13380,13380,13380,13380,0
|
||||
20250408,161700,283795190,13380,13380,13380,13380,0
|
||||
20250408,161600,283795190,13380,13380,13380,13380,0
|
||||
20250408,161500,283795190,13380,13380,13380,13380,0
|
||||
20250408,161400,283795190,13380,13380,13380,13380,0
|
||||
20250408,161300,283795190,13380,13380,13380,13380,0
|
||||
20250408,161200,283795190,13380,13380,13380,13380,0
|
||||
20250408,161100,283795190,13380,13380,13380,13380,0
|
||||
20250408,161000,283795190,13380,13380,13380,13380,0
|
||||
20250408,160900,283795190,13380,13380,13380,13380,0
|
||||
20250408,160800,283795190,13380,13380,13380,13380,0
|
||||
20250408,160700,283795190,13380,13380,13380,13380,0
|
||||
20250408,160600,283795190,13380,13380,13380,13380,0
|
||||
20250408,160500,283795190,13380,13380,13380,13380,0
|
||||
20250408,160400,283795190,13380,13380,13380,13380,0
|
||||
20250408,160300,283795190,13380,13380,13380,13380,0
|
||||
20250408,160200,283795190,13380,13380,13380,13380,0
|
||||
20250408,160100,283795190,13380,13380,13380,13380,0
|
||||
20250408,160000,283795190,13380,13380,13380,13380,0
|
||||
20250408,155900,283795190,13380,13380,13380,13380,0
|
||||
20250408,155800,283795190,13380,13380,13380,13380,0
|
||||
20250408,155700,283795190,13380,13380,13380,13380,0
|
||||
20250408,155600,283795190,13380,13380,13380,13380,0
|
||||
20250408,155500,283795190,13380,13380,13380,13380,950
|
||||
20250408,155400,283795190,13380,13380,13380,13380,0
|
||||
20250408,155300,283795190,13380,13380,13380,13380,0
|
||||
20250408,155200,283795190,13380,13380,13380,13380,0
|
||||
20250408,155100,283795190,13380,13380,13380,13380,0
|
||||
20250408,155000,283795190,13380,13380,13380,13380,0
|
||||
20250408,154900,283795190,13380,13380,13380,13380,0
|
||||
20250408,154800,283795190,13380,13380,13380,13380,0
|
||||
20250408,154700,283795190,13380,13380,13380,13380,0
|
||||
20250408,154600,283795190,13380,13380,13380,13380,0
|
||||
20250408,154500,283795190,13380,13380,13380,13380,0
|
||||
20250408,154400,283795190,13380,13380,13380,13380,0
|
||||
20250408,154300,283795190,13380,13380,13380,13380,0
|
||||
20250408,154200,283795190,13380,13380,13380,13380,0
|
||||
20250408,154100,283795190,13380,13380,13380,13380,0
|
||||
20250408,154000,283795190,13380,13380,13380,13380,0
|
||||
20250408,153900,283795190,13380,13380,13380,13380,0
|
||||
20250408,153800,283795190,13380,13380,13380,13380,0
|
||||
20250408,153700,283795190,13380,13380,13380,13380,0
|
||||
20250408,153600,283795190,13380,13380,13380,13380,0
|
||||
20250408,153500,283795190,13380,13380,13380,13380,0
|
||||
20250408,153400,283795190,13380,13380,13380,13380,0
|
||||
20250408,153300,283795190,13380,13380,13380,13380,0
|
||||
20250408,153200,283795190,13380,13380,13380,13380,0
|
||||
20250408,153100,283795190,13380,13380,13380,13380,0
|
||||
20250408,153000,283795190,13380,13380,13380,13380,950
|
||||
20250408,152900,271084190,13410,13410,13410,13410,0
|
||||
20250408,152800,271084190,13410,13410,13410,13410,0
|
||||
20250408,152700,271084190,13410,13410,13410,13410,0
|
||||
20250408,152600,271084190,13410,13410,13410,13410,0
|
||||
20250408,152500,271084190,13410,13410,13410,13410,0
|
||||
20250408,152400,271084190,13410,13410,13410,13410,0
|
||||
20250408,152300,271084190,13410,13410,13410,13410,0
|
||||
20250408,152200,271084190,13410,13410,13410,13410,0
|
||||
20250408,152100,271084190,13410,13410,13410,13410,0
|
||||
20250408,152000,271084190,13410,13410,13410,13410,0
|
||||
20250408,151900,271084190,13410,13410,13410,13410,0
|
||||
20250408,151800,271084190,13410,13410,13410,13410,0
|
||||
20250408,151700,271084190,13410,13400,13410,13380,121
|
||||
20250408,151600,269464060,13400,13400,13400,13400,0
|
||||
20250408,151500,269464060,13400,13390,13400,13390,46
|
||||
20250408,151400,268847880,13410,13410,13410,13410,8
|
||||
20250408,151300,268740600,13420,13420,13420,13420,0
|
||||
20250408,151200,268740600,13420,13420,13420,13420,0
|
||||
20250408,151100,268740600,13420,13420,13420,13420,17
|
||||
20250408,151000,268512460,13420,13420,13420,13420,0
|
||||
20250408,150900,268512460,13420,13420,13420,13420,0
|
||||
20250408,150800,268512460,13420,13420,13420,13420,0
|
||||
20250408,150700,268512460,13420,13420,13420,13420,1
|
||||
20250408,150600,268499040,13420,13420,13420,13420,1
|
||||
20250408,150500,268485620,13410,13380,13410,13380,181
|
||||
20250408,150400,266061500,13400,13380,13410,13380,201
|
||||
20250408,150300,263370090,13400,13400,13400,13400,0
|
||||
20250408,150200,263370090,13400,13390,13400,13390,101
|
||||
20250408,150100,262017110,13400,13400,13400,13400,0
|
||||
20250408,150000,262017110,13400,13380,13400,13380,182
|
||||
20250408,145900,259580150,13390,13390,13390,13390,372
|
||||
20250408,145800,254599070,13400,13400,13400,13400,49
|
||||
20250408,145700,253942470,13390,13390,13390,13390,0
|
||||
20250408,145600,253942470,13390,13400,13400,13390,3
|
||||
20250408,145500,253902290,13400,13400,13400,13400,70
|
||||
20250408,145400,252964290,13400,13400,13400,13400,50
|
||||
20250408,145300,252294290,13410,13420,13420,13410,11
|
||||
20250408,145200,252146690,13420,13410,13420,13410,71
|
||||
20250408,145100,251194450,13400,13400,13400,13400,62
|
||||
20250408,145000,250363650,13400,13400,13400,13400,1
|
||||
20250408,144900,250350250,13400,13400,13400,13400,1
|
||||
20250408,144800,250336850,13410,13410,13410,13410,0
|
||||
20250408,144700,250336850,13410,13410,13410,13410,0
|
||||
20250408,144600,250336850,13410,13410,13410,13410,1
|
||||
20250408,144500,250323440,13400,13400,13400,13400,120
|
||||
20250408,144400,248715440,13400,13410,13410,13400,103
|
||||
20250408,144300,247335230,13410,13410,13410,13410,0
|
||||
20250408,144200,247335230,13410,13400,13410,13400,72
|
||||
20250408,144100,246370410,13400,13400,13400,13400,2
|
||||
20250408,144000,246343610,13420,13420,13420,13420,0
|
||||
20250408,143900,246343610,13420,13420,13420,13420,0
|
||||
20250408,143800,246343610,13420,13420,13420,13420,1
|
||||
20250408,143700,246330190,13440,13440,13440,13440,0
|
||||
20250408,143600,246330190,13440,13420,13440,13420,7
|
||||
20250408,143500,246236210,13410,13410,13410,13410,2
|
||||
20250408,143400,246209390,13420,13420,13420,13420,1
|
||||
20250408,143300,246195970,13420,13420,13420,13420,1
|
||||
20250408,143200,246182550,13420,13410,13420,13400,526
|
||||
20250408,143100,239133660,13420,13440,13440,13420,7
|
||||
20250408,143000,239039700,13450,13450,13450,13450,0
|
||||
20250408,142900,239039700,13450,13420,13450,13410,774
|
||||
20250408,142800,228659760,13450,13450,13450,13450,0
|
||||
20250408,142700,228659760,13450,13450,13450,13450,1
|
||||
20250408,142600,228646310,13460,13420,13460,13420,76
|
||||
20250408,142500,227624870,13410,13410,13410,13410,7
|
||||
20250408,142400,227531000,13410,13410,13410,13410,1
|
||||
20250408,142300,227517590,13400,13410,13430,13400,153
|
||||
20250408,142200,225467280,13430,13410,13430,13410,14
|
||||
20250408,142100,225279520,13430,13430,13430,13430,0
|
||||
20250408,142000,225279520,13430,13420,13430,13420,7
|
||||
20250408,141900,225185560,13430,13430,13430,13430,2
|
||||
20250408,141800,225158700,13430,13400,13430,13400,81
|
||||
20250408,141700,224073270,13430,13400,13430,13400,10
|
||||
20250408,141600,223939200,13430,13430,13430,13430,0
|
||||
20250408,141500,223939200,13430,13380,13430,13380,74
|
||||
20250408,141400,222947780,13380,13370,13380,13370,4
|
||||
20250408,141300,222894290,13380,13380,13380,13380,0
|
||||
20250408,141200,222894290,13380,13370,13380,13370,3
|
||||
20250408,141100,222854170,13380,13380,13380,13380,0
|
||||
20250408,141000,222854170,13380,13370,13380,13370,5
|
||||
20250408,140900,222787310,13370,13380,13390,13370,68
|
||||
20250408,140800,221878120,13380,13380,13380,13380,1
|
||||
20250408,140700,221864740,13390,13390,13390,13390,0
|
||||
20250408,140600,221864740,13390,13370,13390,13370,16
|
||||
20250408,140500,221650800,13390,13380,13390,13380,7
|
||||
20250408,140400,221557090,13400,13400,13400,13400,0
|
||||
20250408,140300,221557090,13400,13400,13400,13400,0
|
||||
20250408,140200,221557090,13400,13400,13400,13400,0
|
||||
20250408,140100,221557090,13400,13360,13400,13360,23
|
||||
20250408,140000,221249520,13390,13390,13390,13390,0
|
||||
20250408,135900,221249520,13390,13390,13390,13360,14
|
||||
20250408,135800,221062320,13390,13380,13390,13380,3
|
||||
20250408,135700,221022170,13390,13390,13390,13390,0
|
||||
20250408,135600,221022170,13390,13390,13390,13390,0
|
||||
20250408,135500,221022170,13390,13390,13390,13390,0
|
||||
20250408,135400,221022170,13390,13360,13390,13360,20
|
||||
20250408,135300,220754720,13390,13390,13390,13390,0
|
||||
20250408,135200,220754720,13390,13380,13390,13380,3
|
||||
20250408,135100,220714570,13390,13390,13390,13390,0
|
||||
20250408,135000,220714570,13390,13390,13390,13390,1
|
||||
20250408,134900,220701180,13390,13360,13390,13360,41
|
||||
20250408,134800,220153390,13390,13360,13390,13360,60
|
||||
20250408,134700,219351580,13390,13390,13390,13390,0
|
||||
20250408,134600,219351580,13390,13390,13390,13390,0
|
||||
20250408,134500,219351580,13390,13390,13390,13390,1
|
||||
20250408,134400,219338190,13390,13360,13390,13360,7
|
||||
20250408,134300,219244570,13390,13380,13390,13360,24
|
||||
20250408,134200,218923520,13380,13360,13380,13360,42
|
||||
20250408,134100,218362220,13390,13390,13390,13390,0
|
||||
20250408,134000,218362220,13390,13390,13390,13390,0
|
||||
20250408,133900,218362220,13390,13390,13390,13390,1
|
||||
20250408,133800,218348830,13390,13390,13400,13390,63
|
||||
20250408,133700,217505200,13390,13390,13390,13390,0
|
||||
20250408,133600,217505200,13390,13380,13390,13380,29
|
||||
20250408,133500,217117170,13400,13410,13420,13390,50
|
||||
20250408,133400,216447030,13430,13410,13430,13400,11
|
||||
20250408,133300,216299590,13440,13440,13440,13440,0
|
||||
20250408,133200,216299590,13440,13440,13440,13440,1
|
||||
20250408,133100,216286150,13350,13390,13390,13350,190
|
||||
20250408,133000,213745920,13440,13440,13440,13440,2
|
||||
20250408,132900,213719040,13440,13440,13440,13440,22
|
||||
20250408,132800,213423360,13480,13480,13480,13480,1
|
||||
20250408,132700,213409880,13490,13490,13490,13490,0
|
||||
20250408,132600,213409880,13490,13490,13490,13490,0
|
||||
20250408,132500,213409880,13490,13460,13490,13370,895
|
||||
20250408,132400,201414910,13480,13480,13480,13470,6
|
||||
20250408,132300,201334050,13500,13480,13500,13480,4
|
||||
20250408,132200,201280090,13500,13500,13500,13500,0
|
||||
20250408,132100,201280090,13500,13480,13500,13480,64
|
||||
20250408,132000,200417280,13480,13470,13480,13470,8
|
||||
20250408,131900,200309510,13480,13480,13480,13480,0
|
||||
20250408,131800,200309510,13480,13480,13480,13480,1
|
||||
20250408,131700,200296030,13480,13470,13480,13470,4
|
||||
20250408,131600,200242130,13490,13490,13490,13490,0
|
||||
20250408,131500,200242130,13490,13490,13490,13490,0
|
||||
20250408,131400,200242130,13490,13490,13490,13490,1
|
||||
20250408,131300,200228640,13480,13480,13480,13480,6
|
||||
20250408,131200,200147760,13480,13480,13480,13480,0
|
||||
20250408,131100,200147760,13480,13460,13480,13460,6
|
||||
20250408,131000,200066950,13470,13470,13470,13470,0
|
||||
20250408,130900,200066950,13470,13470,13470,13470,0
|
||||
20250408,130800,200066950,13470,13460,13470,13460,6
|
||||
20250408,130700,199986150,13470,13460,13470,13460,100
|
||||
20250408,130600,198639740,13460,13460,13460,13460,1
|
||||
20250408,130500,198626280,13450,13450,13450,13450,2
|
||||
20250408,130400,198599380,13450,13450,13450,13450,0
|
||||
20250408,130300,198599380,13450,13450,13450,13450,4
|
||||
20250408,130200,198545580,13450,13450,13450,13450,11
|
||||
20250408,130100,198397630,13460,13460,13460,13460,50
|
||||
20250408,130000,197724630,13460,13460,13460,13460,2
|
||||
20250408,125900,197697710,13470,13470,13470,13470,0
|
||||
20250408,125800,197697710,13470,13470,13470,13470,1
|
||||
20250408,125700,197684240,13470,13470,13470,13470,1
|
||||
20250408,125600,197670770,13480,13480,13480,13480,1
|
||||
20250408,125500,197657290,13480,13480,13480,13480,0
|
||||
20250408,125400,197657290,13480,13480,13480,13480,0
|
||||
20250408,125300,197657290,13480,13480,13480,13420,471
|
||||
20250408,125200,191324620,13480,13480,13480,13480,0
|
||||
20250408,125100,191324620,13480,13480,13480,13480,0
|
||||
20250408,125000,191324620,13480,13490,13490,13480,182
|
||||
20250408,124900,188870760,13500,13500,13500,13500,30
|
||||
20250408,124800,188465760,13500,13500,13500,13500,20
|
||||
20250408,124700,188195760,13570,13500,13570,13500,300
|
||||
20250408,124600,184132020,13510,13510,13510,13510,10
|
||||
20250408,124500,183996920,13500,13500,13500,13500,1
|
||||
20250408,124400,183983420,13500,13500,13500,13500,1
|
||||
20250408,124300,183969920,13510,13510,13510,13510,1
|
||||
20250408,124200,183956410,13510,13510,13510,13510,0
|
||||
20250408,124100,183956410,13510,13510,13510,13510,0
|
||||
20250408,124000,183956410,13510,13510,13510,13510,0
|
||||
20250408,123900,183956410,13510,13510,13510,13510,0
|
||||
20250408,123800,183956410,13510,13520,13520,13510,14
|
||||
20250408,123700,183767140,13530,13530,13530,13530,20
|
||||
20250408,123600,183496540,13530,13540,13550,13530,20
|
||||
20250408,123500,183225900,13550,13550,13550,13550,0
|
||||
20250408,123400,183225900,13550,13550,13550,13550,1
|
||||
20250408,123300,183212350,13560,13560,13560,13560,0
|
||||
20250408,123200,183212350,13560,13560,13560,13560,0
|
||||
20250408,123100,183212350,13560,13560,13560,13560,0
|
||||
20250408,123000,183212350,13560,13530,13560,13530,150
|
||||
20250408,122900,181179000,13530,13530,13530,13530,0
|
||||
20250408,122800,181179000,13530,13530,13530,13530,25
|
||||
20250408,122700,180840750,13530,13530,13530,13530,12
|
||||
20250408,122600,180678390,13520,13520,13520,13520,2
|
||||
20250408,122500,180651350,13530,13520,13530,13520,23
|
||||
20250408,122400,180340280,13520,13520,13520,13520,0
|
||||
20250408,122300,180340280,13520,13510,13520,13510,12
|
||||
20250408,122200,180178060,13500,13500,13500,13500,90
|
||||
20250408,122100,178963060,13510,13510,13510,13510,49
|
||||
20250408,122000,178301070,13510,13510,13510,13510,2
|
||||
20250408,121900,178274050,13510,13510,13510,13510,0
|
||||
20250408,121800,178274050,13510,13510,13510,13510,0
|
||||
20250408,121700,178274050,13510,13510,13510,13510,8
|
||||
20250408,121600,178165970,13510,13510,13510,13510,75
|
||||
20250408,121500,177152720,13510,13510,13510,13510,12
|
||||
20250408,121400,176990600,13510,13510,13510,13510,12
|
||||
20250408,121300,176828480,13480,13490,13490,13480,340
|
||||
20250408,121200,172244500,13540,13540,13540,13490,17
|
||||
20250408,121100,172014420,13500,13500,13500,13500,254
|
||||
20250408,121000,168585420,13550,13520,13550,13520,20
|
||||
20250408,120900,168314550,13510,13510,13510,13510,1
|
||||
20250408,120800,168301040,13510,13510,13510,13510,10
|
||||
20250408,120700,168165940,13480,13510,13510,13480,16
|
||||
20250408,120600,167950200,13520,13520,13520,13520,10
|
||||
20250408,120500,167815000,13510,13510,13510,13510,2
|
||||
20250408,120400,167787980,13530,13530,13530,13530,0
|
||||
20250408,120300,167787980,13530,13530,13530,13530,0
|
||||
20250408,120200,167787980,13530,13530,13530,13530,0
|
||||
20250408,120100,167787980,13530,13530,13530,13530,2
|
||||
20250408,120000,167760920,13540,13540,13540,13540,0
|
||||
20250408,115900,167760920,13540,13540,13540,13540,0
|
||||
20250408,115800,167760920,13540,13540,13540,13540,133
|
||||
20250408,115700,165960100,13540,13520,13540,13520,15
|
||||
20250408,115600,165757150,13520,13520,13520,13520,0
|
||||
20250408,115500,165757150,13520,13520,13520,13520,0
|
||||
20250408,115400,165757150,13520,13520,13520,13520,66
|
||||
20250408,115300,164864830,13540,13540,13540,13540,101
|
||||
20250408,115200,163497290,13550,13550,13550,13550,0
|
||||
20250408,115100,163497290,13550,13550,13550,13550,0
|
||||
20250408,115000,163497290,13550,13540,13550,13540,4
|
||||
20250408,114900,163443110,13540,13540,13540,13540,2
|
||||
20250408,114800,163416030,13540,13540,13540,13540,0
|
||||
20250408,114700,163416030,13540,13540,13540,13540,0
|
||||
20250408,114600,163416030,13540,13540,13540,13540,0
|
||||
20250408,114500,163416030,13540,13540,13540,13540,11
|
||||
20250408,114400,163267090,13530,13530,13530,13530,22
|
||||
20250408,114300,162969430,13530,13530,13530,13530,9
|
||||
20250408,114200,162847660,13520,13520,13520,13520,2
|
||||
20250408,114100,162820620,13520,13520,13520,13520,2
|
||||
20250408,114000,162793580,13530,13530,13530,13530,1
|
||||
20250408,113900,162780050,13530,13530,13530,13530,1
|
||||
20250408,113800,162766520,13490,13490,13490,13490,12
|
||||
20250408,113700,162604640,13490,13520,13520,13490,50
|
||||
20250408,113600,161929840,13530,13530,13530,13530,34
|
||||
20250408,113500,161469820,13530,13530,13530,13530,0
|
||||
20250408,113400,161469820,13530,13530,13530,13530,2
|
||||
20250408,113300,161442760,13530,13530,13530,13530,1
|
||||
20250408,113200,161429230,13520,13520,13520,13520,12
|
||||
20250408,113100,161266990,13520,13520,13520,13520,8
|
||||
20250408,113000,161158830,13520,13520,13520,13520,0
|
||||
20250408,112900,161158830,13520,13520,13520,13520,1
|
||||
20250408,112800,161145310,13520,13520,13520,13520,17
|
||||
20250408,112700,160915470,13520,13520,13520,13520,1
|
||||
20250408,112600,160901950,13470,13500,13500,13470,214
|
||||
20250408,112500,158013550,13500,13520,13520,13500,42
|
||||
20250408,112400,157446010,13520,13540,13540,13520,266
|
||||
20250408,112300,153845850,13540,13550,13550,13540,121
|
||||
20250408,112200,152206380,13550,13560,13560,13550,147
|
||||
20250408,112100,150213080,13570,13570,13570,13570,7
|
||||
20250408,112000,150118090,13570,13570,13570,13570,0
|
||||
20250408,111900,150118090,13570,13570,13570,13570,10
|
||||
20250408,111800,149982390,13560,13560,13560,13560,2
|
||||
20250408,111700,149955270,13560,13560,13560,13560,1
|
||||
20250408,111600,149941710,13550,13550,13550,13550,2
|
||||
20250408,111500,149914610,13560,13560,13560,13560,97
|
||||
20250408,111400,148599290,13570,13570,13570,13570,155
|
||||
20250408,111300,146495940,13580,13590,13590,13580,486
|
||||
20250408,111200,139893990,13580,13580,13580,13580,19
|
||||
20250408,111100,139635970,13580,13570,13580,13570,51
|
||||
20250408,111000,138943410,13550,13560,13560,13550,989
|
||||
20250408,110900,125533560,13570,13570,13570,13570,125
|
||||
20250408,110800,123837310,13580,13580,13580,13580,2
|
||||
20250408,110700,123810150,13600,13540,13600,13540,367
|
||||
20250408,110600,118820920,13540,13540,13550,13540,98
|
||||
20250408,110500,117493920,13540,13540,13540,13540,0
|
||||
20250408,110400,117493920,13540,13540,13540,13540,2
|
||||
20250408,110300,117466840,13540,13530,13540,13530,59
|
||||
20250408,110200,116668070,13520,13520,13520,13520,0
|
||||
20250408,110100,116668070,13520,13520,13520,13520,0
|
||||
20250408,110000,116668070,13520,13520,13520,13520,0
|
||||
20250408,105900,116668070,13520,13520,13520,13520,0
|
||||
20250408,105800,116668070,13520,13520,13520,13520,0
|
||||
20250408,105700,116668070,13520,13520,13520,13520,0
|
||||
20250408,105600,116668070,13520,13540,13600,13520,1288
|
||||
20250408,105500,99186270,13530,13530,13530,13530,2
|
||||
20250408,105400,99159210,13530,13530,13530,13530,13
|
||||
20250408,105300,98983320,13520,13520,13520,13520,0
|
||||
20250408,105200,98983320,13520,13520,13520,13520,0
|
||||
20250408,105100,98983320,13520,13520,13560,13520,82
|
||||
20250408,105000,97872270,13510,13510,13510,13510,0
|
||||
20250408,104900,97872270,13510,13520,13520,13510,7
|
||||
20250408,104800,97777650,13550,13550,13550,13550,0
|
||||
20250408,104700,97777650,13550,13520,13550,13520,270
|
||||
20250408,104600,94121230,13510,13530,13530,13510,176
|
||||
20250408,104500,91740670,13510,13510,13510,13510,24
|
||||
20250408,104400,91416430,13530,13520,13530,13520,185
|
||||
20250408,104300,88913410,13520,13520,13520,13510,15
|
||||
20250408,104200,88710640,13520,13520,13520,13520,10
|
||||
20250408,104100,88575440,13510,13510,13510,13510,1
|
||||
20250408,104000,88561930,13510,13510,13510,13510,47
|
||||
20250408,103900,87926960,13500,13480,13500,13480,253
|
||||
20250408,103800,84511620,13470,13470,13470,13470,3
|
||||
20250408,103700,84471210,13470,13470,13470,13470,3
|
||||
20250408,103600,84430800,13470,13460,13470,13460,12
|
||||
20250408,103500,84269180,13450,13450,13450,13450,4
|
||||
20250408,103400,84215380,13450,13450,13450,13450,40
|
||||
20250408,103300,83677380,13500,13500,13500,13500,0
|
||||
20250408,103200,83677380,13500,13500,13500,13500,0
|
||||
20250408,103100,83677380,13500,13500,13500,13500,0
|
||||
20250408,103000,83677380,13500,13490,13500,13490,74
|
||||
20250408,102900,82678790,13500,13490,13500,13490,31
|
||||
20250408,102800,82260420,13490,13430,13490,13420,47
|
||||
20250408,102700,81627440,13410,13410,13410,13410,0
|
||||
20250408,102600,81627440,13410,13410,13410,13410,0
|
||||
20250408,102500,81627440,13410,13410,13410,13410,1
|
||||
20250408,102400,81614030,13410,13410,13410,13410,0
|
||||
20250408,102300,81614030,13410,13410,13480,13410,317
|
||||
20250408,102200,77357290,13400,13400,13400,13400,2
|
||||
20250408,102100,77330490,13430,13430,13430,13430,0
|
||||
20250408,102000,77330490,13430,13430,13430,13430,0
|
||||
20250408,101900,77330490,13430,13430,13430,13430,0
|
||||
20250408,101800,77330490,13430,13430,13430,13430,0
|
||||
20250408,101700,77330490,13430,13400,13430,13400,9
|
||||
20250408,101600,77209760,13400,13400,13400,13400,1
|
||||
20250408,101500,77196360,13410,13390,13410,13390,120
|
||||
20250408,101400,75588120,13390,13390,13390,13390,0
|
||||
20250408,101300,75588120,13390,13390,13390,13390,0
|
||||
20250408,101200,75588120,13390,13390,13390,13390,0
|
||||
20250408,101100,75588120,13390,13390,13390,13390,0
|
||||
20250408,101000,75588120,13390,13390,13390,13390,2
|
||||
20250408,100900,75561340,13390,13390,13390,13390,2
|
||||
20250408,100800,75534560,13400,13400,13400,13400,20
|
||||
20250408,100700,75266560,13410,13420,13420,13410,43
|
||||
20250408,100600,74689640,13440,13440,13440,13440,2
|
||||
20250408,100500,74662760,13440,13440,13440,13440,0
|
||||
20250408,100400,74662760,13440,13440,13440,13440,12
|
||||
20250408,100300,74501480,13500,13450,13500,13450,622
|
||||
20250408,100200,66110490,13440,13440,13440,13440,23
|
||||
20250408,100100,65801370,13440,13440,13440,13430,38
|
||||
20250408,100000,65290800,13440,13440,13450,13440,85
|
||||
20250408,095900,64148380,13460,13430,13460,13430,317
|
||||
20250408,095800,59884950,13460,13440,13460,13440,8
|
||||
20250408,095700,59777290,13440,13450,13450,13440,39
|
||||
20250408,095600,59252880,13450,13450,13450,13450,20
|
||||
20250408,095500,58983880,13430,13430,13430,13430,90
|
||||
20250408,095400,57775180,13430,13430,13430,13430,5
|
||||
20250408,095300,57708030,13440,13440,13440,13440,15
|
||||
20250408,095200,57506430,13440,13440,13440,13440,0
|
||||
20250408,095100,57506430,13440,13440,13440,13440,0
|
||||
20250408,095000,57506430,13440,13410,13440,13410,140
|
||||
20250408,094900,55628790,13440,13440,13440,13440,0
|
||||
20250408,094800,55628790,13440,13380,13440,13380,186
|
||||
20250408,094700,53135050,13370,13370,13370,13370,1
|
||||
20250408,094600,53121680,13370,13370,13370,13370,4
|
||||
20250408,094500,53068200,13370,13370,13370,13370,0
|
||||
20250408,094400,53068200,13370,13370,13370,13370,0
|
||||
20250408,094300,53068200,13370,13370,13370,13370,0
|
||||
20250408,094200,53068200,13370,13370,13370,13370,0
|
||||
20250408,094100,53068200,13370,13370,13370,13370,6
|
||||
20250408,094000,52987980,13400,13400,13400,13400,7
|
||||
20250408,093900,52894180,13390,13380,13390,13370,136
|
||||
20250408,093800,51074890,13370,13320,13370,13320,145
|
||||
20250408,093700,49139840,13320,13300,13320,13300,96
|
||||
20250408,093600,47862540,13310,13300,13310,13300,8
|
||||
20250408,093500,47756110,13300,13250,13300,13250,220
|
||||
20250408,093400,44831110,13300,13300,13300,13300,0
|
||||
20250408,093300,44831110,13300,13320,13320,13300,2
|
||||
20250408,093200,44804490,13320,13320,13320,13240,53
|
||||
20250408,093100,44102450,13320,13240,13320,13240,104
|
||||
20250408,093000,42725170,13300,13300,13300,13300,16
|
||||
20250408,092900,42512370,13290,13290,13290,13290,9
|
||||
20250408,092800,42392760,13290,13290,13290,13290,1
|
||||
20250408,092700,42379470,13290,13290,13290,13290,16
|
||||
20250408,092600,42166830,13270,13230,13270,13230,97
|
||||
20250408,092500,40883120,13260,13250,13260,13250,72
|
||||
20250408,092400,39928880,13250,13250,13250,13250,1
|
||||
20250408,092300,39915630,13250,13270,13270,13250,125
|
||||
20250408,092200,38257680,13270,13270,13270,13270,25
|
||||
20250408,092100,37925930,13270,13270,13270,13270,0
|
||||
20250408,092000,37925930,13270,13270,13270,13270,2
|
||||
20250408,091900,37899390,13260,13250,13260,13250,34
|
||||
20250408,091800,37448820,13260,13260,13260,13260,46
|
||||
20250408,091700,36838860,13270,13290,13310,13270,71
|
||||
20250408,091600,35895650,13310,13310,13310,13310,37
|
||||
20250408,091500,35403180,13300,13300,13300,13300,52
|
||||
20250408,091400,34711580,13300,13300,13300,13300,0
|
||||
20250408,091300,34711580,13300,13300,13300,13300,9
|
||||
20250408,091200,34591880,13300,13320,13320,13300,122
|
||||
20250408,091100,32969240,13320,13290,13320,13290,121
|
||||
20250408,091000,31359790,13300,13300,13300,13300,21
|
||||
20250408,090900,31080490,13300,13300,13300,13300,0
|
||||
20250408,090800,31080490,13300,13290,13300,13290,23
|
||||
20250408,090700,30774790,13300,13290,13300,13290,100
|
||||
20250408,090600,29444820,13300,13300,13300,13300,50
|
||||
20250408,090500,28779820,13290,13300,13310,13290,420
|
||||
20250408,090400,23193670,13300,13300,13300,13300,2
|
||||
20250408,090300,23167070,13290,13290,13290,13290,1
|
||||
20250408,090200,23153780,13300,13230,13310,13230,195
|
||||
20250408,090100,20566370,13230,13230,13230,13230,11
|
||||
20250408,090000,20420840,13220,13150,13220,13150,1552
|
||||
|
Reference in New Issue
Block a user