Update 2025-04-08 2740 candle_min
This commit is contained in:
607
037560/min/candle-20250408.csv
Normal file
607
037560/min/candle-20250408.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190500,153801079,2185,2185,2185,2185,995
|
||||
20250408,190400,153801079,2185,2185,2185,2185,0
|
||||
20250408,190300,153801079,2185,2185,2185,2185,0
|
||||
20250408,190200,153801079,2185,2185,2185,2185,0
|
||||
20250408,190100,153801079,2185,2185,2185,2185,0
|
||||
20250408,190000,153801079,2185,2185,2185,2185,0
|
||||
20250408,185900,153801079,2185,2185,2185,2185,0
|
||||
20250408,185800,153801079,2185,2185,2185,2185,0
|
||||
20250408,185700,153801079,2185,2185,2185,2185,0
|
||||
20250408,185600,153801079,2185,2185,2185,2185,0
|
||||
20250408,185500,153801079,2185,2185,2185,2185,0
|
||||
20250408,185400,153801079,2185,2185,2185,2185,0
|
||||
20250408,185300,153801079,2185,2185,2185,2185,0
|
||||
20250408,185200,153801079,2185,2185,2185,2185,0
|
||||
20250408,185100,153801079,2185,2185,2185,2185,0
|
||||
20250408,185000,153801079,2185,2185,2185,2185,0
|
||||
20250408,184900,153801079,2185,2185,2185,2185,0
|
||||
20250408,184800,153801079,2185,2185,2185,2185,0
|
||||
20250408,184700,153801079,2185,2185,2185,2185,0
|
||||
20250408,184600,153801079,2185,2185,2185,2185,0
|
||||
20250408,184500,153801079,2185,2185,2185,2185,0
|
||||
20250408,184400,153801079,2185,2185,2185,2185,0
|
||||
20250408,184300,153801079,2185,2185,2185,2185,0
|
||||
20250408,184200,153801079,2185,2185,2185,2185,0
|
||||
20250408,184100,153801079,2185,2185,2185,2185,0
|
||||
20250408,184000,153801079,2185,2185,2185,2185,0
|
||||
20250408,183900,153801079,2185,2185,2185,2185,0
|
||||
20250408,183800,153801079,2185,2185,2185,2185,0
|
||||
20250408,183700,153801079,2185,2185,2185,2185,0
|
||||
20250408,183600,153801079,2185,2185,2185,2185,0
|
||||
20250408,183500,153801079,2185,2185,2185,2185,995
|
||||
20250408,183400,153801079,2185,2185,2185,2185,0
|
||||
20250408,183300,153801079,2185,2185,2185,2185,0
|
||||
20250408,183200,153801079,2185,2185,2185,2185,0
|
||||
20250408,183100,153801079,2185,2185,2185,2185,0
|
||||
20250408,183000,153801079,2185,2185,2185,2185,0
|
||||
20250408,182900,153801079,2185,2185,2185,2185,0
|
||||
20250408,182800,153801079,2185,2185,2185,2185,0
|
||||
20250408,182700,153801079,2185,2185,2185,2185,0
|
||||
20250408,182600,153801079,2185,2185,2185,2185,0
|
||||
20250408,182500,153801079,2185,2185,2185,2185,0
|
||||
20250408,182400,153801079,2185,2185,2185,2185,0
|
||||
20250408,182300,153801079,2185,2185,2185,2185,0
|
||||
20250408,182200,153801079,2185,2185,2185,2185,0
|
||||
20250408,182100,153801079,2185,2185,2185,2185,0
|
||||
20250408,182000,153801079,2185,2185,2185,2185,0
|
||||
20250408,181900,153801079,2185,2185,2185,2185,0
|
||||
20250408,181800,153801079,2185,2185,2185,2185,0
|
||||
20250408,181700,153801079,2185,2185,2185,2185,0
|
||||
20250408,181600,153801079,2185,2185,2185,2185,0
|
||||
20250408,181500,153801079,2185,2185,2185,2185,0
|
||||
20250408,181400,153801079,2185,2185,2185,2185,0
|
||||
20250408,181300,153801079,2185,2185,2185,2185,0
|
||||
20250408,181200,153801079,2185,2185,2185,2185,0
|
||||
20250408,181100,153801079,2185,2185,2185,2185,0
|
||||
20250408,181000,153801079,2185,2185,2185,2185,0
|
||||
20250408,180900,153801079,2185,2185,2185,2185,0
|
||||
20250408,180800,153801079,2185,2185,2185,2185,0
|
||||
20250408,180700,153801079,2185,2185,2185,2185,0
|
||||
20250408,180600,153801079,2185,2185,2185,2185,0
|
||||
20250408,180500,153801079,2185,2185,2185,2185,995
|
||||
20250408,180400,153801079,2185,2185,2185,2185,0
|
||||
20250408,180300,153801079,2185,2185,2185,2185,0
|
||||
20250408,180200,153801079,2185,2185,2185,2185,0
|
||||
20250408,180100,153801079,2185,2185,2185,2185,0
|
||||
20250408,180000,153801079,2185,2185,2185,2185,0
|
||||
20250408,175900,153801079,2185,2185,2185,2185,0
|
||||
20250408,175800,153801079,2185,2185,2185,2185,0
|
||||
20250408,175700,153801079,2185,2185,2185,2185,0
|
||||
20250408,175600,153801079,2185,2185,2185,2185,0
|
||||
20250408,175500,153801079,2185,2185,2185,2185,0
|
||||
20250408,175400,153801079,2185,2185,2185,2185,0
|
||||
20250408,175300,153801079,2185,2185,2185,2185,0
|
||||
20250408,175200,153801079,2185,2185,2185,2185,0
|
||||
20250408,175100,153801079,2185,2185,2185,2185,0
|
||||
20250408,175000,153801079,2185,2185,2185,2185,0
|
||||
20250408,174900,153801079,2185,2185,2185,2185,0
|
||||
20250408,174800,153801079,2185,2185,2185,2185,0
|
||||
20250408,174700,153801079,2185,2185,2185,2185,0
|
||||
20250408,174600,153801079,2185,2185,2185,2185,0
|
||||
20250408,174500,153801079,2185,2185,2185,2185,0
|
||||
20250408,174400,153801079,2185,2185,2185,2185,0
|
||||
20250408,174300,153801079,2185,2185,2185,2185,0
|
||||
20250408,174200,153801079,2185,2185,2185,2185,0
|
||||
20250408,174100,153801079,2185,2185,2185,2185,0
|
||||
20250408,174000,153801079,2185,2185,2185,2185,0
|
||||
20250408,173900,153801079,2185,2185,2185,2185,0
|
||||
20250408,173800,153801079,2185,2185,2185,2185,0
|
||||
20250408,173700,153801079,2185,2185,2185,2185,0
|
||||
20250408,173600,153801079,2185,2185,2185,2185,0
|
||||
20250408,173500,153801079,2185,2185,2185,2185,995
|
||||
20250408,173400,153801079,2185,2185,2185,2185,0
|
||||
20250408,173300,153801079,2185,2185,2185,2185,0
|
||||
20250408,173200,153801079,2185,2185,2185,2185,0
|
||||
20250408,173100,153801079,2185,2185,2185,2185,0
|
||||
20250408,173000,153801079,2185,2185,2185,2185,0
|
||||
20250408,172900,153801079,2185,2185,2185,2185,0
|
||||
20250408,172800,153801079,2185,2185,2185,2185,0
|
||||
20250408,172700,153801079,2185,2185,2185,2185,0
|
||||
20250408,172600,153801079,2185,2185,2185,2185,0
|
||||
20250408,172500,153801079,2185,2185,2185,2185,0
|
||||
20250408,172400,153801079,2185,2185,2185,2185,0
|
||||
20250408,172300,153801079,2185,2185,2185,2185,0
|
||||
20250408,172200,153801079,2185,2185,2185,2185,0
|
||||
20250408,172100,153801079,2185,2185,2185,2185,0
|
||||
20250408,172000,153801079,2185,2185,2185,2185,0
|
||||
20250408,171900,153801079,2185,2185,2185,2185,0
|
||||
20250408,171800,153801079,2185,2185,2185,2185,0
|
||||
20250408,171700,153801079,2185,2185,2185,2185,0
|
||||
20250408,171600,153801079,2185,2185,2185,2185,0
|
||||
20250408,171500,153801079,2185,2185,2185,2185,0
|
||||
20250408,171400,153801079,2185,2185,2185,2185,0
|
||||
20250408,171300,153801079,2185,2185,2185,2185,0
|
||||
20250408,171200,153801079,2185,2185,2185,2185,0
|
||||
20250408,171100,153801079,2185,2185,2185,2185,0
|
||||
20250408,171000,153801079,2185,2185,2185,2185,0
|
||||
20250408,170900,153801079,2185,2185,2185,2185,0
|
||||
20250408,170800,153801079,2185,2185,2185,2185,0
|
||||
20250408,170700,153801079,2185,2185,2185,2185,0
|
||||
20250408,170600,153801079,2185,2185,2185,2185,0
|
||||
20250408,170500,153801079,2185,2185,2185,2185,995
|
||||
20250408,170400,153801079,2185,2185,2185,2185,0
|
||||
20250408,170300,153801079,2185,2185,2185,2185,0
|
||||
20250408,170200,153801079,2185,2185,2185,2185,0
|
||||
20250408,170100,153801079,2185,2185,2185,2185,0
|
||||
20250408,170000,153801079,2185,2185,2185,2185,0
|
||||
20250408,165900,153801079,2185,2185,2185,2185,0
|
||||
20250408,165800,153801079,2185,2185,2185,2185,0
|
||||
20250408,165700,153801079,2185,2185,2185,2185,0
|
||||
20250408,165600,153801079,2185,2185,2185,2185,0
|
||||
20250408,165500,153801079,2185,2185,2185,2185,0
|
||||
20250408,165400,153801079,2185,2185,2185,2185,0
|
||||
20250408,165300,153801079,2185,2185,2185,2185,0
|
||||
20250408,165200,153801079,2185,2185,2185,2185,0
|
||||
20250408,165100,153801079,2185,2185,2185,2185,0
|
||||
20250408,165000,153801079,2185,2185,2185,2185,0
|
||||
20250408,164900,153801079,2185,2185,2185,2185,0
|
||||
20250408,164800,153801079,2185,2185,2185,2185,0
|
||||
20250408,164700,153801079,2185,2185,2185,2185,0
|
||||
20250408,164600,153801079,2185,2185,2185,2185,0
|
||||
20250408,164500,153801079,2185,2185,2185,2185,0
|
||||
20250408,164400,153801079,2185,2185,2185,2185,0
|
||||
20250408,164300,153801079,2185,2185,2185,2185,0
|
||||
20250408,164200,153801079,2185,2185,2185,2185,0
|
||||
20250408,164100,153801079,2185,2185,2185,2185,0
|
||||
20250408,164000,153801079,2185,2185,2185,2185,0
|
||||
20250408,163900,153801079,2185,2185,2185,2185,0
|
||||
20250408,163800,153801079,2185,2185,2185,2185,0
|
||||
20250408,163700,153801079,2185,2185,2185,2185,0
|
||||
20250408,163600,153801079,2185,2185,2185,2185,0
|
||||
20250408,163500,153801079,2185,2185,2185,2185,995
|
||||
20250408,163400,153801079,2185,2185,2185,2185,0
|
||||
20250408,163300,153801079,2185,2185,2185,2185,0
|
||||
20250408,163200,153801079,2185,2185,2185,2185,0
|
||||
20250408,163100,153801079,2185,2185,2185,2185,0
|
||||
20250408,163000,153801079,2185,2185,2185,2185,0
|
||||
20250408,162900,153801079,2185,2185,2185,2185,0
|
||||
20250408,162800,153801079,2185,2185,2185,2185,0
|
||||
20250408,162700,153801079,2185,2185,2185,2185,0
|
||||
20250408,162600,153801079,2185,2185,2185,2185,0
|
||||
20250408,162500,153801079,2185,2185,2185,2185,0
|
||||
20250408,162400,153801079,2185,2185,2185,2185,0
|
||||
20250408,162300,153801079,2185,2185,2185,2185,0
|
||||
20250408,162200,153801079,2185,2185,2185,2185,0
|
||||
20250408,162100,153801079,2185,2185,2185,2185,0
|
||||
20250408,162000,153801079,2185,2185,2185,2185,0
|
||||
20250408,161900,153801079,2185,2185,2185,2185,0
|
||||
20250408,161800,153801079,2185,2185,2185,2185,0
|
||||
20250408,161700,153801079,2185,2185,2185,2185,0
|
||||
20250408,161600,153801079,2185,2185,2185,2185,0
|
||||
20250408,161500,153801079,2185,2185,2185,2185,0
|
||||
20250408,161400,153801079,2185,2185,2185,2185,0
|
||||
20250408,161300,153801079,2185,2185,2185,2185,0
|
||||
20250408,161200,153801079,2185,2185,2185,2185,0
|
||||
20250408,161100,153801079,2185,2185,2185,2185,0
|
||||
20250408,161000,153801079,2185,2185,2185,2185,0
|
||||
20250408,160900,153801079,2185,2185,2185,2185,0
|
||||
20250408,160800,153801079,2185,2185,2185,2185,0
|
||||
20250408,160700,153801079,2185,2185,2185,2185,0
|
||||
20250408,160600,153801079,2185,2185,2185,2185,0
|
||||
20250408,160500,153801079,2185,2185,2185,2185,995
|
||||
20250408,160400,153801079,2185,2185,2185,2185,0
|
||||
20250408,160300,153801079,2185,2185,2185,2185,0
|
||||
20250408,160200,153801079,2185,2185,2185,2185,0
|
||||
20250408,160100,153801079,2185,2185,2185,2185,0
|
||||
20250408,160000,153801079,2185,2185,2185,2185,0
|
||||
20250408,155900,153801079,2185,2185,2185,2185,0
|
||||
20250408,155800,153801079,2185,2185,2185,2185,0
|
||||
20250408,155700,153801079,2185,2185,2185,2185,0
|
||||
20250408,155600,153801079,2185,2185,2185,2185,0
|
||||
20250408,155500,153801079,2185,2185,2185,2185,0
|
||||
20250408,155400,153801079,2185,2185,2185,2185,0
|
||||
20250408,155300,153801079,2185,2185,2185,2185,0
|
||||
20250408,155200,153801079,2185,2185,2185,2185,0
|
||||
20250408,155100,153801079,2185,2185,2185,2185,0
|
||||
20250408,155000,153801079,2185,2185,2185,2185,0
|
||||
20250408,154900,153801079,2185,2185,2185,2185,0
|
||||
20250408,154800,153801079,2185,2185,2185,2185,0
|
||||
20250408,154700,153801079,2185,2185,2185,2185,0
|
||||
20250408,154600,153801079,2185,2185,2185,2185,0
|
||||
20250408,154500,153801079,2185,2185,2185,2185,0
|
||||
20250408,154400,153801079,2185,2185,2185,2185,0
|
||||
20250408,154300,153801079,2185,2185,2185,2185,0
|
||||
20250408,154200,153801079,2185,2185,2185,2185,0
|
||||
20250408,154100,153801079,2185,2185,2185,2185,0
|
||||
20250408,154000,153801079,2185,2185,2185,2185,0
|
||||
20250408,153900,153801079,2185,2185,2185,2185,0
|
||||
20250408,153800,153801079,2185,2185,2185,2185,0
|
||||
20250408,153700,153801079,2185,2185,2185,2185,0
|
||||
20250408,153600,153801079,2185,2185,2185,2185,0
|
||||
20250408,153500,153801079,2185,2185,2185,2185,995
|
||||
20250408,153400,153801079,2185,2185,2185,2185,0
|
||||
20250408,153300,153801079,2185,2185,2185,2185,0
|
||||
20250408,153200,153801079,2185,2185,2185,2185,0
|
||||
20250408,153100,153801079,2185,2185,2185,2185,0
|
||||
20250408,153000,153801079,2185,2185,2185,2185,995
|
||||
20250408,152900,151627004,2165,2165,2165,2165,0
|
||||
20250408,152800,151627004,2165,2165,2165,2165,0
|
||||
20250408,152700,151627004,2165,2165,2165,2165,0
|
||||
20250408,152600,151627004,2165,2165,2165,2165,0
|
||||
20250408,152500,151627004,2165,2165,2165,2165,0
|
||||
20250408,152400,151627004,2165,2165,2165,2165,0
|
||||
20250408,152300,151627004,2165,2165,2165,2165,0
|
||||
20250408,152200,151627004,2165,2165,2165,2165,0
|
||||
20250408,152100,151627004,2165,2165,2165,2165,0
|
||||
20250408,152000,151627004,2165,2165,2165,2165,0
|
||||
20250408,151900,151627004,2165,2180,2180,2165,6323
|
||||
20250408,151800,137912814,2185,2185,2185,2185,0
|
||||
20250408,151700,137912814,2185,2180,2185,2180,381
|
||||
20250408,151600,137082179,2185,2180,2185,2180,52
|
||||
20250408,151500,136968809,2180,2185,2185,2180,55
|
||||
20250408,151400,136848884,2185,2185,2185,2185,5
|
||||
20250408,151300,136837959,2185,2185,2185,2185,8
|
||||
20250408,151200,136820479,2185,2185,2185,2185,8
|
||||
20250408,151100,136802999,2185,2185,2185,2185,8
|
||||
20250408,151000,136785519,2185,2185,2185,2185,7
|
||||
20250408,150900,136770224,2185,2185,2185,2180,306
|
||||
20250408,150800,136103114,2185,2185,2185,2185,8
|
||||
20250408,150700,136085634,2185,2185,2185,2185,13
|
||||
20250408,150600,136057229,2185,2185,2185,2185,5
|
||||
20250408,150500,136046304,2185,2185,2185,2185,38
|
||||
20250408,150400,135963274,2185,2185,2185,2185,16
|
||||
20250408,150300,135928314,2185,2185,2185,2185,8
|
||||
20250408,150200,135910834,2185,2185,2185,2180,173
|
||||
20250408,150100,135533174,2185,2185,2185,2185,6
|
||||
20250408,150000,135520064,2185,2185,2185,2180,16
|
||||
20250408,145900,135485119,2185,2185,2185,2185,8
|
||||
20250408,145800,135467639,2185,2185,2185,2185,5
|
||||
20250408,145700,135456714,2185,2185,2185,2180,150
|
||||
20250408,145600,135129629,2185,2185,2185,2185,2
|
||||
20250408,145500,135125259,2185,2185,2185,2185,2
|
||||
20250408,145400,135120889,2180,2185,2185,2180,432
|
||||
20250408,145300,134178453,2185,2185,2185,2185,55
|
||||
20250408,145200,134058278,2185,2182,2185,2182,41
|
||||
20250408,145100,133968720,2185,2185,2185,2185,52
|
||||
20250408,145000,133855100,2185,2185,2185,2185,6
|
||||
20250408,144900,133841990,2185,2185,2185,2185,2
|
||||
20250408,144800,133837620,2185,2185,2185,2185,2
|
||||
20250408,144700,133833250,2185,2185,2185,2185,12
|
||||
20250408,144600,133807030,2185,2185,2185,2185,2
|
||||
20250408,144500,133802660,2185,2185,2185,2185,29
|
||||
20250408,144400,133739295,2185,2180,2185,2180,22
|
||||
20250408,144300,133691230,2185,2185,2185,2185,47
|
||||
20250408,144200,133588535,2185,2185,2185,2185,1
|
||||
20250408,144100,133586350,2185,2185,2185,2180,237
|
||||
20250408,144000,133069615,2185,2185,2185,2185,5
|
||||
20250408,143900,133058690,2185,2180,2185,2180,409
|
||||
20250408,143800,132166285,2185,2185,2185,2180,196
|
||||
20250408,143700,131738475,2185,2180,2185,2180,11
|
||||
20250408,143600,131714465,2185,2185,2185,2180,307
|
||||
20250408,143500,131044445,2185,2185,2185,2185,436
|
||||
20250408,143400,130091785,2190,2180,2190,2180,734
|
||||
20250408,143300,128491290,2190,2190,2190,2190,242
|
||||
20250408,143200,127961310,2190,2185,2190,2185,246
|
||||
20250408,143100,127423180,2185,2185,2185,2185,1
|
||||
20250408,143000,127420995,2185,2185,2185,2185,2
|
||||
20250408,142900,127416625,2185,2185,2185,2185,6
|
||||
20250408,142800,127403515,2185,2185,2185,2185,200
|
||||
20250408,142700,126966515,2185,2185,2185,2185,7
|
||||
20250408,142600,126951220,2185,2185,2185,2185,92
|
||||
20250408,142500,126750200,2185,2180,2185,2180,62
|
||||
20250408,142400,126615030,2185,2185,2185,2185,602
|
||||
20250408,142300,125299660,2185,2185,2185,2185,6
|
||||
20250408,142200,125286550,2185,2185,2185,2185,2
|
||||
20250408,142100,125282180,2185,2185,2185,2185,301
|
||||
20250408,142000,124624495,2185,2185,2185,2185,4
|
||||
20250408,141900,124615755,2185,2185,2185,2185,1
|
||||
20250408,141800,124613570,2185,2185,2185,2185,0
|
||||
20250408,141700,124613570,2185,2185,2185,2185,10
|
||||
20250408,141600,124591720,2180,2180,2180,2180,500
|
||||
20250408,141500,123501720,2185,2185,2185,2185,0
|
||||
20250408,141400,123501720,2185,2185,2185,2185,4
|
||||
20250408,141300,123492980,2180,2180,2180,2180,1133
|
||||
20250408,141200,121023040,2185,2180,2185,2180,3200
|
||||
20250408,141100,114036040,2185,2185,2185,2185,4
|
||||
20250408,141000,114027300,2185,2185,2185,2185,0
|
||||
20250408,140900,114027300,2185,2185,2185,2180,205
|
||||
20250408,140800,113579800,2185,2190,2190,2185,5514
|
||||
20250408,140700,101531460,2190,2190,2190,2185,88
|
||||
20250408,140600,101339130,2190,2185,2190,2185,505
|
||||
20250408,140500,100235680,2190,2195,2195,2190,55
|
||||
20250408,140400,100115210,2195,2195,2195,2195,0
|
||||
20250408,140300,100115210,2195,2195,2195,2195,0
|
||||
20250408,140200,100115210,2195,2195,2195,2195,4
|
||||
20250408,140100,100106430,2195,2195,2195,2195,0
|
||||
20250408,140000,100106430,2195,2195,2195,2195,0
|
||||
20250408,135900,100106430,2195,2195,2195,2195,14
|
||||
20250408,135800,100075700,2195,2195,2195,2195,5
|
||||
20250408,135700,100064725,2195,2195,2195,2195,0
|
||||
20250408,135600,100064725,2195,2195,2195,2195,5
|
||||
20250408,135500,100053750,2190,2195,2195,2190,2
|
||||
20250408,135400,100049365,2190,2190,2190,2190,2
|
||||
20250408,135300,100044985,2190,2190,2190,2190,0
|
||||
20250408,135200,100044985,2190,2190,2190,2190,363
|
||||
20250408,135100,99250015,2190,2195,2195,2190,450
|
||||
20250408,135000,98262765,2195,2195,2195,2195,4
|
||||
20250408,134900,98253985,2195,2195,2195,2195,0
|
||||
20250408,134800,98253985,2195,2195,2195,2195,31
|
||||
20250408,134700,98185940,2195,2195,2195,2195,4
|
||||
20250408,134600,98177160,2195,2195,2195,2195,0
|
||||
20250408,134500,98177160,2195,2195,2195,2195,0
|
||||
20250408,134400,98177160,2195,2195,2195,2195,4
|
||||
20250408,134300,98168380,2195,2195,2195,2195,0
|
||||
20250408,134200,98168380,2195,2195,2195,2195,0
|
||||
20250408,134100,98168380,2195,2195,2195,2195,4
|
||||
20250408,134000,98159600,2190,2190,2190,2190,0
|
||||
20250408,133900,98159600,2190,2190,2190,2190,95
|
||||
20250408,133800,97951550,2195,2195,2195,2195,10
|
||||
20250408,133700,97929600,2190,2190,2190,2190,0
|
||||
20250408,133600,97929600,2190,2190,2190,2190,0
|
||||
20250408,133500,97929600,2190,2190,2190,2190,0
|
||||
20250408,133400,97929600,2190,2190,2190,2190,0
|
||||
20250408,133300,97929600,2190,2190,2190,2190,4
|
||||
20250408,133200,97920840,2195,2195,2195,2195,1
|
||||
20250408,133100,97918645,2190,2190,2190,2190,456
|
||||
20250408,133000,96920005,2185,2185,2185,2185,0
|
||||
20250408,132900,96920005,2185,2195,2195,2185,402
|
||||
20250408,132800,96041595,2195,2195,2195,2195,5
|
||||
20250408,132700,96030620,2190,2190,2190,2190,15
|
||||
20250408,132600,95997770,2190,2190,2190,2190,1997
|
||||
20250408,132500,91624340,2190,2190,2190,2190,1
|
||||
20250408,132400,91622150,2195,2195,2195,2195,0
|
||||
20250408,132300,91622150,2195,2195,2195,2195,4
|
||||
20250408,132200,91613370,2195,2195,2195,2195,1
|
||||
20250408,132100,91611175,2195,2195,2195,2195,0
|
||||
20250408,132000,91611175,2195,2195,2195,2195,14
|
||||
20250408,131900,91580445,2195,2195,2195,2195,0
|
||||
20250408,131800,91580445,2195,2195,2195,2195,5
|
||||
20250408,131700,91569470,2195,2195,2195,2195,5
|
||||
20250408,131600,91558495,2195,2195,2195,2195,0
|
||||
20250408,131500,91558495,2195,2195,2195,2195,0
|
||||
20250408,131400,91558495,2195,2195,2195,2195,718
|
||||
20250408,131300,89982485,2195,2195,2195,2195,20
|
||||
20250408,131200,89938585,2195,2195,2195,2195,20
|
||||
20250408,131100,89894685,2195,2195,2195,2195,4
|
||||
20250408,131000,89885905,2190,2190,2190,2190,0
|
||||
20250408,130900,89885905,2190,2190,2190,2190,620
|
||||
20250408,130800,88528105,2190,2190,2190,2190,9
|
||||
20250408,130700,88508395,2190,2190,2190,2190,341
|
||||
20250408,130600,87761605,2195,2195,2195,2195,718
|
||||
20250408,130500,86185595,2200,2200,2200,2200,4
|
||||
20250408,130400,86176795,2195,2195,2195,2195,0
|
||||
20250408,130300,86176795,2195,2195,2195,2195,1
|
||||
20250408,130200,86174600,2195,2200,2200,2195,7
|
||||
20250408,130100,86159215,2200,2200,2200,2200,0
|
||||
20250408,130000,86159215,2200,2200,2200,2200,0
|
||||
20250408,125900,86159215,2200,2200,2200,2200,5
|
||||
20250408,125800,86148215,2200,2200,2200,2200,5
|
||||
20250408,125700,86137215,2200,2200,2200,2200,0
|
||||
20250408,125600,86137215,2200,2200,2200,2195,7
|
||||
20250408,125500,86121825,2195,2200,2200,2195,3
|
||||
20250408,125400,86115235,2195,2195,2195,2195,163
|
||||
20250408,125300,85757450,2200,2200,2200,2200,4
|
||||
20250408,125200,85748650,2200,2200,2200,2200,0
|
||||
20250408,125100,85748650,2200,2200,2200,2200,9
|
||||
20250408,125000,85728850,2195,2200,2200,2195,6
|
||||
20250408,124900,85715660,2200,2200,2200,2200,0
|
||||
20250408,124800,85715660,2200,2200,2200,2200,5
|
||||
20250408,124700,85704660,2200,2200,2200,2200,4
|
||||
20250408,124600,85695860,2200,2195,2200,2195,2
|
||||
20250408,124500,85691465,2195,2195,2195,2195,2
|
||||
20250408,124400,85687075,2200,2200,2200,2200,4
|
||||
20250408,124300,85678275,2200,2200,2200,2200,1
|
||||
20250408,124200,85676075,2200,2200,2200,2200,0
|
||||
20250408,124100,85676075,2200,2200,2200,2200,4
|
||||
20250408,124000,85667275,2200,2200,2200,2200,5
|
||||
20250408,123900,85656275,2200,2200,2200,2200,2
|
||||
20250408,123800,85651875,2200,2200,2200,2200,10
|
||||
20250408,123700,85629875,2200,2200,2200,2200,0
|
||||
20250408,123600,85629875,2200,2200,2200,2200,0
|
||||
20250408,123500,85629875,2200,2200,2200,2200,864
|
||||
20250408,123400,83729075,2200,2200,2200,2200,1000
|
||||
20250408,123300,81529075,2200,2195,2200,2195,2
|
||||
20250408,123200,81524680,2200,2200,2200,2195,705
|
||||
20250408,123100,79977175,2205,2205,2205,2205,0
|
||||
20250408,123000,79977175,2205,2205,2205,2205,0
|
||||
20250408,122900,79977175,2205,2205,2205,2205,4
|
||||
20250408,122800,79968355,2205,2205,2205,2205,5
|
||||
20250408,122700,79957330,2205,2205,2205,2205,0
|
||||
20250408,122600,79957330,2205,2205,2205,2205,4
|
||||
20250408,122500,79948510,2205,2205,2205,2205,0
|
||||
20250408,122400,79948510,2205,2205,2205,2205,0
|
||||
20250408,122300,79948510,2205,2205,2205,2205,4
|
||||
20250408,122200,79939690,2205,2205,2205,2205,0
|
||||
20250408,122100,79939690,2205,2205,2205,2205,0
|
||||
20250408,122000,79939690,2205,2205,2205,2205,0
|
||||
20250408,121900,79939690,2205,2205,2205,2205,0
|
||||
20250408,121800,79939690,2205,2205,2205,2200,1310
|
||||
20250408,121700,77057640,2210,2210,2210,2210,4
|
||||
20250408,121600,77048800,2210,2210,2210,2210,0
|
||||
20250408,121500,77048800,2210,2210,2210,2210,0
|
||||
20250408,121400,77048800,2210,2210,2210,2210,4
|
||||
20250408,121300,77039960,2210,2210,2210,2210,0
|
||||
20250408,121200,77039960,2210,2210,2210,2210,0
|
||||
20250408,121100,77039960,2210,2210,2210,2210,5
|
||||
20250408,121000,77028910,2210,2210,2210,2210,1
|
||||
20250408,120900,77026700,2210,2210,2210,2210,0
|
||||
20250408,120800,77026700,2210,2210,2210,2210,10
|
||||
20250408,120700,77004600,2210,2210,2210,2210,4
|
||||
20250408,120600,76995760,2210,2210,2210,2210,0
|
||||
20250408,120500,76995760,2210,2210,2210,2210,1
|
||||
20250408,120400,76993550,2210,2210,2210,2210,1
|
||||
20250408,120300,76991340,2215,2200,2215,2200,2046
|
||||
20250408,120200,72469735,2200,2215,2215,2200,2547
|
||||
20250408,120100,66864475,2215,2215,2215,2215,0
|
||||
20250408,120000,66864475,2215,2215,2215,2215,1
|
||||
20250408,115900,66862260,2215,2215,2215,2215,5
|
||||
20250408,115800,66851185,2215,2215,2215,2215,9
|
||||
20250408,115700,66831250,2215,2215,2215,2215,1
|
||||
20250408,115600,66829035,2215,2215,2215,2215,4
|
||||
20250408,115500,66820175,2215,2215,2215,2215,0
|
||||
20250408,115400,66820175,2215,2215,2215,2215,1
|
||||
20250408,115300,66817960,2215,2215,2215,2215,5
|
||||
20250408,115200,66806885,2215,2215,2215,2215,0
|
||||
20250408,115100,66806885,2215,2215,2215,2215,1
|
||||
20250408,115000,66804670,2215,2215,2215,2215,0
|
||||
20250408,114900,66804670,2215,2215,2215,2215,1
|
||||
20250408,114800,66802455,2215,2210,2215,2210,164
|
||||
20250408,114700,66439990,2215,2215,2215,2215,1
|
||||
20250408,114600,66437775,2215,2210,2215,2210,528
|
||||
20250408,114500,65270890,2210,2210,2210,2210,0
|
||||
20250408,114400,65270890,2210,2210,2210,2210,0
|
||||
20250408,114300,65270890,2210,2210,2210,2210,5
|
||||
20250408,114200,65259840,2210,2210,2210,2205,297
|
||||
20250408,114100,64603845,2210,2210,2210,2210,0
|
||||
20250408,114000,64603845,2210,2210,2210,2210,6
|
||||
20250408,113900,64590585,2210,2210,2210,2210,5
|
||||
20250408,113800,64579535,2210,2210,2210,2210,5765
|
||||
20250408,113700,51838885,2210,2210,2210,2210,6
|
||||
20250408,113600,51825625,2210,2210,2210,2210,1
|
||||
20250408,113500,51823415,2210,2210,2210,2210,1
|
||||
20250408,113400,51821205,2210,2210,2210,2210,4
|
||||
20250408,113300,51812365,2210,2210,2210,2210,0
|
||||
20250408,113200,51812365,2210,2210,2210,2210,51
|
||||
20250408,113100,51699655,2210,2210,2210,2210,24
|
||||
20250408,113000,51646615,2210,2210,2210,2210,5
|
||||
20250408,112900,51635565,2210,2210,2210,2210,5
|
||||
20250408,112800,51624515,2210,2210,2210,2210,104
|
||||
20250408,112700,51394675,2210,2210,2210,2210,1
|
||||
20250408,112600,51392465,2210,2210,2210,2210,0
|
||||
20250408,112500,51392465,2210,2210,2210,2210,4
|
||||
20250408,112400,51383625,2210,2210,2210,2210,1
|
||||
20250408,112300,51381415,2210,2210,2210,2210,0
|
||||
20250408,112200,51381415,2210,2210,2210,2210,4
|
||||
20250408,112100,51372575,2210,2210,2210,2210,0
|
||||
20250408,112000,51372575,2210,2210,2210,2210,0
|
||||
20250408,111900,51372575,2210,2210,2210,2210,5
|
||||
20250408,111800,51361525,2210,2210,2210,2210,0
|
||||
20250408,111700,51361525,2210,2210,2210,2210,1
|
||||
20250408,111600,51359315,2200,2205,2210,2200,322
|
||||
20250408,111500,50649900,2210,2210,2210,2210,0
|
||||
20250408,111400,50649900,2210,2210,2210,2210,0
|
||||
20250408,111300,50649900,2210,2210,2210,2210,4
|
||||
20250408,111200,50641060,2210,2210,2210,2210,40
|
||||
20250408,111100,50552660,2210,2210,2210,2210,0
|
||||
20250408,111000,50552660,2210,2205,2210,2205,25
|
||||
20250408,110900,50497510,2205,2205,2205,2205,278
|
||||
20250408,110800,49884520,2210,2210,2210,2210,0
|
||||
20250408,110700,49884520,2210,2210,2210,2210,4
|
||||
20250408,110600,49875680,2210,2210,2210,2210,0
|
||||
20250408,110500,49875680,2210,2210,2210,2210,0
|
||||
20250408,110400,49875680,2210,2210,2210,2210,4
|
||||
20250408,110300,49866840,2205,2205,2205,2205,2497
|
||||
20250408,110200,44360955,2205,2205,2205,2205,0
|
||||
20250408,110100,44360955,2205,2205,2205,2205,105
|
||||
20250408,110000,44129430,2205,2205,2205,2205,200
|
||||
20250408,105900,43688430,2205,2200,2205,2200,3144
|
||||
20250408,105800,36771625,2200,2200,2200,2200,5
|
||||
20250408,105700,36760625,2200,2200,2200,2200,1
|
||||
20250408,105600,36758425,2200,2200,2200,2200,1
|
||||
20250408,105500,36756225,2200,2200,2200,2200,11
|
||||
20250408,105400,36732025,2200,2200,2200,2200,1
|
||||
20250408,105300,36729825,2200,2200,2200,2200,1
|
||||
20250408,105200,36727625,2200,2195,2200,2195,11
|
||||
20250408,105100,36703430,2200,2200,2200,2200,1
|
||||
20250408,105000,36701230,2200,2200,2200,2200,1
|
||||
20250408,104900,36699030,2200,2200,2200,2200,5
|
||||
20250408,104800,36688030,2200,2200,2200,2200,2
|
||||
20250408,104700,36683630,2200,2200,2200,2200,1
|
||||
20250408,104600,36681430,2200,2200,2200,2200,55
|
||||
20250408,104500,36560430,2200,2200,2200,2200,1
|
||||
20250408,104400,36558230,2200,2200,2200,2200,1
|
||||
20250408,104300,36556030,2200,2200,2200,2200,5
|
||||
20250408,104200,36545030,2200,2200,2200,2200,1
|
||||
20250408,104100,36542830,2195,2200,2200,2195,6
|
||||
20250408,104000,36529635,2200,2200,2200,2200,6
|
||||
20250408,103900,36516435,2200,2200,2200,2200,1
|
||||
20250408,103800,36514235,2200,2200,2200,2200,1
|
||||
20250408,103700,36512035,2200,2195,2200,2195,1471
|
||||
20250408,103600,33283185,2195,2195,2195,2195,1249
|
||||
20250408,103500,30541630,2195,2200,2200,2195,102
|
||||
20250408,103400,30317235,2200,2200,2200,2200,5
|
||||
20250408,103300,30306235,2200,2200,2200,2200,1
|
||||
20250408,103200,30304035,2195,2200,2200,2195,2
|
||||
20250408,103100,30299640,2200,2200,2200,2200,6
|
||||
20250408,103000,30286440,2200,2200,2200,2200,1
|
||||
20250408,102900,30284240,2200,2200,2200,2200,101
|
||||
20250408,102800,30062040,2200,2200,2200,2200,5
|
||||
20250408,102700,30051040,2200,2200,2200,2200,1
|
||||
20250408,102600,30048840,2200,2200,2200,2200,1
|
||||
20250408,102500,30046640,2200,2200,2200,2200,6
|
||||
20250408,102400,30033440,2195,2200,2200,2195,201
|
||||
20250408,102300,29592240,2200,2200,2200,2200,1
|
||||
20250408,102200,29590040,2200,2200,2200,2200,12
|
||||
20250408,102100,29563640,2200,2200,2200,2200,1
|
||||
20250408,102000,29561440,2200,2200,2200,2200,51
|
||||
20250408,101900,29449240,2200,2200,2200,2200,5
|
||||
20250408,101800,29438240,2200,2200,2200,2200,1
|
||||
20250408,101700,29436040,2200,2200,2200,2200,2
|
||||
20250408,101600,29431640,2200,2195,2200,2195,56
|
||||
20250408,101500,29308445,2200,2200,2200,2200,1
|
||||
20250408,101400,29306245,2200,2200,2200,2200,1
|
||||
20250408,101300,29304045,2200,2195,2200,2195,13
|
||||
20250408,101200,29275480,2200,2200,2200,2200,1
|
||||
20250408,101100,29273280,2200,2200,2200,2200,2
|
||||
20250408,101000,29268880,2200,2200,2200,2200,5
|
||||
20250408,100900,29257880,2200,2200,2200,2200,1
|
||||
20250408,100800,29255680,2200,2200,2200,2200,2
|
||||
20250408,100700,29251280,2200,2200,2200,2200,5
|
||||
20250408,100600,29240280,2200,2200,2200,2200,463
|
||||
20250408,100500,28221680,2200,2200,2200,2200,2
|
||||
20250408,100400,28217280,2200,2200,2200,2200,5
|
||||
20250408,100300,28206280,2195,2200,2200,2195,1001
|
||||
20250408,100200,26009080,2200,2200,2200,2200,1
|
||||
20250408,100100,26006880,2200,2200,2200,2200,20
|
||||
20250408,100000,25962880,2200,2205,2205,2200,36
|
||||
20250408,095900,25883675,2200,2205,2205,2200,19
|
||||
20250408,095800,25841870,2205,2200,2205,2200,495
|
||||
20250408,095700,24752860,2200,2200,2200,2200,15
|
||||
20250408,095600,24719860,2200,2200,2205,2200,2772
|
||||
20250408,095500,18621455,2200,2205,2205,2200,2
|
||||
20250408,095400,18617050,2200,2200,2205,2200,6
|
||||
20250408,095300,18603845,2205,2200,2205,2200,2
|
||||
20250408,095200,18599440,2200,2205,2205,2200,3
|
||||
20250408,095100,18592835,2205,2205,2205,2205,1
|
||||
20250408,095000,18590630,2205,2205,2205,2200,6
|
||||
20250408,094900,18577410,2200,2205,2205,2200,19
|
||||
20250408,094800,18535560,2200,2205,2205,2200,31
|
||||
20250408,094700,18467355,2205,2205,2205,2205,1
|
||||
20250408,094600,18465150,2205,2205,2205,2205,1
|
||||
20250408,094500,18462945,2205,2205,2205,2205,1001
|
||||
20250408,094400,16255740,2200,2205,2205,2200,2
|
||||
20250408,094300,16251335,2200,2205,2205,2200,409
|
||||
20250408,094200,15351495,2205,2215,2215,2200,741
|
||||
20250408,094100,13719535,2215,2215,2215,2215,5
|
||||
20250408,094000,13708460,2215,2215,2215,2215,2
|
||||
20250408,093900,13704030,2215,2210,2215,2210,5
|
||||
20250408,093800,13692975,2210,2210,2210,2205,42
|
||||
20250408,093700,13600300,2210,2215,2215,2210,12
|
||||
20250408,093600,13573735,2215,2215,2215,2205,11
|
||||
20250408,093500,13549420,2215,2215,2215,2215,14
|
||||
20250408,093400,13518410,2215,2215,2215,2215,13
|
||||
20250408,093300,13489615,2215,2210,2215,2210,1517
|
||||
20250408,093200,10137020,2205,2210,2210,2205,6
|
||||
20250408,093100,10123765,2210,2210,2210,2210,7
|
||||
20250408,093000,10108295,2210,2210,2210,2210,18
|
||||
20250408,092900,10068515,2210,2210,2210,2210,105
|
||||
20250408,092800,9836465,2210,2210,2210,2210,3
|
||||
20250408,092700,9829835,2210,2210,2210,2210,3
|
||||
20250408,092600,9823205,2210,2210,2210,2210,5
|
||||
20250408,092500,9812155,2205,2205,2210,2205,42
|
||||
20250408,092400,9719515,2210,2210,2210,2210,3
|
||||
20250408,092300,9712885,2210,2210,2210,2210,5
|
||||
20250408,092200,9701835,2200,2210,2210,2200,1095
|
||||
20250408,092100,7289430,2210,2210,2210,2210,3
|
||||
20250408,092000,7282800,2215,2215,2215,2205,156
|
||||
20250408,091900,6938760,2215,2215,2215,2210,339
|
||||
20250408,091800,6189545,2215,2215,2215,2215,7
|
||||
20250408,091700,6174040,2215,2215,2215,2215,5
|
||||
20250408,091600,6162965,2215,2215,2215,2210,73
|
||||
20250408,091500,6001610,2215,2210,2215,2210,72
|
||||
20250408,091400,5842465,2215,2210,2215,2210,6
|
||||
20250408,091300,5829180,2215,2215,2215,2215,5
|
||||
20250408,091200,5818105,2210,2215,2215,2210,303
|
||||
20250408,091100,5148460,2215,2215,2215,2215,5
|
||||
20250408,091000,5137385,2215,2210,2215,2205,135
|
||||
20250408,090900,4839090,2220,2215,2220,2215,50
|
||||
20250408,090800,4728315,2215,2210,2215,2210,4
|
||||
20250408,090700,4719460,2210,2215,2215,2210,5
|
||||
20250408,090600,4708390,2215,2215,2215,2215,5
|
||||
20250408,090500,4697315,2215,2215,2215,2215,352
|
||||
20250408,090400,3917635,2215,2215,2215,2215,4
|
||||
20250408,090300,3908775,2205,2205,2205,2205,493
|
||||
20250408,090200,2821710,2215,2215,2215,2215,49
|
||||
20250408,090100,2713175,2215,2215,2215,2215,34
|
||||
20250408,090000,2637865,2210,2200,2210,2200,1186
|
||||
|
Reference in New Issue
Block a user