Update 2025-04-08 2740 candle_min
This commit is contained in:
607
038290/min/candle-20250408.csv
Normal file
607
038290/min/candle-20250408.csv
Normal file
@@ -0,0 +1,607 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190500,161898000,15130,15130,15130,15130,920
|
||||
20250408,190400,161898000,15130,15130,15130,15130,0
|
||||
20250408,190300,161898000,15130,15130,15130,15130,0
|
||||
20250408,190200,161898000,15130,15130,15130,15130,0
|
||||
20250408,190100,161898000,15130,15130,15130,15130,0
|
||||
20250408,190000,161898000,15130,15130,15130,15130,0
|
||||
20250408,185900,161898000,15130,15130,15130,15130,0
|
||||
20250408,185800,161898000,15130,15130,15130,15130,0
|
||||
20250408,185700,161898000,15130,15130,15130,15130,0
|
||||
20250408,185600,161898000,15130,15130,15130,15130,0
|
||||
20250408,185500,161898000,15130,15130,15130,15130,0
|
||||
20250408,185400,161898000,15130,15130,15130,15130,0
|
||||
20250408,185300,161898000,15130,15130,15130,15130,0
|
||||
20250408,185200,161898000,15130,15130,15130,15130,0
|
||||
20250408,185100,161898000,15130,15130,15130,15130,0
|
||||
20250408,185000,161898000,15130,15130,15130,15130,0
|
||||
20250408,184900,161898000,15130,15130,15130,15130,0
|
||||
20250408,184800,161898000,15130,15130,15130,15130,0
|
||||
20250408,184700,161898000,15130,15130,15130,15130,0
|
||||
20250408,184600,161898000,15130,15130,15130,15130,0
|
||||
20250408,184500,161898000,15130,15130,15130,15130,0
|
||||
20250408,184400,161898000,15130,15130,15130,15130,0
|
||||
20250408,184300,161898000,15130,15130,15130,15130,0
|
||||
20250408,184200,161898000,15130,15130,15130,15130,0
|
||||
20250408,184100,161898000,15130,15130,15130,15130,0
|
||||
20250408,184000,161898000,15130,15130,15130,15130,0
|
||||
20250408,183900,161898000,15130,15130,15130,15130,0
|
||||
20250408,183800,161898000,15130,15130,15130,15130,0
|
||||
20250408,183700,161898000,15130,15130,15130,15130,0
|
||||
20250408,183600,161898000,15130,15130,15130,15130,0
|
||||
20250408,183500,161898000,15130,15130,15130,15130,920
|
||||
20250408,183400,161898000,15130,15130,15130,15130,0
|
||||
20250408,183300,161898000,15130,15130,15130,15130,0
|
||||
20250408,183200,161898000,15130,15130,15130,15130,0
|
||||
20250408,183100,161898000,15130,15130,15130,15130,0
|
||||
20250408,183000,161898000,15130,15130,15130,15130,0
|
||||
20250408,182900,161898000,15130,15130,15130,15130,0
|
||||
20250408,182800,161898000,15130,15130,15130,15130,0
|
||||
20250408,182700,161898000,15130,15130,15130,15130,0
|
||||
20250408,182600,161898000,15130,15130,15130,15130,0
|
||||
20250408,182500,161898000,15130,15130,15130,15130,0
|
||||
20250408,182400,161898000,15130,15130,15130,15130,0
|
||||
20250408,182300,161898000,15130,15130,15130,15130,0
|
||||
20250408,182200,161898000,15130,15130,15130,15130,0
|
||||
20250408,182100,161898000,15130,15130,15130,15130,0
|
||||
20250408,182000,161898000,15130,15130,15130,15130,0
|
||||
20250408,181900,161898000,15130,15130,15130,15130,0
|
||||
20250408,181800,161898000,15130,15130,15130,15130,0
|
||||
20250408,181700,161898000,15130,15130,15130,15130,0
|
||||
20250408,181600,161898000,15130,15130,15130,15130,0
|
||||
20250408,181500,161898000,15130,15130,15130,15130,0
|
||||
20250408,181400,161898000,15130,15130,15130,15130,0
|
||||
20250408,181300,161898000,15130,15130,15130,15130,0
|
||||
20250408,181200,161898000,15130,15130,15130,15130,0
|
||||
20250408,181100,161898000,15130,15130,15130,15130,0
|
||||
20250408,181000,161898000,15130,15130,15130,15130,0
|
||||
20250408,180900,161898000,15130,15130,15130,15130,0
|
||||
20250408,180800,161898000,15130,15130,15130,15130,0
|
||||
20250408,180700,161898000,15130,15130,15130,15130,0
|
||||
20250408,180600,161898000,15130,15130,15130,15130,0
|
||||
20250408,180500,161898000,15130,15130,15130,15130,920
|
||||
20250408,180400,161898000,15130,15130,15130,15130,0
|
||||
20250408,180300,161898000,15130,15130,15130,15130,0
|
||||
20250408,180200,161898000,15130,15130,15130,15130,0
|
||||
20250408,180100,161898000,15130,15130,15130,15130,0
|
||||
20250408,180000,161898000,15130,15130,15130,15130,0
|
||||
20250408,175900,161898000,15130,15130,15130,15130,0
|
||||
20250408,175800,161898000,15130,15130,15130,15130,0
|
||||
20250408,175700,161898000,15130,15130,15130,15130,0
|
||||
20250408,175600,161898000,15130,15130,15130,15130,0
|
||||
20250408,175500,161898000,15130,15130,15130,15130,0
|
||||
20250408,175400,161898000,15130,15130,15130,15130,0
|
||||
20250408,175300,161898000,15130,15130,15130,15130,0
|
||||
20250408,175200,161898000,15130,15130,15130,15130,0
|
||||
20250408,175100,161898000,15130,15130,15130,15130,0
|
||||
20250408,175000,161898000,15130,15130,15130,15130,0
|
||||
20250408,174900,161898000,15130,15130,15130,15130,0
|
||||
20250408,174800,161898000,15130,15130,15130,15130,0
|
||||
20250408,174700,161898000,15130,15130,15130,15130,0
|
||||
20250408,174600,161898000,15130,15130,15130,15130,0
|
||||
20250408,174500,161898000,15130,15130,15130,15130,0
|
||||
20250408,174400,161898000,15130,15130,15130,15130,0
|
||||
20250408,174300,161898000,15130,15130,15130,15130,0
|
||||
20250408,174200,161898000,15130,15130,15130,15130,0
|
||||
20250408,174100,161898000,15130,15130,15130,15130,0
|
||||
20250408,174000,161898000,15130,15130,15130,15130,0
|
||||
20250408,173900,161898000,15130,15130,15130,15130,0
|
||||
20250408,173800,161898000,15130,15130,15130,15130,0
|
||||
20250408,173700,161898000,15130,15130,15130,15130,0
|
||||
20250408,173600,161898000,15130,15130,15130,15130,0
|
||||
20250408,173500,161898000,15130,15130,15130,15130,920
|
||||
20250408,173400,161898000,15130,15130,15130,15130,0
|
||||
20250408,173300,161898000,15130,15130,15130,15130,0
|
||||
20250408,173200,161898000,15130,15130,15130,15130,0
|
||||
20250408,173100,161898000,15130,15130,15130,15130,0
|
||||
20250408,173000,161898000,15130,15130,15130,15130,0
|
||||
20250408,172900,161898000,15130,15130,15130,15130,0
|
||||
20250408,172800,161898000,15130,15130,15130,15130,0
|
||||
20250408,172700,161898000,15130,15130,15130,15130,0
|
||||
20250408,172600,161898000,15130,15130,15130,15130,0
|
||||
20250408,172500,161898000,15130,15130,15130,15130,0
|
||||
20250408,172400,161898000,15130,15130,15130,15130,0
|
||||
20250408,172300,161898000,15130,15130,15130,15130,0
|
||||
20250408,172200,161898000,15130,15130,15130,15130,0
|
||||
20250408,172100,161898000,15130,15130,15130,15130,0
|
||||
20250408,172000,161898000,15130,15130,15130,15130,0
|
||||
20250408,171900,161898000,15130,15130,15130,15130,0
|
||||
20250408,171800,161898000,15130,15130,15130,15130,0
|
||||
20250408,171700,161898000,15130,15130,15130,15130,0
|
||||
20250408,171600,161898000,15130,15130,15130,15130,0
|
||||
20250408,171500,161898000,15130,15130,15130,15130,0
|
||||
20250408,171400,161898000,15130,15130,15130,15130,0
|
||||
20250408,171300,161898000,15130,15130,15130,15130,0
|
||||
20250408,171200,161898000,15130,15130,15130,15130,0
|
||||
20250408,171100,161898000,15130,15130,15130,15130,0
|
||||
20250408,171000,161898000,15130,15130,15130,15130,0
|
||||
20250408,170900,161898000,15130,15130,15130,15130,0
|
||||
20250408,170800,161898000,15130,15130,15130,15130,0
|
||||
20250408,170700,161898000,15130,15130,15130,15130,0
|
||||
20250408,170600,161898000,15130,15130,15130,15130,0
|
||||
20250408,170500,161898000,15130,15130,15130,15130,920
|
||||
20250408,170400,161898000,15130,15130,15130,15130,0
|
||||
20250408,170300,161898000,15130,15130,15130,15130,0
|
||||
20250408,170200,161898000,15130,15130,15130,15130,0
|
||||
20250408,170100,161898000,15130,15130,15130,15130,0
|
||||
20250408,170000,161898000,15130,15130,15130,15130,0
|
||||
20250408,165900,161898000,15130,15130,15130,15130,0
|
||||
20250408,165800,161898000,15130,15130,15130,15130,0
|
||||
20250408,165700,161898000,15130,15130,15130,15130,0
|
||||
20250408,165600,161898000,15130,15130,15130,15130,0
|
||||
20250408,165500,161898000,15130,15130,15130,15130,0
|
||||
20250408,165400,161898000,15130,15130,15130,15130,0
|
||||
20250408,165300,161898000,15130,15130,15130,15130,0
|
||||
20250408,165200,161898000,15130,15130,15130,15130,0
|
||||
20250408,165100,161898000,15130,15130,15130,15130,0
|
||||
20250408,165000,161898000,15130,15130,15130,15130,0
|
||||
20250408,164900,161898000,15130,15130,15130,15130,0
|
||||
20250408,164800,161898000,15130,15130,15130,15130,0
|
||||
20250408,164700,161898000,15130,15130,15130,15130,0
|
||||
20250408,164600,161898000,15130,15130,15130,15130,0
|
||||
20250408,164500,161898000,15130,15130,15130,15130,0
|
||||
20250408,164400,161898000,15130,15130,15130,15130,0
|
||||
20250408,164300,161898000,15130,15130,15130,15130,0
|
||||
20250408,164200,161898000,15130,15130,15130,15130,0
|
||||
20250408,164100,161898000,15130,15130,15130,15130,0
|
||||
20250408,164000,161898000,15130,15130,15130,15130,0
|
||||
20250408,163900,161898000,15130,15130,15130,15130,0
|
||||
20250408,163800,161898000,15130,15130,15130,15130,0
|
||||
20250408,163700,161898000,15130,15130,15130,15130,0
|
||||
20250408,163600,161898000,15130,15130,15130,15130,0
|
||||
20250408,163500,161898000,15130,15130,15130,15130,920
|
||||
20250408,163400,161898000,15130,15130,15130,15130,0
|
||||
20250408,163300,161898000,15130,15130,15130,15130,0
|
||||
20250408,163200,161898000,15130,15130,15130,15130,0
|
||||
20250408,163100,161898000,15130,15130,15130,15130,0
|
||||
20250408,163000,161898000,15130,15130,15130,15130,0
|
||||
20250408,162900,161898000,15130,15130,15130,15130,0
|
||||
20250408,162800,161898000,15130,15130,15130,15130,0
|
||||
20250408,162700,161898000,15130,15130,15130,15130,0
|
||||
20250408,162600,161898000,15130,15130,15130,15130,0
|
||||
20250408,162500,161898000,15130,15130,15130,15130,0
|
||||
20250408,162400,161898000,15130,15130,15130,15130,0
|
||||
20250408,162300,161898000,15130,15130,15130,15130,0
|
||||
20250408,162200,161898000,15130,15130,15130,15130,0
|
||||
20250408,162100,161898000,15130,15130,15130,15130,0
|
||||
20250408,162000,161898000,15130,15130,15130,15130,0
|
||||
20250408,161900,161898000,15130,15130,15130,15130,0
|
||||
20250408,161800,161898000,15130,15130,15130,15130,0
|
||||
20250408,161700,161898000,15130,15130,15130,15130,0
|
||||
20250408,161600,161898000,15130,15130,15130,15130,0
|
||||
20250408,161500,161898000,15130,15130,15130,15130,0
|
||||
20250408,161400,161898000,15130,15130,15130,15130,0
|
||||
20250408,161300,161898000,15130,15130,15130,15130,0
|
||||
20250408,161200,161898000,15130,15130,15130,15130,0
|
||||
20250408,161100,161898000,15130,15130,15130,15130,0
|
||||
20250408,161000,161898000,15130,15130,15130,15130,0
|
||||
20250408,160900,161898000,15130,15130,15130,15130,0
|
||||
20250408,160800,161898000,15130,15130,15130,15130,0
|
||||
20250408,160700,161898000,15130,15130,15130,15130,0
|
||||
20250408,160600,161898000,15130,15130,15130,15130,0
|
||||
20250408,160500,161898000,15130,15130,15130,15130,920
|
||||
20250408,160400,161898000,15130,15130,15130,15130,0
|
||||
20250408,160300,161898000,15130,15130,15130,15130,0
|
||||
20250408,160200,161898000,15130,15130,15130,15130,0
|
||||
20250408,160100,161898000,15130,15130,15130,15130,0
|
||||
20250408,160000,161898000,15130,15130,15130,15130,0
|
||||
20250408,155900,161898000,15130,15130,15130,15130,0
|
||||
20250408,155800,161898000,15130,15130,15130,15130,0
|
||||
20250408,155700,161898000,15130,15130,15130,15130,0
|
||||
20250408,155600,161898000,15130,15130,15130,15130,0
|
||||
20250408,155500,161898000,15130,15130,15130,15130,0
|
||||
20250408,155400,161898000,15130,15130,15130,15130,0
|
||||
20250408,155300,161898000,15130,15130,15130,15130,0
|
||||
20250408,155200,161898000,15130,15130,15130,15130,0
|
||||
20250408,155100,161898000,15130,15130,15130,15130,0
|
||||
20250408,155000,161898000,15130,15130,15130,15130,0
|
||||
20250408,154900,161898000,15130,15130,15130,15130,0
|
||||
20250408,154800,161898000,15130,15130,15130,15130,0
|
||||
20250408,154700,161898000,15130,15130,15130,15130,0
|
||||
20250408,154600,161898000,15130,15130,15130,15130,0
|
||||
20250408,154500,161898000,15130,15130,15130,15130,0
|
||||
20250408,154400,161898000,15130,15130,15130,15130,0
|
||||
20250408,154300,161898000,15130,15130,15130,15130,0
|
||||
20250408,154200,161898000,15130,15130,15130,15130,0
|
||||
20250408,154100,161898000,15130,15130,15130,15130,0
|
||||
20250408,154000,161898000,15130,15130,15130,15130,0
|
||||
20250408,153900,161898000,15130,15130,15130,15130,0
|
||||
20250408,153800,161898000,15130,15130,15130,15130,0
|
||||
20250408,153700,161898000,15130,15130,15130,15130,0
|
||||
20250408,153600,161898000,15130,15130,15130,15130,0
|
||||
20250408,153500,161898000,15130,15130,15130,15130,920
|
||||
20250408,153400,161898000,15130,15130,15130,15130,0
|
||||
20250408,153300,161898000,15130,15130,15130,15130,0
|
||||
20250408,153200,161898000,15130,15130,15130,15130,0
|
||||
20250408,153100,161898000,15130,15130,15130,15130,0
|
||||
20250408,153000,161898000,15130,15130,15130,15130,920
|
||||
20250408,152900,147978400,15120,15120,15120,15120,0
|
||||
20250408,152800,147978400,15120,15120,15120,15120,0
|
||||
20250408,152700,147978400,15120,15120,15120,15120,0
|
||||
20250408,152600,147978400,15120,15120,15120,15120,0
|
||||
20250408,152500,147978400,15120,15120,15120,15120,0
|
||||
20250408,152400,147978400,15120,15120,15120,15120,0
|
||||
20250408,152300,147978400,15120,15120,15120,15120,0
|
||||
20250408,152200,147978400,15120,15120,15120,15120,0
|
||||
20250408,152100,147978400,15120,15120,15120,15120,0
|
||||
20250408,152000,147978400,15120,15120,15120,15120,0
|
||||
20250408,151900,147978400,15120,15050,15120,15050,47
|
||||
20250408,151800,147270560,15120,15060,15120,15050,144
|
||||
20250408,151700,145101690,15070,15070,15070,15070,0
|
||||
20250408,151600,145101690,15070,15070,15070,15070,2
|
||||
20250408,151500,145071550,15070,15070,15070,15060,96
|
||||
20250408,151400,143624850,15070,15060,15070,15060,16
|
||||
20250408,151300,143383880,15110,15110,15110,15110,0
|
||||
20250408,151200,143383880,15110,15110,15110,15110,0
|
||||
20250408,151100,143383880,15110,15110,15110,15110,0
|
||||
20250408,151000,143383880,15110,15070,15110,15060,50
|
||||
20250408,150900,142630800,15070,15080,15080,15070,17
|
||||
20250408,150800,142374490,15130,15100,15130,15100,193
|
||||
20250408,150700,139454480,15090,15100,15100,15080,31
|
||||
20250408,150600,138986660,15140,15140,15140,15140,0
|
||||
20250408,150500,138986660,15140,15140,15140,15140,0
|
||||
20250408,150400,138986660,15140,15140,15140,15140,0
|
||||
20250408,150300,138986660,15140,15140,15140,15140,0
|
||||
20250408,150200,138986660,15140,15140,15140,15140,0
|
||||
20250408,150100,138986660,15140,15140,15140,15140,0
|
||||
20250408,150000,138986660,15140,15140,15140,15140,0
|
||||
20250408,145900,138986660,15140,15140,15140,15140,1
|
||||
20250408,145800,138971520,15060,15060,15060,15060,0
|
||||
20250408,145700,138971520,15060,15060,15060,15060,0
|
||||
20250408,145600,138971520,15060,15060,15060,15060,0
|
||||
20250408,145500,138971520,15060,15060,15060,15060,0
|
||||
20250408,145400,138971520,15060,15060,15060,15060,0
|
||||
20250408,145300,138971520,15060,15070,15130,15060,213
|
||||
20250408,145200,135759710,15070,15070,15070,15070,19
|
||||
20250408,145100,135473380,15150,15150,15150,15150,0
|
||||
20250408,145000,135473380,15150,15150,15150,15150,0
|
||||
20250408,144900,135473380,15150,15150,15150,15150,0
|
||||
20250408,144800,135473380,15150,15150,15150,15150,0
|
||||
20250408,144700,135473380,15150,15150,15150,15150,0
|
||||
20250408,144600,135473380,15150,15150,15150,15150,0
|
||||
20250408,144500,135473380,15150,15150,15150,15150,0
|
||||
20250408,144400,135473380,15150,15150,15150,15150,0
|
||||
20250408,144300,135473380,15150,15150,15150,15150,0
|
||||
20250408,144200,135473380,15150,15150,15150,15150,0
|
||||
20250408,144100,135473380,15150,15150,15150,15150,0
|
||||
20250408,144000,135473380,15150,15150,15150,15150,0
|
||||
20250408,143900,135473380,15150,15150,15150,15150,0
|
||||
20250408,143800,135473380,15150,15150,15150,15150,0
|
||||
20250408,143700,135473380,15150,15070,15150,15070,135
|
||||
20250408,143600,133438770,15120,15120,15120,15120,2
|
||||
20250408,143500,133408530,15120,15120,15120,15120,8
|
||||
20250408,143400,133287570,15120,15120,15120,15120,11
|
||||
20250408,143300,133121250,15060,15060,15060,15060,0
|
||||
20250408,143200,133121250,15060,15060,15060,15060,0
|
||||
20250408,143100,133121250,15060,15060,15060,15060,100
|
||||
20250408,143000,131615250,15060,15060,15060,15060,1
|
||||
20250408,142900,131600190,15110,15110,15110,15110,0
|
||||
20250408,142800,131600190,15110,15110,15110,15110,3
|
||||
20250408,142700,131554860,15100,15100,15100,15100,0
|
||||
20250408,142600,131554860,15100,15100,15100,15100,5
|
||||
20250408,142500,131479360,15070,15070,15070,15070,0
|
||||
20250408,142400,131479360,15070,15070,15070,15070,0
|
||||
20250408,142300,131479360,15070,15070,15070,15070,0
|
||||
20250408,142200,131479360,15070,15070,15070,15070,0
|
||||
20250408,142100,131479360,15070,15110,15110,15070,7
|
||||
20250408,142000,131373670,15100,15100,15100,15100,0
|
||||
20250408,141900,131373670,15100,15100,15100,15100,0
|
||||
20250408,141800,131373670,15100,15110,15110,15100,51
|
||||
20250408,141700,130603560,15160,15160,15160,15160,0
|
||||
20250408,141600,130603560,15160,15160,15160,15160,0
|
||||
20250408,141500,130603560,15160,15160,15160,15160,0
|
||||
20250408,141400,130603560,15160,15160,15160,15160,0
|
||||
20250408,141300,130603560,15160,15160,15160,15160,0
|
||||
20250408,141200,130603560,15160,15160,15160,15160,0
|
||||
20250408,141100,130603560,15160,15160,15160,15160,0
|
||||
20250408,141000,130603560,15160,15160,15160,15160,0
|
||||
20250408,140900,130603560,15160,15160,15160,15160,0
|
||||
20250408,140800,130603560,15160,15160,15160,15160,0
|
||||
20250408,140700,130603560,15160,15160,15160,15160,0
|
||||
20250408,140600,130603560,15160,15160,15160,15160,4
|
||||
20250408,140500,130542920,15150,15150,15150,15150,0
|
||||
20250408,140400,130542920,15150,15150,15150,15150,0
|
||||
20250408,140300,130542920,15150,15150,15150,15150,0
|
||||
20250408,140200,130542920,15150,15150,15150,15150,99
|
||||
20250408,140100,129043070,15140,15140,15140,15140,0
|
||||
20250408,140000,129043070,15140,15140,15140,15140,0
|
||||
20250408,135900,129043070,15140,15140,15140,15140,0
|
||||
20250408,135800,129043070,15140,15140,15140,15140,14
|
||||
20250408,135700,128831110,15140,15140,15140,15140,0
|
||||
20250408,135600,128831110,15140,15140,15140,15140,0
|
||||
20250408,135500,128831110,15140,15140,15140,15140,1
|
||||
20250408,135400,128815970,15140,15140,15140,15140,2
|
||||
20250408,135300,128785690,15140,15140,15140,15140,0
|
||||
20250408,135200,128785690,15140,15070,15140,15060,535
|
||||
20250408,135100,120728130,15140,15130,15140,15130,55
|
||||
20250408,135000,119895470,15070,15070,15070,15070,0
|
||||
20250408,134900,119895470,15070,15070,15140,15070,192
|
||||
20250408,134800,116998810,15070,15070,15070,15070,23
|
||||
20250408,134700,116652200,15070,15070,15070,15070,107
|
||||
20250408,134600,115039710,15080,15080,15080,15080,29
|
||||
20250408,134500,114602390,15160,15110,15160,15080,71
|
||||
20250408,134400,113530410,15170,15170,15170,15170,0
|
||||
20250408,134300,113530410,15170,15170,15170,15170,0
|
||||
20250408,134200,113530410,15170,15170,15170,15170,0
|
||||
20250408,134100,113530410,15170,15170,15170,15170,0
|
||||
20250408,134000,113530410,15170,15170,15170,15170,0
|
||||
20250408,133900,113530410,15170,15170,15170,15170,0
|
||||
20250408,133800,113530410,15170,15170,15170,15170,0
|
||||
20250408,133700,113530410,15170,15170,15170,15170,0
|
||||
20250408,133600,113530410,15170,15170,15170,15170,0
|
||||
20250408,133500,113530410,15170,15170,15170,15170,60
|
||||
20250408,133400,112620210,15170,15170,15170,15170,0
|
||||
20250408,133300,112620210,15170,15170,15170,15170,0
|
||||
20250408,133200,112620210,15170,15170,15170,15170,0
|
||||
20250408,133100,112620210,15170,15170,15170,15170,0
|
||||
20250408,133000,112620210,15170,15140,15170,15120,42
|
||||
20250408,132900,111984620,15170,15170,15170,15170,0
|
||||
20250408,132800,111984620,15170,15170,15170,15170,1
|
||||
20250408,132700,111969450,15170,15170,15170,15170,0
|
||||
20250408,132600,111969450,15170,15170,15170,15160,47
|
||||
20250408,132500,111256520,15180,15180,15180,15180,0
|
||||
20250408,132400,111256520,15180,15180,15180,15180,0
|
||||
20250408,132300,111256520,15180,15180,15180,15180,2
|
||||
20250408,132200,111226160,15240,15240,15240,15240,0
|
||||
20250408,132100,111226160,15240,15240,15240,15240,0
|
||||
20250408,132000,111226160,15240,15240,15240,15240,17
|
||||
20250408,131900,110967080,15250,15250,15250,15250,0
|
||||
20250408,131800,110967080,15250,15250,15250,15250,0
|
||||
20250408,131700,110967080,15250,15250,15250,15250,0
|
||||
20250408,131600,110967080,15250,15250,15250,15250,0
|
||||
20250408,131500,110967080,15250,15250,15250,15250,0
|
||||
20250408,131400,110967080,15250,15250,15250,15250,3
|
||||
20250408,131300,110921330,15260,15260,15260,15260,0
|
||||
20250408,131200,110921330,15260,15260,15260,15260,0
|
||||
20250408,131100,110921330,15260,15260,15260,15260,0
|
||||
20250408,131000,110921330,15260,15260,15260,15260,5
|
||||
20250408,130900,110845030,15260,15260,15260,15260,0
|
||||
20250408,130800,110845030,15260,15260,15260,15260,0
|
||||
20250408,130700,110845030,15260,15260,15260,15260,0
|
||||
20250408,130600,110845030,15260,15260,15260,15200,65
|
||||
20250408,130500,109853670,15260,15260,15260,15260,0
|
||||
20250408,130400,109853670,15260,15260,15260,15260,5
|
||||
20250408,130300,109777370,15260,15260,15260,15260,0
|
||||
20250408,130200,109777370,15260,15260,15260,15260,0
|
||||
20250408,130100,109777370,15260,15260,15260,15260,0
|
||||
20250408,130000,109777370,15260,15260,15260,15260,19
|
||||
20250408,125900,109487430,15200,15200,15200,15200,0
|
||||
20250408,125800,109487430,15200,15200,15200,15200,0
|
||||
20250408,125700,109487430,15200,15210,15210,15200,21
|
||||
20250408,125600,109168190,15210,15210,15210,15210,0
|
||||
20250408,125500,109168190,15210,15210,15210,15210,0
|
||||
20250408,125400,109168190,15210,15210,15210,15210,0
|
||||
20250408,125300,109168190,15210,15220,15220,15210,16
|
||||
20250408,125200,108924680,15220,15220,15220,15220,17
|
||||
20250408,125100,108665940,15290,15290,15290,15290,0
|
||||
20250408,125000,108665940,15290,15280,15290,15280,6
|
||||
20250408,124900,108574250,15220,15220,15220,15220,0
|
||||
20250408,124800,108574250,15220,15220,15220,15220,0
|
||||
20250408,124700,108574250,15220,15220,15220,15220,0
|
||||
20250408,124600,108574250,15220,15220,15220,15220,0
|
||||
20250408,124500,108574250,15220,15220,15220,15220,0
|
||||
20250408,124400,108574250,15220,15220,15220,15220,0
|
||||
20250408,124300,108574250,15220,15220,15220,15220,0
|
||||
20250408,124200,108574250,15220,15220,15220,15220,0
|
||||
20250408,124100,108574250,15220,15230,15230,15220,27
|
||||
20250408,124000,108163230,15300,15300,15300,15300,0
|
||||
20250408,123900,108163230,15300,15300,15300,15300,0
|
||||
20250408,123800,108163230,15300,15300,15300,15300,0
|
||||
20250408,123700,108163230,15300,15300,15300,15300,0
|
||||
20250408,123600,108163230,15300,15300,15300,15300,0
|
||||
20250408,123500,108163230,15300,15300,15300,15300,0
|
||||
20250408,123400,108163230,15300,15300,15300,15300,0
|
||||
20250408,123300,108163230,15300,15300,15300,15300,92
|
||||
20250408,123200,106755630,15300,15300,15300,15300,1
|
||||
20250408,123100,106740330,15230,15230,15230,15230,0
|
||||
20250408,123000,106740330,15230,15230,15230,15230,0
|
||||
20250408,122900,106740330,15230,15230,15230,15230,64
|
||||
20250408,122800,105765610,15320,15320,15320,15320,0
|
||||
20250408,122700,105765610,15320,15320,15320,15320,0
|
||||
20250408,122600,105765610,15320,15320,15320,15320,0
|
||||
20250408,122500,105765610,15320,15320,15320,15320,0
|
||||
20250408,122400,105765610,15320,15290,15320,15290,2
|
||||
20250408,122300,105735000,15290,15290,15290,15290,37
|
||||
20250408,122200,105169270,15290,15290,15290,15290,111
|
||||
20250408,122100,103472080,15200,15200,15200,15200,0
|
||||
20250408,122000,103472080,15200,15200,15200,15200,0
|
||||
20250408,121900,103472080,15200,15200,15200,15200,0
|
||||
20250408,121800,103472080,15200,15200,15200,15200,0
|
||||
20250408,121700,103472080,15200,15200,15200,15200,0
|
||||
20250408,121600,103472080,15200,15200,15200,15200,0
|
||||
20250408,121500,103472080,15200,15200,15200,15200,0
|
||||
20250408,121400,103472080,15200,15200,15200,15200,0
|
||||
20250408,121300,103472080,15200,15260,15310,15200,368
|
||||
20250408,121200,97839140,15290,15290,15290,15290,0
|
||||
20250408,121100,97839140,15290,15290,15290,15290,0
|
||||
20250408,121000,97839140,15290,15290,15290,15290,16
|
||||
20250408,120900,97594500,15270,15270,15270,15270,0
|
||||
20250408,120800,97594500,15270,15270,15270,15270,0
|
||||
20250408,120700,97594500,15270,15270,15270,15270,7
|
||||
20250408,120600,97487610,15170,15170,15170,15170,0
|
||||
20250408,120500,97487610,15170,15260,15260,15170,179
|
||||
20250408,120400,94767790,15290,15290,15290,15290,0
|
||||
20250408,120300,94767790,15290,15290,15290,15290,4
|
||||
20250408,120200,94706630,15260,15260,15260,15260,0
|
||||
20250408,120100,94706630,15260,15260,15260,15260,9
|
||||
20250408,120000,94569290,15260,15270,15270,15260,37
|
||||
20250408,115900,94004430,15310,15310,15310,15310,70
|
||||
20250408,115800,92932730,15310,15310,15310,15310,1
|
||||
20250408,115700,92917420,15310,15310,15310,15310,0
|
||||
20250408,115600,92917420,15310,15310,15310,15310,12
|
||||
20250408,115500,92733700,15300,15300,15300,15300,0
|
||||
20250408,115400,92733700,15300,15300,15300,15300,0
|
||||
20250408,115300,92733700,15300,15300,15300,15300,0
|
||||
20250408,115200,92733700,15300,15300,15300,15300,0
|
||||
20250408,115100,92733700,15300,15310,15310,15300,15
|
||||
20250408,115000,92504150,15310,15310,15310,15310,0
|
||||
20250408,114900,92504150,15310,15310,15310,15310,0
|
||||
20250408,114800,92504150,15310,15330,15330,15310,65
|
||||
20250408,114700,91507840,15330,15330,15330,15330,1
|
||||
20250408,114600,91492510,15330,15330,15330,15330,0
|
||||
20250408,114500,91492510,15330,15330,15330,15330,0
|
||||
20250408,114400,91492510,15330,15330,15330,15330,0
|
||||
20250408,114300,91492510,15330,15330,15330,15330,10
|
||||
20250408,114200,91339210,15330,15330,15330,15330,2
|
||||
20250408,114100,91308550,15330,15320,15330,15320,22
|
||||
20250408,114000,90971500,15360,15360,15360,15360,0
|
||||
20250408,113900,90971500,15360,15360,15360,15360,0
|
||||
20250408,113800,90971500,15360,15360,15360,15360,0
|
||||
20250408,113700,90971500,15360,15360,15360,15360,0
|
||||
20250408,113600,90971500,15360,15360,15360,15360,0
|
||||
20250408,113500,90971500,15360,15360,15360,15360,0
|
||||
20250408,113400,90971500,15360,15360,15360,15360,0
|
||||
20250408,113300,90971500,15360,15340,15360,15330,71
|
||||
20250408,113200,89882160,15340,15340,15340,15340,0
|
||||
20250408,113100,89882160,15340,15340,15340,15340,0
|
||||
20250408,113000,89882160,15340,15340,15340,15340,0
|
||||
20250408,112900,89882160,15340,15340,15340,15340,3
|
||||
20250408,112800,89836140,15370,15370,15370,15370,11
|
||||
20250408,112700,89667070,15330,15330,15330,15330,0
|
||||
20250408,112600,89667070,15330,15330,15330,15330,16
|
||||
20250408,112500,89421790,15400,15400,15400,15400,0
|
||||
20250408,112400,89421790,15400,15400,15400,15400,0
|
||||
20250408,112300,89421790,15400,15400,15400,15400,0
|
||||
20250408,112200,89421790,15400,15400,15400,15400,0
|
||||
20250408,112100,89421790,15400,15400,15400,15400,0
|
||||
20250408,112000,89421790,15400,15400,15400,15400,0
|
||||
20250408,111900,89421790,15400,15400,15400,15400,0
|
||||
20250408,111800,89421790,15400,15400,15400,15400,0
|
||||
20250408,111700,89421790,15400,15400,15400,15400,0
|
||||
20250408,111600,89421790,15400,15400,15400,15400,1
|
||||
20250408,111500,89406390,15410,15410,15410,15410,0
|
||||
20250408,111400,89406390,15410,15410,15410,15410,0
|
||||
20250408,111300,89406390,15410,15380,15410,15380,70
|
||||
20250408,111200,88328740,15360,15360,15360,15360,30
|
||||
20250408,111100,87867940,15380,15370,15380,15370,103
|
||||
20250408,111000,86284800,15380,15380,15380,15380,0
|
||||
20250408,110900,86284800,15380,15380,15380,15380,3
|
||||
20250408,110800,86238660,15390,15390,15390,15390,0
|
||||
20250408,110700,86238660,15390,15390,15390,15390,0
|
||||
20250408,110600,86238660,15390,15390,15390,15390,0
|
||||
20250408,110500,86238660,15390,15390,15390,15390,0
|
||||
20250408,110400,86238660,15390,15390,15390,15390,0
|
||||
20250408,110300,86238660,15390,15390,15390,15390,18
|
||||
20250408,110200,85961640,15370,15370,15370,15370,29
|
||||
20250408,110100,85515910,15370,15370,15370,15370,0
|
||||
20250408,110000,85515910,15370,15370,15370,15370,1
|
||||
20250408,105900,85500540,15370,15370,15370,15370,0
|
||||
20250408,105800,85500540,15370,15370,15370,15370,0
|
||||
20250408,105700,85500540,15370,15370,15370,15360,699
|
||||
20250408,105600,74757040,15360,15380,15380,15360,40
|
||||
20250408,105500,74142440,15370,15390,15390,15370,2
|
||||
20250408,105400,74111680,15390,15390,15390,15380,50
|
||||
20250408,105300,73342260,15390,15340,15390,15340,209
|
||||
20250408,105200,70129770,15340,15340,15340,15340,11
|
||||
20250408,105100,69961030,15330,15300,15330,15300,136
|
||||
20250408,105000,67878630,15290,15290,15290,15290,18
|
||||
20250408,104900,67603410,15290,15290,15290,15290,0
|
||||
20250408,104800,67603410,15290,15290,15290,15290,0
|
||||
20250408,104700,67603410,15290,15290,15290,15290,0
|
||||
20250408,104600,67603410,15290,15260,15290,15260,17
|
||||
20250408,104500,67343870,15310,15310,15310,15310,0
|
||||
20250408,104400,67343870,15310,15310,15310,15310,0
|
||||
20250408,104300,67343870,15310,15310,15310,15310,0
|
||||
20250408,104200,67343870,15310,15310,15310,15310,0
|
||||
20250408,104100,67343870,15310,15310,15310,15310,0
|
||||
20250408,104000,67343870,15310,15300,15310,15300,65
|
||||
20250408,103900,66349330,15300,15300,15300,15300,0
|
||||
20250408,103800,66349330,15300,15300,15300,15300,0
|
||||
20250408,103700,66349330,15300,15300,15300,15300,10
|
||||
20250408,103600,66196330,15300,15300,15300,15300,35
|
||||
20250408,103500,65660830,15330,15330,15330,15330,0
|
||||
20250408,103400,65660830,15330,15330,15330,15330,0
|
||||
20250408,103300,65660830,15330,15270,15330,15270,204
|
||||
20250408,103200,62541710,15270,15270,15270,15270,0
|
||||
20250408,103100,62541710,15270,15270,15270,15270,2
|
||||
20250408,103000,62511170,15270,15270,15270,15270,0
|
||||
20250408,102900,62511170,15270,15270,15270,15270,0
|
||||
20250408,102800,62511170,15270,15260,15270,15260,107
|
||||
20250408,102700,60877320,15270,15180,15270,15180,16
|
||||
20250408,102600,60633350,15170,15170,15170,15170,0
|
||||
20250408,102500,60633350,15170,15170,15170,15170,4
|
||||
20250408,102400,60572670,15170,15170,15170,15170,0
|
||||
20250408,102300,60572670,15170,15170,15170,15170,0
|
||||
20250408,102200,60572670,15170,15170,15170,15170,0
|
||||
20250408,102100,60572670,15170,15170,15170,15170,0
|
||||
20250408,102000,60572670,15170,15170,15170,15170,12
|
||||
20250408,101900,60390630,15170,15170,15170,15170,396
|
||||
20250408,101800,54383310,15170,15170,15170,15170,145
|
||||
20250408,101700,52183660,15170,15170,15170,15170,0
|
||||
20250408,101600,52183660,15170,15170,15170,15170,15
|
||||
20250408,101500,51956110,15160,15200,15270,15160,703
|
||||
20250408,101400,41239800,15140,15140,15150,15140,61
|
||||
20250408,101300,40316220,15140,15140,15140,15140,0
|
||||
20250408,101200,40316220,15140,15130,15140,15130,157
|
||||
20250408,101100,37940740,15120,15120,15120,15120,4
|
||||
20250408,101000,37880260,15140,15140,15140,15140,0
|
||||
20250408,100900,37880260,15140,15130,15140,15130,2
|
||||
20250408,100800,37849990,15140,15140,15140,15140,15
|
||||
20250408,100700,37622890,15190,15150,15190,15150,12
|
||||
20250408,100600,37440860,15210,15210,15210,15210,0
|
||||
20250408,100500,37440860,15210,15210,15210,15210,0
|
||||
20250408,100400,37440860,15210,15210,15210,15210,0
|
||||
20250408,100300,37440860,15210,15200,15210,15200,35
|
||||
20250408,100200,36908680,15160,15160,15160,15160,0
|
||||
20250408,100100,36908680,15160,15170,15170,15160,69
|
||||
20250408,100000,35862050,15210,15210,15210,15210,1
|
||||
20250408,095900,35846840,15210,15210,15210,15210,14
|
||||
20250408,095800,35633900,15210,15210,15210,15210,0
|
||||
20250408,095700,35633900,15210,15210,15210,15210,0
|
||||
20250408,095600,35633900,15210,15210,15210,15210,1
|
||||
20250408,095500,35618690,15210,15210,15210,15210,0
|
||||
20250408,095400,35618690,15210,15210,15210,15210,0
|
||||
20250408,095300,35618690,15210,15210,15210,15210,0
|
||||
20250408,095200,35618690,15210,15210,15210,15210,2
|
||||
20250408,095100,35588270,15210,15210,15210,15210,0
|
||||
20250408,095000,35588270,15210,15210,15210,15210,20
|
||||
20250408,094900,35284070,15200,15200,15200,15200,0
|
||||
20250408,094800,35284070,15200,15200,15200,15200,60
|
||||
20250408,094700,34372070,15270,15270,15270,15270,0
|
||||
20250408,094600,34372070,15270,15270,15270,15270,0
|
||||
20250408,094500,34372070,15270,15270,15270,15270,9
|
||||
20250408,094400,34234640,15270,15270,15270,15270,1
|
||||
20250408,094300,34219370,15270,15200,15270,15200,6
|
||||
20250408,094200,34128100,15240,15240,15240,15240,0
|
||||
20250408,094100,34128100,15240,15240,15240,15240,5
|
||||
20250408,094000,34051900,15240,15240,15240,15240,0
|
||||
20250408,093900,34051900,15240,15240,15240,15240,0
|
||||
20250408,093800,34051900,15240,15240,15240,15240,0
|
||||
20250408,093700,34051900,15240,15240,15240,15240,0
|
||||
20250408,093600,34051900,15240,15240,15240,15240,0
|
||||
20250408,093500,34051900,15240,15220,15240,15220,51
|
||||
20250408,093400,33275620,15140,15130,15140,15130,29
|
||||
20250408,093300,32836830,15230,15230,15230,15230,0
|
||||
20250408,093200,32836830,15230,15230,15230,15230,0
|
||||
20250408,093100,32836830,15230,15230,15230,15230,0
|
||||
20250408,093000,32836830,15230,15230,15230,15230,7
|
||||
20250408,092900,32730220,15240,15240,15240,15240,2
|
||||
20250408,092800,32699740,15210,15170,15210,15170,169
|
||||
20250408,092700,30135130,15170,15120,15170,15060,845
|
||||
20250408,092600,17394880,15220,15220,15220,15220,5
|
||||
20250408,092500,17318780,15130,15130,15130,15130,0
|
||||
20250408,092400,17318780,15130,15150,15180,15130,328
|
||||
20250408,092300,12354670,15300,15300,15300,15300,0
|
||||
20250408,092200,12354670,15300,15300,15300,15300,0
|
||||
20250408,092100,12354670,15300,15300,15300,15300,0
|
||||
20250408,092000,12354670,15300,15300,15300,15300,0
|
||||
20250408,091900,12354670,15300,15300,15300,15300,0
|
||||
20250408,091800,12354670,15300,15300,15300,15300,0
|
||||
20250408,091700,12354670,15300,15300,15300,15300,0
|
||||
20250408,091600,12354670,15300,15300,15300,15300,0
|
||||
20250408,091500,12354670,15300,15300,15300,15300,2
|
||||
20250408,091400,12324070,15300,15300,15300,15300,5
|
||||
20250408,091300,12247570,15300,15300,15300,15300,0
|
||||
20250408,091200,12247570,15300,15300,15300,15300,0
|
||||
20250408,091100,12247570,15300,15300,15300,15300,0
|
||||
20250408,091000,12247570,15300,15300,15300,15300,0
|
||||
20250408,090900,12247570,15300,15300,15300,15300,0
|
||||
20250408,090800,12247570,15300,15300,15300,15300,0
|
||||
20250408,090700,12247570,15300,15300,15300,15300,4
|
||||
20250408,090600,12186370,15310,15310,15310,15310,0
|
||||
20250408,090500,12186370,15310,15310,15310,15310,1
|
||||
20250408,090400,12171060,15310,15310,15310,15310,100
|
||||
20250408,090300,10640060,15260,15260,15260,15260,0
|
||||
20250408,090200,10640060,15260,15260,15260,15260,0
|
||||
20250408,090100,10640060,15260,15260,15260,15260,19
|
||||
20250408,090000,10350120,15300,15260,15300,15260,678
|
||||
|
Reference in New Issue
Block a user