Update 2025-04-08 2740 candle_min
This commit is contained in:
609
039840/min/candle-20250408.csv
Normal file
609
039840/min/candle-20250408.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190700,425277900,16590,16590,16590,16590,893
|
||||
20250408,190600,425277900,16590,16590,16590,16590,0
|
||||
20250408,190500,425277900,16590,16590,16590,16590,0
|
||||
20250408,190400,425277900,16590,16590,16590,16590,0
|
||||
20250408,190300,425277900,16590,16590,16590,16590,0
|
||||
20250408,190200,425277900,16590,16590,16590,16590,0
|
||||
20250408,190100,425277900,16590,16590,16590,16590,0
|
||||
20250408,190000,425277900,16590,16590,16590,16590,0
|
||||
20250408,185900,425277900,16590,16590,16590,16590,0
|
||||
20250408,185800,425277900,16590,16590,16590,16590,0
|
||||
20250408,185700,425277900,16590,16590,16590,16590,0
|
||||
20250408,185600,425277900,16590,16590,16590,16590,0
|
||||
20250408,185500,425277900,16590,16590,16590,16590,0
|
||||
20250408,185400,425277900,16590,16590,16590,16590,0
|
||||
20250408,185300,425277900,16590,16590,16590,16590,0
|
||||
20250408,185200,425277900,16590,16590,16590,16590,0
|
||||
20250408,185100,425277900,16590,16590,16590,16590,0
|
||||
20250408,185000,425277900,16590,16590,16590,16590,0
|
||||
20250408,184900,425277900,16590,16590,16590,16590,0
|
||||
20250408,184800,425277900,16590,16590,16590,16590,0
|
||||
20250408,184700,425277900,16590,16590,16590,16590,0
|
||||
20250408,184600,425277900,16590,16590,16590,16590,0
|
||||
20250408,184500,425277900,16590,16590,16590,16590,0
|
||||
20250408,184400,425277900,16590,16590,16590,16590,0
|
||||
20250408,184300,425277900,16590,16590,16590,16590,0
|
||||
20250408,184200,425277900,16590,16590,16590,16590,0
|
||||
20250408,184100,425277900,16590,16590,16590,16590,0
|
||||
20250408,184000,425277900,16590,16590,16590,16590,0
|
||||
20250408,183900,425277900,16590,16590,16590,16590,0
|
||||
20250408,183800,425277900,16590,16590,16590,16590,0
|
||||
20250408,183700,425277900,16590,16590,16590,16590,893
|
||||
20250408,183600,425277900,16590,16590,16590,16590,0
|
||||
20250408,183500,425277900,16590,16590,16590,16590,0
|
||||
20250408,183400,425277900,16590,16590,16590,16590,0
|
||||
20250408,183300,425277900,16590,16590,16590,16590,0
|
||||
20250408,183200,425277900,16590,16590,16590,16590,0
|
||||
20250408,183100,425277900,16590,16590,16590,16590,0
|
||||
20250408,183000,425277900,16590,16590,16590,16590,0
|
||||
20250408,182900,425277900,16590,16590,16590,16590,0
|
||||
20250408,182800,425277900,16590,16590,16590,16590,0
|
||||
20250408,182700,425277900,16590,16590,16590,16590,0
|
||||
20250408,182600,425277900,16590,16590,16590,16590,0
|
||||
20250408,182500,425277900,16590,16590,16590,16590,0
|
||||
20250408,182400,425277900,16590,16590,16590,16590,0
|
||||
20250408,182300,425277900,16590,16590,16590,16590,0
|
||||
20250408,182200,425277900,16590,16590,16590,16590,0
|
||||
20250408,182100,425277900,16590,16590,16590,16590,0
|
||||
20250408,182000,425277900,16590,16590,16590,16590,0
|
||||
20250408,181900,425277900,16590,16590,16590,16590,0
|
||||
20250408,181800,425277900,16590,16590,16590,16590,0
|
||||
20250408,181700,425277900,16590,16590,16590,16590,0
|
||||
20250408,181600,425277900,16590,16590,16590,16590,0
|
||||
20250408,181500,425277900,16590,16590,16590,16590,0
|
||||
20250408,181400,425277900,16590,16590,16590,16590,0
|
||||
20250408,181300,425277900,16590,16590,16590,16590,0
|
||||
20250408,181200,425277900,16590,16590,16590,16590,0
|
||||
20250408,181100,425277900,16590,16590,16590,16590,0
|
||||
20250408,181000,425277900,16590,16590,16590,16590,0
|
||||
20250408,180900,425277900,16590,16590,16590,16590,0
|
||||
20250408,180800,425277900,16590,16590,16590,16590,0
|
||||
20250408,180700,425277900,16590,16590,16590,16590,893
|
||||
20250408,180600,425277900,16590,16590,16590,16590,0
|
||||
20250408,180500,425277900,16590,16590,16590,16590,0
|
||||
20250408,180400,425277900,16590,16590,16590,16590,0
|
||||
20250408,180300,425277900,16590,16590,16590,16590,0
|
||||
20250408,180200,425277900,16590,16590,16590,16590,0
|
||||
20250408,180100,425277900,16590,16590,16590,16590,0
|
||||
20250408,180000,425277900,16590,16590,16590,16590,0
|
||||
20250408,175900,425277900,16590,16590,16590,16590,0
|
||||
20250408,175800,425277900,16590,16590,16590,16590,0
|
||||
20250408,175700,425277900,16590,16590,16590,16590,0
|
||||
20250408,175600,425277900,16590,16590,16590,16590,0
|
||||
20250408,175500,425277900,16590,16590,16590,16590,0
|
||||
20250408,175400,425277900,16590,16590,16590,16590,0
|
||||
20250408,175300,425277900,16590,16590,16590,16590,0
|
||||
20250408,175200,425277900,16590,16590,16590,16590,0
|
||||
20250408,175100,425277900,16590,16590,16590,16590,0
|
||||
20250408,175000,425277900,16590,16590,16590,16590,0
|
||||
20250408,174900,425277900,16590,16590,16590,16590,0
|
||||
20250408,174800,425277900,16590,16590,16590,16590,0
|
||||
20250408,174700,425277900,16590,16590,16590,16590,0
|
||||
20250408,174600,425277900,16590,16590,16590,16590,0
|
||||
20250408,174500,425277900,16590,16590,16590,16590,0
|
||||
20250408,174400,425277900,16590,16590,16590,16590,0
|
||||
20250408,174300,425277900,16590,16590,16590,16590,0
|
||||
20250408,174200,425277900,16590,16590,16590,16590,0
|
||||
20250408,174100,425277900,16590,16590,16590,16590,0
|
||||
20250408,174000,425277900,16590,16590,16590,16590,0
|
||||
20250408,173900,425277900,16590,16590,16590,16590,0
|
||||
20250408,173800,425277900,16590,16590,16590,16590,0
|
||||
20250408,173700,425277900,16590,16590,16590,16590,893
|
||||
20250408,173600,425277900,16590,16590,16590,16590,0
|
||||
20250408,173500,425277900,16590,16590,16590,16590,0
|
||||
20250408,173400,425277900,16590,16590,16590,16590,0
|
||||
20250408,173300,425277900,16590,16590,16590,16590,0
|
||||
20250408,173200,425277900,16590,16590,16590,16590,0
|
||||
20250408,173100,425277900,16590,16590,16590,16590,0
|
||||
20250408,173000,425277900,16590,16590,16590,16590,0
|
||||
20250408,172900,425277900,16590,16590,16590,16590,0
|
||||
20250408,172800,425277900,16590,16590,16590,16590,0
|
||||
20250408,172700,425277900,16590,16590,16590,16590,0
|
||||
20250408,172600,425277900,16590,16590,16590,16590,0
|
||||
20250408,172500,425277900,16590,16590,16590,16590,0
|
||||
20250408,172400,425277900,16590,16590,16590,16590,0
|
||||
20250408,172300,425277900,16590,16590,16590,16590,0
|
||||
20250408,172200,425277900,16590,16590,16590,16590,0
|
||||
20250408,172100,425277900,16590,16590,16590,16590,0
|
||||
20250408,172000,425277900,16590,16590,16590,16590,0
|
||||
20250408,171900,425277900,16590,16590,16590,16590,0
|
||||
20250408,171800,425277900,16590,16590,16590,16590,0
|
||||
20250408,171700,425277900,16590,16590,16590,16590,0
|
||||
20250408,171600,425277900,16590,16590,16590,16590,0
|
||||
20250408,171500,425277900,16590,16590,16590,16590,0
|
||||
20250408,171400,425277900,16590,16590,16590,16590,0
|
||||
20250408,171300,425277900,16590,16590,16590,16590,0
|
||||
20250408,171200,425277900,16590,16590,16590,16590,0
|
||||
20250408,171100,425277900,16590,16590,16590,16590,0
|
||||
20250408,171000,425277900,16590,16590,16590,16590,0
|
||||
20250408,170900,425277900,16590,16590,16590,16590,0
|
||||
20250408,170800,425277900,16590,16590,16590,16590,0
|
||||
20250408,170700,425277900,16590,16590,16590,16590,893
|
||||
20250408,170600,425277900,16590,16590,16590,16590,0
|
||||
20250408,170500,425277900,16590,16590,16590,16590,0
|
||||
20250408,170400,425277900,16590,16590,16590,16590,0
|
||||
20250408,170300,425277900,16590,16590,16590,16590,0
|
||||
20250408,170200,425277900,16590,16590,16590,16590,0
|
||||
20250408,170100,425277900,16590,16590,16590,16590,0
|
||||
20250408,170000,425277900,16590,16590,16590,16590,0
|
||||
20250408,165900,425277900,16590,16590,16590,16590,0
|
||||
20250408,165800,425277900,16590,16590,16590,16590,0
|
||||
20250408,165700,425277900,16590,16590,16590,16590,0
|
||||
20250408,165600,425277900,16590,16590,16590,16590,0
|
||||
20250408,165500,425277900,16590,16590,16590,16590,0
|
||||
20250408,165400,425277900,16590,16590,16590,16590,0
|
||||
20250408,165300,425277900,16590,16590,16590,16590,0
|
||||
20250408,165200,425277900,16590,16590,16590,16590,0
|
||||
20250408,165100,425277900,16590,16590,16590,16590,0
|
||||
20250408,165000,425277900,16590,16590,16590,16590,0
|
||||
20250408,164900,425277900,16590,16590,16590,16590,0
|
||||
20250408,164800,425277900,16590,16590,16590,16590,0
|
||||
20250408,164700,425277900,16590,16590,16590,16590,0
|
||||
20250408,164600,425277900,16590,16590,16590,16590,0
|
||||
20250408,164500,425277900,16590,16590,16590,16590,0
|
||||
20250408,164400,425277900,16590,16590,16590,16590,0
|
||||
20250408,164300,425277900,16590,16590,16590,16590,0
|
||||
20250408,164200,425277900,16590,16590,16590,16590,0
|
||||
20250408,164100,425277900,16590,16590,16590,16590,0
|
||||
20250408,164000,425277900,16590,16590,16590,16590,0
|
||||
20250408,163900,425277900,16590,16590,16590,16590,0
|
||||
20250408,163800,425277900,16590,16590,16590,16590,0
|
||||
20250408,163700,425277900,16590,16590,16590,16590,893
|
||||
20250408,163600,425277900,16590,16590,16590,16590,0
|
||||
20250408,163500,425277900,16590,16590,16590,16590,0
|
||||
20250408,163400,425277900,16590,16590,16590,16590,0
|
||||
20250408,163300,425277900,16590,16590,16590,16590,0
|
||||
20250408,163200,425277900,16590,16590,16590,16590,0
|
||||
20250408,163100,425277900,16590,16590,16590,16590,0
|
||||
20250408,163000,425277900,16590,16590,16590,16590,0
|
||||
20250408,162900,425277900,16590,16590,16590,16590,0
|
||||
20250408,162800,425277900,16590,16590,16590,16590,0
|
||||
20250408,162700,425277900,16590,16590,16590,16590,0
|
||||
20250408,162600,425277900,16590,16590,16590,16590,0
|
||||
20250408,162500,425277900,16590,16590,16590,16590,0
|
||||
20250408,162400,425277900,16590,16590,16590,16590,0
|
||||
20250408,162300,425277900,16590,16590,16590,16590,0
|
||||
20250408,162200,425277900,16590,16590,16590,16590,0
|
||||
20250408,162100,425277900,16590,16590,16590,16590,0
|
||||
20250408,162000,425277900,16590,16590,16590,16590,0
|
||||
20250408,161900,425277900,16590,16590,16590,16590,0
|
||||
20250408,161800,425277900,16590,16590,16590,16590,0
|
||||
20250408,161700,425277900,16590,16590,16590,16590,0
|
||||
20250408,161600,425277900,16590,16590,16590,16590,0
|
||||
20250408,161500,425277900,16590,16590,16590,16590,0
|
||||
20250408,161400,425277900,16590,16590,16590,16590,0
|
||||
20250408,161300,425277900,16590,16590,16590,16590,0
|
||||
20250408,161200,425277900,16590,16590,16590,16590,0
|
||||
20250408,161100,425277900,16590,16590,16590,16590,0
|
||||
20250408,161000,425277900,16590,16590,16590,16590,0
|
||||
20250408,160900,425277900,16590,16590,16590,16590,0
|
||||
20250408,160800,425277900,16590,16590,16590,16590,0
|
||||
20250408,160700,425277900,16590,16590,16590,16590,893
|
||||
20250408,160600,425277900,16590,16590,16590,16590,0
|
||||
20250408,160500,425277900,16590,16590,16590,16590,0
|
||||
20250408,160400,425277900,16590,16590,16590,16590,0
|
||||
20250408,160300,425277900,16590,16590,16590,16590,0
|
||||
20250408,160200,425277900,16590,16590,16590,16590,0
|
||||
20250408,160100,425277900,16590,16590,16590,16590,0
|
||||
20250408,160000,425277900,16590,16590,16590,16590,0
|
||||
20250408,155900,425277900,16590,16590,16590,16590,0
|
||||
20250408,155800,425277900,16590,16590,16590,16590,0
|
||||
20250408,155700,425277900,16590,16590,16590,16590,0
|
||||
20250408,155600,425277900,16590,16590,16590,16590,0
|
||||
20250408,155500,425277900,16590,16590,16590,16590,0
|
||||
20250408,155400,425277900,16590,16590,16590,16590,0
|
||||
20250408,155300,425277900,16590,16590,16590,16590,0
|
||||
20250408,155200,425277900,16590,16590,16590,16590,0
|
||||
20250408,155100,425277900,16590,16590,16590,16590,0
|
||||
20250408,155000,425277900,16590,16590,16590,16590,0
|
||||
20250408,154900,425277900,16590,16590,16590,16590,0
|
||||
20250408,154800,425277900,16590,16590,16590,16590,0
|
||||
20250408,154700,425277900,16590,16590,16590,16590,0
|
||||
20250408,154600,425277900,16590,16590,16590,16590,0
|
||||
20250408,154500,425277900,16590,16590,16590,16590,0
|
||||
20250408,154400,425277900,16590,16590,16590,16590,0
|
||||
20250408,154300,425277900,16590,16590,16590,16590,0
|
||||
20250408,154200,425277900,16590,16590,16590,16590,0
|
||||
20250408,154100,425277900,16590,16590,16590,16590,0
|
||||
20250408,154000,425277900,16590,16590,16590,16590,0
|
||||
20250408,153900,425277900,16590,16590,16590,16590,0
|
||||
20250408,153800,425277900,16590,16590,16590,16590,0
|
||||
20250408,153700,425277900,16590,16590,16590,16590,893
|
||||
20250408,153600,425277900,16590,16590,16590,16590,0
|
||||
20250408,153500,425277900,16590,16590,16590,16590,0
|
||||
20250408,153400,425277900,16590,16590,16590,16590,0
|
||||
20250408,153300,425277900,16590,16590,16590,16590,0
|
||||
20250408,153200,425277900,16590,16590,16590,16590,0
|
||||
20250408,153100,425277900,16590,16590,16590,16590,0
|
||||
20250408,153000,425277900,16590,16590,16590,16590,893
|
||||
20250408,152900,410463030,16590,16590,16590,16590,0
|
||||
20250408,152800,410463030,16590,16590,16590,16590,0
|
||||
20250408,152700,410463030,16590,16590,16590,16590,0
|
||||
20250408,152600,410463030,16590,16590,16590,16590,0
|
||||
20250408,152500,410463030,16590,16590,16590,16590,0
|
||||
20250408,152400,410463030,16590,16590,16590,16590,0
|
||||
20250408,152300,410463030,16590,16590,16590,16590,0
|
||||
20250408,152200,410463030,16590,16590,16590,16590,0
|
||||
20250408,152100,410463030,16590,16590,16590,16590,0
|
||||
20250408,152000,410463030,16590,16590,16590,16590,0
|
||||
20250408,151900,410463030,16590,16580,16590,16560,1403
|
||||
20250408,151800,387202160,16570,16580,16580,16570,151
|
||||
20250408,151700,384698590,16580,16580,16580,16580,200
|
||||
20250408,151600,381382590,16590,16550,16590,16550,239
|
||||
20250408,151500,377426200,16550,16540,16550,16530,107
|
||||
20250408,151400,375656420,16550,16550,16560,16520,724
|
||||
20250408,151300,363683860,16540,16520,16550,16520,13
|
||||
20250408,151200,363468870,16500,16470,16500,16470,34
|
||||
20250408,151100,362908350,16480,16480,16480,16480,2
|
||||
20250408,151000,362875390,16490,16460,16490,16450,111
|
||||
20250408,150900,361049380,16450,16460,16460,16450,10
|
||||
20250408,150800,360884870,16400,16490,16490,16400,7
|
||||
20250408,150700,360769980,16490,16490,16490,16490,0
|
||||
20250408,150600,360769980,16490,16490,16490,16490,0
|
||||
20250408,150500,360769980,16490,16490,16490,16490,0
|
||||
20250408,150400,360769980,16490,16490,16490,16490,0
|
||||
20250408,150300,360769980,16490,16490,16490,16490,3
|
||||
20250408,150200,360720510,16390,16390,16390,16390,0
|
||||
20250408,150100,360720510,16390,16390,16390,16390,0
|
||||
20250408,150000,360720510,16390,16390,16390,16390,0
|
||||
20250408,145900,360720510,16390,16390,16390,16390,0
|
||||
20250408,145800,360720510,16390,16390,16390,16390,0
|
||||
20250408,145700,360720510,16390,16390,16390,16390,0
|
||||
20250408,145600,360720510,16390,16390,16390,16390,0
|
||||
20250408,145500,360720510,16390,16390,16390,16390,0
|
||||
20250408,145400,360720510,16390,16390,16390,16390,0
|
||||
20250408,145300,360720510,16390,16390,16390,16390,0
|
||||
20250408,145200,360720510,16390,16390,16390,16390,0
|
||||
20250408,145100,360720510,16390,16390,16390,16390,0
|
||||
20250408,145000,360720510,16390,16390,16390,16390,25
|
||||
20250408,144900,360310760,16390,16400,16400,16390,40
|
||||
20250408,144800,359654960,16410,16410,16410,16410,18
|
||||
20250408,144700,359359580,16530,16530,16530,16530,0
|
||||
20250408,144600,359359580,16530,16530,16530,16530,0
|
||||
20250408,144500,359359580,16530,16530,16530,16530,0
|
||||
20250408,144400,359359580,16530,16530,16530,16530,1
|
||||
20250408,144300,359343050,16470,16540,16540,16470,220
|
||||
20250408,144200,355705650,16540,16540,16540,16540,1
|
||||
20250408,144100,355689110,16500,16500,16500,16500,101
|
||||
20250408,144000,354022610,16490,16470,16490,16470,643
|
||||
20250408,143900,343421490,16470,16430,16480,16430,545
|
||||
20250408,143800,334449150,16430,16430,16430,16430,0
|
||||
20250408,143700,334449150,16430,16430,16430,16430,0
|
||||
20250408,143600,334449150,16430,16430,16430,16430,0
|
||||
20250408,143500,334449150,16430,16430,16430,16430,0
|
||||
20250408,143400,334449150,16430,16430,16430,16430,1
|
||||
20250408,143300,334432720,16440,16440,16440,16440,0
|
||||
20250408,143200,334432720,16440,16400,16440,16400,26
|
||||
20250408,143100,334006280,16370,16350,16370,16350,167
|
||||
20250408,143000,331273830,16350,16350,16350,16350,1
|
||||
20250408,142900,331257480,16300,16300,16300,16300,0
|
||||
20250408,142800,331257480,16300,16300,16300,16300,0
|
||||
20250408,142700,331257480,16300,16300,16300,16300,25
|
||||
20250408,142600,330849980,16280,16270,16280,16270,3
|
||||
20250408,142500,330801150,16260,16260,16260,16260,1
|
||||
20250408,142400,330784890,16250,16250,16250,16250,0
|
||||
20250408,142300,330784890,16250,16290,16300,16250,52
|
||||
20250408,142200,329937530,16270,16270,16270,16270,24
|
||||
20250408,142100,329547050,16210,16210,16210,16210,0
|
||||
20250408,142000,329547050,16210,16210,16210,16210,0
|
||||
20250408,141900,329547050,16210,16210,16210,16210,0
|
||||
20250408,141800,329547050,16210,16220,16270,16210,57
|
||||
20250408,141700,328622720,16220,16220,16220,16220,0
|
||||
20250408,141600,328622720,16220,16220,16220,16220,0
|
||||
20250408,141500,328622720,16220,16220,16220,16220,50
|
||||
20250408,141400,327811720,16220,16220,16220,16220,0
|
||||
20250408,141300,327811720,16220,16250,16250,16220,90
|
||||
20250408,141200,326350720,16220,16220,16220,16220,70
|
||||
20250408,141100,325215320,16220,16220,16220,16220,15
|
||||
20250408,141000,324972020,16220,16255,16255,16220,223
|
||||
20250408,140900,321354400,16210,16210,16210,16210,0
|
||||
20250408,140800,321354400,16210,16210,16210,16210,0
|
||||
20250408,140700,321354400,16210,16210,16210,16210,0
|
||||
20250408,140600,321354400,16210,16210,16210,16210,0
|
||||
20250408,140500,321354400,16210,16210,16210,16210,0
|
||||
20250408,140400,321354400,16210,16210,16210,16210,0
|
||||
20250408,140300,321354400,16210,16210,16210,16210,0
|
||||
20250408,140200,321354400,16210,16210,16210,16210,0
|
||||
20250408,140100,321354400,16210,16210,16210,16210,0
|
||||
20250408,140000,321354400,16210,16210,16210,16210,0
|
||||
20250408,135900,321354400,16210,16210,16210,16210,0
|
||||
20250408,135800,321354400,16210,16210,16210,16210,0
|
||||
20250408,135700,321354400,16210,16210,16210,16210,0
|
||||
20250408,135600,321354400,16210,16210,16210,16210,0
|
||||
20250408,135500,321354400,16210,16210,16210,16210,0
|
||||
20250408,135400,321354400,16210,16210,16210,16210,0
|
||||
20250408,135300,321354400,16210,16220,16220,16210,19
|
||||
20250408,135200,321046340,16270,16270,16270,16270,0
|
||||
20250408,135100,321046340,16270,16270,16270,16270,1
|
||||
20250408,135000,321030070,16260,16260,16260,16260,0
|
||||
20250408,134900,321030070,16260,16260,16260,16260,0
|
||||
20250408,134800,321030070,16260,16220,16260,16220,43
|
||||
20250408,134700,320331250,16260,16260,16260,16260,25
|
||||
20250408,134600,319924750,16220,16230,16230,16220,556
|
||||
20250408,134500,310902810,16280,16350,16350,16280,116
|
||||
20250408,134400,309010300,16370,16370,16370,16370,0
|
||||
20250408,134300,309010300,16370,16370,16370,16370,0
|
||||
20250408,134200,309010300,16370,16450,16450,16370,60
|
||||
20250408,134100,308024100,16500,16500,16500,16500,0
|
||||
20250408,134000,308024100,16500,16500,16500,16500,0
|
||||
20250408,133900,308024100,16500,16360,16510,16360,2003
|
||||
20250408,133800,275102970,16360,16340,16360,16340,1447
|
||||
20250408,133700,251440580,16360,16310,16360,16310,1137
|
||||
20250408,133600,232867240,16310,16200,16310,16200,1148
|
||||
20250408,133500,214158040,16200,16200,16200,16200,0
|
||||
20250408,133400,214158040,16200,16300,16300,16200,572
|
||||
20250408,133300,204890540,16300,16300,16300,16300,0
|
||||
20250408,133200,204890540,16300,16300,16300,16300,59
|
||||
20250408,133100,203928840,16300,16300,16300,16300,0
|
||||
20250408,133000,203928840,16300,16300,16300,16300,0
|
||||
20250408,132900,203928840,16300,16300,16300,16300,0
|
||||
20250408,132800,203928840,16300,16300,16300,16300,0
|
||||
20250408,132700,203928840,16300,16280,16300,16280,301
|
||||
20250408,132600,199024720,16220,16250,16250,16220,572
|
||||
20250408,132500,189738390,16250,16250,16250,16250,0
|
||||
20250408,132400,189738390,16250,16250,16250,16250,0
|
||||
20250408,132300,189738390,16250,16250,16250,16250,0
|
||||
20250408,132200,189738390,16250,16250,16250,16250,0
|
||||
20250408,132100,189738390,16250,16260,16260,16250,107
|
||||
20250408,132000,187999630,16260,16260,16260,16260,0
|
||||
20250408,131900,187999630,16260,16260,16260,16260,0
|
||||
20250408,131800,187999630,16260,16260,16260,16260,0
|
||||
20250408,131700,187999630,16260,16260,16260,16260,0
|
||||
20250408,131600,187999630,16260,16260,16260,16260,150
|
||||
20250408,131500,185560630,16260,16260,16260,16260,0
|
||||
20250408,131400,185560630,16260,16260,16260,16260,0
|
||||
20250408,131300,185560630,16260,16260,16260,16260,0
|
||||
20250408,131200,185560630,16260,16260,16260,16260,0
|
||||
20250408,131100,185560630,16260,16260,16260,16260,0
|
||||
20250408,131000,185560630,16260,16260,16260,16260,0
|
||||
20250408,130900,185560630,16260,16260,16260,16260,0
|
||||
20250408,130800,185560630,16260,16260,16260,16260,0
|
||||
20250408,130700,185560630,16260,16260,16260,16260,0
|
||||
20250408,130600,185560630,16260,16260,16260,16260,0
|
||||
20250408,130500,185560630,16260,16260,16260,16260,0
|
||||
20250408,130400,185560630,16260,16260,16260,16260,0
|
||||
20250408,130300,185560630,16260,16260,16260,16260,3
|
||||
20250408,130200,185511850,16260,16260,16260,16260,0
|
||||
20250408,130100,185511850,16260,16260,16260,16260,0
|
||||
20250408,130000,185511850,16260,16260,16260,16260,0
|
||||
20250408,125900,185511850,16260,16260,16260,16260,0
|
||||
20250408,125800,185511850,16260,16260,16260,16260,12
|
||||
20250408,125700,185316730,16260,16260,16260,16260,0
|
||||
20250408,125600,185316730,16260,16260,16260,16260,0
|
||||
20250408,125500,185316730,16260,16260,16260,16260,0
|
||||
20250408,125400,185316730,16260,16260,16260,16260,0
|
||||
20250408,125300,185316730,16260,16260,16260,16260,0
|
||||
20250408,125200,185316730,16260,16260,16260,16260,0
|
||||
20250408,125100,185316730,16260,16260,16260,16260,0
|
||||
20250408,125000,185316730,16260,16260,16260,16260,0
|
||||
20250408,124900,185316730,16260,16270,16270,16260,427
|
||||
20250408,124800,178372270,16280,16280,16280,16280,0
|
||||
20250408,124700,178372270,16280,16280,16280,16280,0
|
||||
20250408,124600,178372270,16280,16280,16280,16280,43
|
||||
20250408,124500,177672230,16290,16310,16310,16290,132
|
||||
20250408,124400,175521930,16310,16310,16310,16310,31
|
||||
20250408,124300,175016320,16310,16310,16310,16310,0
|
||||
20250408,124200,175016320,16310,16310,16310,16310,0
|
||||
20250408,124100,175016320,16310,16310,16310,16310,0
|
||||
20250408,124000,175016320,16310,16310,16310,16310,0
|
||||
20250408,123900,175016320,16310,16310,16310,16310,0
|
||||
20250408,123800,175016320,16310,16310,16310,16310,0
|
||||
20250408,123700,175016320,16310,16310,16310,16310,0
|
||||
20250408,123600,175016320,16310,16310,16310,16310,0
|
||||
20250408,123500,175016320,16310,16300,16310,16300,366
|
||||
20250408,123400,169050510,16290,16300,16300,16290,124
|
||||
20250408,123300,167029340,16300,16290,16300,16290,25
|
||||
20250408,123200,166621930,16290,16290,16290,16290,15
|
||||
20250408,123100,166377580,16290,16290,16290,16290,0
|
||||
20250408,123000,166377580,16290,16290,16290,16290,15
|
||||
20250408,122900,166133230,16290,16290,16290,16290,0
|
||||
20250408,122800,166133230,16290,16290,16290,16290,3
|
||||
20250408,122700,166084360,16290,16290,16290,16290,0
|
||||
20250408,122600,166084360,16290,16290,16290,16290,20
|
||||
20250408,122500,165758560,16270,16270,16270,16270,0
|
||||
20250408,122400,165758560,16270,16270,16270,16270,0
|
||||
20250408,122300,165758560,16270,16270,16270,16270,0
|
||||
20250408,122200,165758560,16270,16270,16270,16270,0
|
||||
20250408,122100,165758560,16270,16270,16270,16270,0
|
||||
20250408,122000,165758560,16270,16270,16270,16270,0
|
||||
20250408,121900,165758560,16270,16270,16270,16270,0
|
||||
20250408,121800,165758560,16270,16270,16270,16270,0
|
||||
20250408,121700,165758560,16270,16270,16270,16270,0
|
||||
20250408,121600,165758560,16270,16270,16270,16270,0
|
||||
20250408,121500,165758560,16270,16270,16270,16270,0
|
||||
20250408,121400,165758560,16270,16270,16270,16270,0
|
||||
20250408,121300,165758560,16270,16300,16330,16270,1364
|
||||
20250408,121200,143538070,16320,16320,16320,16320,0
|
||||
20250408,121100,143538070,16320,16320,16320,16320,0
|
||||
20250408,121000,143538070,16320,16320,16320,16320,0
|
||||
20250408,120900,143538070,16320,16320,16320,16320,79
|
||||
20250408,120800,142248790,16320,16320,16320,16320,0
|
||||
20250408,120700,142248790,16320,16320,16320,16320,0
|
||||
20250408,120600,142248790,16320,16320,16320,16320,1
|
||||
20250408,120500,142232470,16330,16330,16330,16330,0
|
||||
20250408,120400,142232470,16330,16330,16330,16330,0
|
||||
20250408,120300,142232470,16330,16330,16330,16330,0
|
||||
20250408,120200,142232470,16330,16330,16330,16330,0
|
||||
20250408,120100,142232470,16330,16330,16330,16330,0
|
||||
20250408,120000,142232470,16330,16330,16330,16330,0
|
||||
20250408,115900,142232470,16330,16330,16330,16330,0
|
||||
20250408,115800,142232470,16330,16330,16330,16330,0
|
||||
20250408,115700,142232470,16330,16330,16330,16330,0
|
||||
20250408,115600,142232470,16330,16330,16330,16330,0
|
||||
20250408,115500,142232470,16330,16280,16330,16280,788
|
||||
20250408,115400,129377940,16280,16280,16280,16280,0
|
||||
20250408,115300,129377940,16280,16280,16280,16280,0
|
||||
20250408,115200,129377940,16280,16280,16280,16280,0
|
||||
20250408,115100,129377940,16280,16280,16280,16280,0
|
||||
20250408,115000,129377940,16280,16280,16280,16280,0
|
||||
20250408,114900,129377940,16280,16280,16280,16280,0
|
||||
20250408,114800,129377940,16280,16280,16280,16280,0
|
||||
20250408,114700,129377940,16280,16260,16280,16260,137
|
||||
20250408,114600,127150300,16250,16260,16260,16250,467
|
||||
20250408,114500,119559880,16250,16250,16250,16250,0
|
||||
20250408,114400,119559880,16250,16250,16250,16250,0
|
||||
20250408,114300,119559880,16250,16250,16250,16250,0
|
||||
20250408,114200,119559880,16250,16250,16250,16250,0
|
||||
20250408,114100,119559880,16250,16250,16250,16250,0
|
||||
20250408,114000,119559880,16250,16250,16250,16250,0
|
||||
20250408,113900,119559880,16250,16250,16250,16250,0
|
||||
20250408,113800,119559880,16250,16250,16250,16250,0
|
||||
20250408,113700,119559880,16250,16250,16250,16250,0
|
||||
20250408,113600,119559880,16250,16250,16250,16250,0
|
||||
20250408,113500,119559880,16250,16250,16250,16250,0
|
||||
20250408,113400,119559880,16250,16250,16250,16250,13
|
||||
20250408,113300,119348630,16250,16250,16250,16250,0
|
||||
20250408,113200,119348630,16250,16250,16250,16250,0
|
||||
20250408,113100,119348630,16250,16250,16250,16250,0
|
||||
20250408,113000,119348630,16250,16250,16250,16250,0
|
||||
20250408,112900,119348630,16250,16250,16250,16250,0
|
||||
20250408,112800,119348630,16250,16250,16250,16250,126
|
||||
20250408,112700,117301130,16240,16240,16240,16240,0
|
||||
20250408,112600,117301130,16240,16240,16240,16240,0
|
||||
20250408,112500,117301130,16240,16240,16240,16240,0
|
||||
20250408,112400,117301130,16240,16230,16240,16230,45
|
||||
20250408,112300,116570450,16230,16230,16230,16230,1
|
||||
20250408,112200,116554220,16230,16260,16260,16230,454
|
||||
20250408,112100,109178820,16280,16280,16280,16280,0
|
||||
20250408,112000,109178820,16280,16280,16280,16280,0
|
||||
20250408,111900,109178820,16280,16280,16280,16280,0
|
||||
20250408,111800,109178820,16280,16280,16280,16280,0
|
||||
20250408,111700,109178820,16280,16280,16280,16280,1
|
||||
20250408,111600,109162540,16280,16260,16280,16260,2
|
||||
20250408,111500,109130000,16280,16280,16280,16280,0
|
||||
20250408,111400,109130000,16280,16280,16280,16280,0
|
||||
20250408,111300,109130000,16280,16280,16280,16280,0
|
||||
20250408,111200,109130000,16280,16280,16280,16280,1
|
||||
20250408,111100,109113720,16260,16260,16260,16260,0
|
||||
20250408,111000,109113720,16260,16260,16260,16260,0
|
||||
20250408,110900,109113720,16260,16260,16260,16260,0
|
||||
20250408,110800,109113720,16260,16260,16260,16260,0
|
||||
20250408,110700,109113720,16260,16260,16260,16260,0
|
||||
20250408,110600,109113720,16260,16260,16260,16260,0
|
||||
20250408,110500,109113720,16260,16260,16260,16260,0
|
||||
20250408,110400,109113720,16260,16260,16260,16260,0
|
||||
20250408,110300,109113720,16260,16260,16260,16260,3
|
||||
20250408,110200,109064940,16290,16290,16290,16290,0
|
||||
20250408,110100,109064940,16290,16290,16290,16290,0
|
||||
20250408,110000,109064940,16290,16290,16290,16290,0
|
||||
20250408,105900,109064940,16290,16290,16300,16290,51
|
||||
20250408,105800,108234000,16300,16300,16300,16300,18
|
||||
20250408,105700,107940600,16270,16270,16270,16270,0
|
||||
20250408,105600,107940600,16270,16220,16270,16220,803
|
||||
20250408,105500,94909820,16220,16220,16220,16220,1
|
||||
20250408,105400,94893600,16220,16190,16220,16190,49
|
||||
20250408,105300,94100260,16190,16190,16190,16190,0
|
||||
20250408,105200,94100260,16190,16170,16190,16170,194
|
||||
20250408,105100,90963220,16170,16170,16170,16170,0
|
||||
20250408,105000,90963220,16170,16170,16170,16170,9
|
||||
20250408,104900,90817690,16160,16160,16160,16160,0
|
||||
20250408,104800,90817690,16160,16160,16160,16160,13
|
||||
20250408,104700,90607610,16160,16160,16160,16160,4
|
||||
20250408,104600,90542970,16160,16160,16160,16160,0
|
||||
20250408,104500,90542970,16160,16160,16160,16160,4
|
||||
20250408,104400,90478330,16160,16160,16160,16160,0
|
||||
20250408,104300,90478330,16160,16160,16160,16160,0
|
||||
20250408,104200,90478330,16160,16160,16160,16160,0
|
||||
20250408,104100,90478330,16160,16160,16160,16160,0
|
||||
20250408,104000,90478330,16160,16160,16160,16160,12
|
||||
20250408,103900,90284410,16160,16160,16160,16160,10
|
||||
20250408,103800,90122810,16160,16160,16160,16160,1
|
||||
20250408,103700,90106650,16140,16140,16140,16140,0
|
||||
20250408,103600,90106650,16140,16140,16140,16140,0
|
||||
20250408,103500,90106650,16140,16140,16140,16140,0
|
||||
20250408,103400,90106650,16140,16140,16140,16140,0
|
||||
20250408,103300,90106650,16140,16140,16140,16140,0
|
||||
20250408,103200,90106650,16140,16140,16140,16140,1
|
||||
20250408,103100,90090510,16160,16160,16160,16160,0
|
||||
20250408,103000,90090510,16160,16160,16160,16160,28
|
||||
20250408,102900,89638030,16140,16140,16140,16140,0
|
||||
20250408,102800,89638030,16140,16140,16140,16140,0
|
||||
20250408,102700,89638030,16140,16130,16140,16130,71
|
||||
20250408,102600,88492740,16130,16130,16130,16130,0
|
||||
20250408,102500,88492740,16130,16130,16130,16130,1
|
||||
20250408,102400,88476610,16130,16130,16130,16130,0
|
||||
20250408,102300,88476610,16130,16130,16130,16130,10
|
||||
20250408,102200,88315310,16130,16130,16130,16130,0
|
||||
20250408,102100,88315310,16130,16130,16130,16130,0
|
||||
20250408,102000,88315310,16130,16130,16130,16130,0
|
||||
20250408,101900,88315310,16130,16130,16130,16130,0
|
||||
20250408,101800,88315310,16130,16130,16130,16130,10
|
||||
20250408,101700,88154010,16110,16110,16110,16110,2
|
||||
20250408,101600,88121790,16110,16110,16110,16110,0
|
||||
20250408,101500,88121790,16110,16110,16110,16110,8
|
||||
20250408,101400,87992910,16120,16120,16120,16120,0
|
||||
20250408,101300,87992910,16120,16120,16120,16120,8
|
||||
20250408,101200,87863950,16090,16090,16090,16090,0
|
||||
20250408,101100,87863950,16090,16090,16090,16090,0
|
||||
20250408,101000,87863950,16090,16090,16090,16090,57
|
||||
20250408,100900,86946820,16090,16090,16090,16090,0
|
||||
20250408,100800,86946820,16090,16090,16090,16090,20
|
||||
20250408,100700,86625020,16090,16040,16090,16040,8
|
||||
20250408,100600,86496500,16040,16040,16040,16040,0
|
||||
20250408,100500,86496500,16040,16130,16130,16040,578
|
||||
20250408,100400,77185480,16160,16160,16160,16160,0
|
||||
20250408,100300,77185480,16160,16160,16160,16160,0
|
||||
20250408,100200,77185480,16160,16160,16160,16160,0
|
||||
20250408,100100,77185480,16160,16140,16160,16140,192
|
||||
20250408,100000,74086580,16150,16150,16150,16150,0
|
||||
20250408,095900,74086580,16150,16150,16150,16150,0
|
||||
20250408,095800,74086580,16150,16170,16170,16150,34
|
||||
20250408,095700,73537380,16180,16180,16180,16180,0
|
||||
20250408,095600,73537380,16180,16180,16180,16180,0
|
||||
20250408,095500,73537380,16180,16180,16210,16180,114
|
||||
20250408,095400,71692800,16220,16220,16220,16220,0
|
||||
20250408,095300,71692800,16220,16220,16220,16220,0
|
||||
20250408,095200,71692800,16220,16220,16220,16220,0
|
||||
20250408,095100,71692800,16220,16220,16220,16220,5
|
||||
20250408,095000,71611700,16220,16220,16220,16220,10
|
||||
20250408,094900,71449500,16220,16220,16220,16220,15
|
||||
20250408,094800,71206200,16200,16220,16220,16200,29
|
||||
20250408,094700,70736040,16220,16220,16220,16220,0
|
||||
20250408,094600,70736040,16220,16220,16220,16220,0
|
||||
20250408,094500,70736040,16220,16220,16220,16220,0
|
||||
20250408,094400,70736040,16220,16220,16220,16220,1
|
||||
20250408,094300,70719820,16220,16220,16220,16220,16
|
||||
20250408,094200,70460300,16150,16150,16150,16150,0
|
||||
20250408,094100,70460300,16150,16150,16150,16150,0
|
||||
20250408,094000,70460300,16150,16150,16150,16150,0
|
||||
20250408,093900,70460300,16150,16150,16150,16150,0
|
||||
20250408,093800,70460300,16150,16150,16150,16150,0
|
||||
20250408,093700,70460300,16150,16150,16150,16150,0
|
||||
20250408,093600,70460300,16150,16210,16210,16150,91
|
||||
20250408,093500,68989110,16220,16220,16220,16220,1
|
||||
20250408,093400,68972890,16220,16220,16220,16220,1
|
||||
20250408,093300,68956670,16170,16220,16220,16170,43
|
||||
20250408,093200,68260860,16230,16230,16230,16230,20
|
||||
20250408,093100,67936260,16180,16210,16230,16180,74
|
||||
20250408,093000,66738240,16220,16220,16220,16220,10
|
||||
20250408,092900,66576040,16220,16220,16220,16220,21
|
||||
20250408,092800,66235420,16220,16220,16220,16220,0
|
||||
20250408,092700,66235420,16220,16220,16220,16220,0
|
||||
20250408,092600,66235420,16220,16220,16220,16220,0
|
||||
20250408,092500,66235420,16220,16200,16220,16200,20
|
||||
20250408,092400,65911280,16190,16190,16190,16190,30
|
||||
20250408,092300,65425580,16190,16190,16190,16190,0
|
||||
20250408,092200,65425580,16190,16210,16210,16190,149
|
||||
20250408,092100,63010640,16230,16230,16230,16230,0
|
||||
20250408,092000,63010640,16230,16240,16240,16230,1020
|
||||
20250408,091900,46445930,16260,16260,16260,16260,0
|
||||
20250408,091800,46445930,16260,16260,16260,16260,20
|
||||
20250408,091700,46120730,16250,16250,16250,16250,0
|
||||
20250408,091600,46120730,16250,16250,16290,16250,17
|
||||
20250408,091500,45844240,16250,16250,16250,16250,1
|
||||
20250408,091400,45827990,16250,16280,16280,16250,102
|
||||
20250408,091300,44168540,16270,16260,16270,16260,10
|
||||
20250408,091200,44005900,16200,16200,16200,16200,0
|
||||
20250408,091100,44005900,16200,16250,16250,16200,35
|
||||
20250408,091000,43437800,16250,16250,16250,16250,5
|
||||
20250408,090900,43356550,16200,16220,16230,16200,432
|
||||
20250408,090800,36354080,16230,16230,16230,16230,19
|
||||
20250408,090700,36045710,16240,16260,16260,16240,271
|
||||
20250408,090600,31642670,16270,16240,16270,16230,324
|
||||
20250408,090500,26382310,16240,16280,16360,16240,37
|
||||
20250408,090400,25779280,16270,16200,16270,16190,411
|
||||
20250408,090300,19111640,16120,16120,16120,16120,0
|
||||
20250408,090200,19111640,16120,16150,16180,16120,56
|
||||
20250408,090100,18206660,16120,16120,16120,16100,1130
|
||||
20250408,090000,0,16100,16100,16100,16100,0
|
||||
|
Reference in New Issue
Block a user