Update 2025-04-08 2740 candle_min
This commit is contained in:
617
049720/min/candle-20250408.csv
Normal file
617
049720/min/candle-20250408.csv
Normal file
@@ -0,0 +1,617 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191500,219214475,9450,9450,9450,9450,20
|
||||
20250408,191400,219214475,9450,9450,9450,9450,0
|
||||
20250408,191300,219214475,9450,9450,9450,9450,0
|
||||
20250408,191200,219214475,9450,9450,9450,9450,0
|
||||
20250408,191100,219214475,9450,9450,9450,9450,0
|
||||
20250408,191000,219214475,9450,9450,9450,9450,0
|
||||
20250408,190900,219214475,9450,9450,9450,9450,0
|
||||
20250408,190800,219214475,9450,9450,9450,9450,0
|
||||
20250408,190700,219214475,9450,9450,9450,9450,0
|
||||
20250408,190600,219214475,9450,9450,9450,9450,0
|
||||
20250408,190500,219214475,9450,9450,9450,9450,0
|
||||
20250408,190400,219214475,9450,9450,9450,9450,0
|
||||
20250408,190300,219214475,9450,9450,9450,9450,0
|
||||
20250408,190200,219214475,9450,9450,9450,9450,0
|
||||
20250408,190100,219214475,9450,9450,9450,9450,0
|
||||
20250408,190000,219214475,9450,9450,9450,9450,0
|
||||
20250408,185900,219214475,9450,9450,9450,9450,0
|
||||
20250408,185800,219214475,9450,9450,9450,9450,0
|
||||
20250408,185700,219214475,9450,9450,9450,9450,0
|
||||
20250408,185600,219214475,9450,9450,9450,9450,0
|
||||
20250408,185500,219214475,9450,9450,9450,9450,0
|
||||
20250408,185400,219214475,9450,9450,9450,9450,0
|
||||
20250408,185300,219214475,9450,9450,9450,9450,0
|
||||
20250408,185200,219214475,9450,9450,9450,9450,0
|
||||
20250408,185100,219214475,9450,9450,9450,9450,0
|
||||
20250408,185000,219214475,9450,9450,9450,9450,0
|
||||
20250408,184900,219214475,9450,9450,9450,9450,0
|
||||
20250408,184800,219214475,9450,9450,9450,9450,0
|
||||
20250408,184700,219214475,9450,9450,9450,9450,0
|
||||
20250408,184600,219214475,9450,9450,9450,9450,0
|
||||
20250408,184500,219214475,9450,9450,9450,9450,20
|
||||
20250408,184400,219214475,9450,9450,9450,9450,0
|
||||
20250408,184300,219214475,9450,9450,9450,9450,0
|
||||
20250408,184200,219214475,9450,9450,9450,9450,0
|
||||
20250408,184100,219214475,9450,9450,9450,9450,0
|
||||
20250408,184000,219214475,9450,9450,9450,9450,0
|
||||
20250408,183900,219214475,9450,9450,9450,9450,0
|
||||
20250408,183800,219214475,9450,9450,9450,9450,0
|
||||
20250408,183700,219214475,9450,9450,9450,9450,0
|
||||
20250408,183600,219214475,9450,9450,9450,9450,0
|
||||
20250408,183500,219214475,9450,9450,9450,9450,0
|
||||
20250408,183400,219214475,9450,9450,9450,9450,0
|
||||
20250408,183300,219214475,9450,9450,9450,9450,0
|
||||
20250408,183200,219214475,9450,9450,9450,9450,0
|
||||
20250408,183100,219214475,9450,9450,9450,9450,0
|
||||
20250408,183000,219214475,9450,9450,9450,9450,0
|
||||
20250408,182900,219214475,9450,9450,9450,9450,0
|
||||
20250408,182800,219214475,9450,9450,9450,9450,0
|
||||
20250408,182700,219214475,9450,9450,9450,9450,0
|
||||
20250408,182600,219214475,9450,9450,9450,9450,0
|
||||
20250408,182500,219214475,9450,9450,9450,9450,0
|
||||
20250408,182400,219214475,9450,9450,9450,9450,0
|
||||
20250408,182300,219214475,9450,9450,9450,9450,0
|
||||
20250408,182200,219214475,9450,9450,9450,9450,0
|
||||
20250408,182100,219214475,9450,9450,9450,9450,0
|
||||
20250408,182000,219214475,9450,9450,9450,9450,0
|
||||
20250408,181900,219214475,9450,9450,9450,9450,0
|
||||
20250408,181800,219214475,9450,9450,9450,9450,0
|
||||
20250408,181700,219214475,9450,9450,9450,9450,0
|
||||
20250408,181600,219214475,9450,9450,9450,9450,0
|
||||
20250408,181500,219214475,9450,9450,9450,9450,20
|
||||
20250408,181400,219214475,9450,9450,9450,9450,0
|
||||
20250408,181300,219214475,9450,9450,9450,9450,0
|
||||
20250408,181200,219214475,9450,9450,9450,9450,0
|
||||
20250408,181100,219214475,9450,9450,9450,9450,0
|
||||
20250408,181000,219214475,9450,9450,9450,9450,0
|
||||
20250408,180900,219214475,9450,9450,9450,9450,0
|
||||
20250408,180800,219214475,9450,9450,9450,9450,0
|
||||
20250408,180700,219214475,9450,9450,9450,9450,0
|
||||
20250408,180600,219214475,9450,9450,9450,9450,0
|
||||
20250408,180500,219214475,9450,9450,9450,9450,0
|
||||
20250408,180400,219214475,9450,9450,9450,9450,0
|
||||
20250408,180300,219214475,9450,9450,9450,9450,0
|
||||
20250408,180200,219214475,9450,9450,9450,9450,0
|
||||
20250408,180100,219214475,9450,9450,9450,9450,0
|
||||
20250408,180000,219214475,9450,9450,9450,9450,0
|
||||
20250408,175900,219214475,9450,9450,9450,9450,0
|
||||
20250408,175800,219214475,9450,9450,9450,9450,0
|
||||
20250408,175700,219214475,9450,9450,9450,9450,0
|
||||
20250408,175600,219214475,9450,9450,9450,9450,0
|
||||
20250408,175500,219214475,9450,9450,9450,9450,0
|
||||
20250408,175400,219214475,9450,9450,9450,9450,0
|
||||
20250408,175300,219214475,9450,9450,9450,9450,0
|
||||
20250408,175200,219214475,9450,9450,9450,9450,0
|
||||
20250408,175100,219214475,9450,9450,9450,9450,0
|
||||
20250408,175000,219214475,9450,9450,9450,9450,0
|
||||
20250408,174900,219214475,9450,9450,9450,9450,0
|
||||
20250408,174800,219214475,9450,9450,9450,9450,0
|
||||
20250408,174700,219214475,9450,9450,9450,9450,0
|
||||
20250408,174600,219214475,9450,9450,9450,9450,0
|
||||
20250408,174500,219214475,9450,9450,9450,9450,20
|
||||
20250408,174400,219214475,9450,9450,9450,9450,0
|
||||
20250408,174300,219214475,9450,9450,9450,9450,0
|
||||
20250408,174200,219214475,9450,9450,9450,9450,0
|
||||
20250408,174100,219214475,9450,9450,9450,9450,0
|
||||
20250408,174000,219214475,9450,9450,9450,9450,0
|
||||
20250408,173900,219214475,9450,9450,9450,9450,0
|
||||
20250408,173800,219214475,9450,9450,9450,9450,0
|
||||
20250408,173700,219214475,9450,9450,9450,9450,0
|
||||
20250408,173600,219214475,9450,9450,9450,9450,0
|
||||
20250408,173500,219214475,9450,9450,9450,9450,0
|
||||
20250408,173400,219214475,9450,9450,9450,9450,0
|
||||
20250408,173300,219214475,9450,9450,9450,9450,0
|
||||
20250408,173200,219214475,9450,9450,9450,9450,0
|
||||
20250408,173100,219214475,9450,9450,9450,9450,0
|
||||
20250408,173000,219214475,9450,9450,9450,9450,0
|
||||
20250408,172900,219214475,9450,9450,9450,9450,0
|
||||
20250408,172800,219214475,9450,9450,9450,9450,0
|
||||
20250408,172700,219214475,9450,9450,9450,9450,0
|
||||
20250408,172600,219214475,9450,9450,9450,9450,0
|
||||
20250408,172500,219214475,9450,9450,9450,9450,0
|
||||
20250408,172400,219214475,9450,9450,9450,9450,0
|
||||
20250408,172300,219214475,9450,9450,9450,9450,0
|
||||
20250408,172200,219214475,9450,9450,9450,9450,0
|
||||
20250408,172100,219214475,9450,9450,9450,9450,0
|
||||
20250408,172000,219214475,9450,9450,9450,9450,0
|
||||
20250408,171900,219214475,9450,9450,9450,9450,0
|
||||
20250408,171800,219214475,9450,9450,9450,9450,0
|
||||
20250408,171700,219214475,9450,9450,9450,9450,0
|
||||
20250408,171600,219214475,9450,9450,9450,9450,0
|
||||
20250408,171500,219214475,9450,9450,9450,9450,20
|
||||
20250408,171400,219214475,9450,9450,9450,9450,0
|
||||
20250408,171300,219214475,9450,9450,9450,9450,0
|
||||
20250408,171200,219214475,9450,9450,9450,9450,0
|
||||
20250408,171100,219214475,9450,9450,9450,9450,0
|
||||
20250408,171000,219214475,9450,9450,9450,9450,0
|
||||
20250408,170900,219214475,9450,9450,9450,9450,0
|
||||
20250408,170800,219214475,9450,9450,9450,9450,0
|
||||
20250408,170700,219214475,9450,9450,9450,9450,0
|
||||
20250408,170600,219214475,9450,9450,9450,9450,0
|
||||
20250408,170500,219214475,9450,9450,9450,9450,0
|
||||
20250408,170400,219214475,9450,9450,9450,9450,0
|
||||
20250408,170300,219214475,9450,9450,9450,9450,0
|
||||
20250408,170200,219214475,9450,9450,9450,9450,0
|
||||
20250408,170100,219214475,9450,9450,9450,9450,0
|
||||
20250408,170000,219214475,9450,9450,9450,9450,0
|
||||
20250408,165900,219214475,9450,9450,9450,9450,0
|
||||
20250408,165800,219214475,9450,9450,9450,9450,0
|
||||
20250408,165700,219214475,9450,9450,9450,9450,0
|
||||
20250408,165600,219214475,9450,9450,9450,9450,0
|
||||
20250408,165500,219214475,9450,9450,9450,9450,0
|
||||
20250408,165400,219214475,9450,9450,9450,9450,0
|
||||
20250408,165300,219214475,9450,9450,9450,9450,0
|
||||
20250408,165200,219214475,9450,9450,9450,9450,0
|
||||
20250408,165100,219214475,9450,9450,9450,9450,0
|
||||
20250408,165000,219214475,9450,9450,9450,9450,0
|
||||
20250408,164900,219214475,9450,9450,9450,9450,0
|
||||
20250408,164800,219214475,9450,9450,9450,9450,0
|
||||
20250408,164700,219214475,9450,9450,9450,9450,0
|
||||
20250408,164600,219214475,9450,9450,9450,9450,0
|
||||
20250408,164500,219214475,9450,9450,9450,9450,20
|
||||
20250408,164400,219214475,9450,9450,9450,9450,0
|
||||
20250408,164300,219214475,9450,9450,9450,9450,0
|
||||
20250408,164200,219214475,9450,9450,9450,9450,0
|
||||
20250408,164100,219214475,9450,9450,9450,9450,0
|
||||
20250408,164000,219214475,9450,9450,9450,9450,0
|
||||
20250408,163900,219214475,9450,9450,9450,9450,0
|
||||
20250408,163800,219214475,9450,9450,9450,9450,0
|
||||
20250408,163700,219214475,9450,9450,9450,9450,0
|
||||
20250408,163600,219214475,9450,9450,9450,9450,0
|
||||
20250408,163500,219214475,9450,9450,9450,9450,0
|
||||
20250408,163400,219214475,9450,9450,9450,9450,0
|
||||
20250408,163300,219214475,9450,9450,9450,9450,0
|
||||
20250408,163200,219214475,9450,9450,9450,9450,0
|
||||
20250408,163100,219214475,9450,9450,9450,9450,0
|
||||
20250408,163000,219214475,9450,9450,9450,9450,0
|
||||
20250408,162900,219214475,9450,9450,9450,9450,0
|
||||
20250408,162800,219214475,9450,9450,9450,9450,0
|
||||
20250408,162700,219214475,9450,9450,9450,9450,0
|
||||
20250408,162600,219214475,9450,9450,9450,9450,0
|
||||
20250408,162500,219214475,9450,9450,9450,9450,0
|
||||
20250408,162400,219214475,9450,9450,9450,9450,0
|
||||
20250408,162300,219214475,9450,9450,9450,9450,0
|
||||
20250408,162200,219214475,9450,9450,9450,9450,0
|
||||
20250408,162100,219214475,9450,9450,9450,9450,0
|
||||
20250408,162000,219214475,9450,9450,9450,9450,0
|
||||
20250408,161900,219214475,9450,9450,9450,9450,0
|
||||
20250408,161800,219214475,9450,9450,9450,9450,0
|
||||
20250408,161700,219214475,9450,9450,9450,9450,0
|
||||
20250408,161600,219214475,9450,9450,9450,9450,0
|
||||
20250408,161500,219214475,9450,9450,9450,9450,20
|
||||
20250408,161400,219214475,9450,9450,9450,9450,0
|
||||
20250408,161300,219214475,9450,9450,9450,9450,0
|
||||
20250408,161200,219214475,9450,9450,9450,9450,0
|
||||
20250408,161100,219214475,9450,9450,9450,9450,0
|
||||
20250408,161000,219214475,9450,9450,9450,9450,0
|
||||
20250408,160900,219214475,9450,9450,9450,9450,0
|
||||
20250408,160800,219214475,9450,9450,9450,9450,0
|
||||
20250408,160700,219214475,9450,9450,9450,9450,0
|
||||
20250408,160600,219214475,9450,9450,9450,9450,0
|
||||
20250408,160500,219214475,9450,9450,9450,9450,0
|
||||
20250408,160400,219214475,9450,9450,9450,9450,0
|
||||
20250408,160300,219214475,9450,9450,9450,9450,0
|
||||
20250408,160200,219214475,9450,9450,9450,9450,0
|
||||
20250408,160100,219214475,9450,9450,9450,9450,0
|
||||
20250408,160000,219214475,9450,9450,9450,9450,0
|
||||
20250408,155900,219214475,9450,9450,9450,9450,0
|
||||
20250408,155800,219214475,9450,9450,9450,9450,0
|
||||
20250408,155700,219214475,9450,9450,9450,9450,0
|
||||
20250408,155600,219214475,9450,9450,9450,9450,0
|
||||
20250408,155500,219214475,9450,9450,9450,9450,0
|
||||
20250408,155400,219214475,9450,9450,9450,9450,0
|
||||
20250408,155300,219214475,9450,9450,9450,9450,0
|
||||
20250408,155200,219214475,9450,9450,9450,9450,0
|
||||
20250408,155100,219214475,9450,9450,9450,9450,0
|
||||
20250408,155000,219214475,9450,9450,9450,9450,0
|
||||
20250408,154900,219214475,9450,9450,9450,9450,0
|
||||
20250408,154800,219214475,9450,9450,9450,9450,0
|
||||
20250408,154700,219214475,9450,9450,9450,9450,0
|
||||
20250408,154600,219214475,9450,9450,9450,9450,0
|
||||
20250408,154500,219214475,9450,9450,9450,9450,20
|
||||
20250408,154400,219214475,9450,9450,9450,9450,0
|
||||
20250408,154300,219214475,9450,9450,9450,9450,0
|
||||
20250408,154200,219214475,9450,9450,9450,9450,0
|
||||
20250408,154100,219214475,9450,9450,9450,9450,0
|
||||
20250408,154000,219214475,9450,9450,9450,9450,0
|
||||
20250408,153900,219214475,9450,9450,9450,9450,0
|
||||
20250408,153800,219214475,9450,9450,9450,9450,0
|
||||
20250408,153700,219214475,9450,9450,9450,9450,0
|
||||
20250408,153600,219214475,9450,9450,9450,9450,0
|
||||
20250408,153500,219214475,9450,9450,9450,9450,0
|
||||
20250408,153400,219214475,9450,9450,9450,9450,0
|
||||
20250408,153300,219214475,9450,9450,9450,9450,0
|
||||
20250408,153200,219214475,9450,9450,9450,9450,0
|
||||
20250408,153100,219214475,9450,9450,9450,9450,0
|
||||
20250408,153000,219214475,9450,9450,9450,9450,20
|
||||
20250408,152900,219025475,9440,9440,9440,9440,0
|
||||
20250408,152800,219025475,9440,9440,9440,9440,0
|
||||
20250408,152700,219025475,9440,9440,9440,9440,0
|
||||
20250408,152600,219025475,9440,9440,9440,9440,0
|
||||
20250408,152500,219025475,9440,9440,9440,9440,0
|
||||
20250408,152400,219025475,9440,9440,9440,9440,0
|
||||
20250408,152300,219025475,9440,9440,9440,9440,0
|
||||
20250408,152200,219025475,9440,9440,9440,9440,0
|
||||
20250408,152100,219025475,9440,9440,9440,9440,0
|
||||
20250408,152000,219025475,9440,9440,9440,9440,0
|
||||
20250408,151900,219025475,9440,9440,9440,9440,0
|
||||
20250408,151800,219025475,9440,9450,9450,9440,35
|
||||
20250408,151700,218694925,9450,9450,9450,9450,0
|
||||
20250408,151600,218694925,9450,9450,9450,9450,0
|
||||
20250408,151500,218694925,9450,9450,9450,9450,0
|
||||
20250408,151400,218694925,9450,9440,9450,9440,40
|
||||
20250408,151300,218317315,9450,9450,9450,9450,0
|
||||
20250408,151200,218317315,9450,9450,9450,9450,0
|
||||
20250408,151100,218317315,9450,9450,9450,9450,0
|
||||
20250408,151000,218317315,9450,9450,9450,9450,0
|
||||
20250408,150900,218317315,9450,9450,9450,9450,0
|
||||
20250408,150800,218317315,9450,9450,9450,9450,0
|
||||
20250408,150700,218317315,9450,9450,9450,9450,0
|
||||
20250408,150600,218317315,9450,9450,9450,9450,8
|
||||
20250408,150500,218241715,9455,9455,9455,9455,1
|
||||
20250408,150400,218232260,9460,9460,9460,9460,255
|
||||
20250408,150300,215819960,9460,9460,9460,9460,0
|
||||
20250408,150200,215819960,9460,9450,9460,9450,6
|
||||
20250408,150100,215763250,9450,9450,9450,9450,9
|
||||
20250408,150000,215678200,9460,9460,9460,9460,1
|
||||
20250408,145900,215668740,9460,9460,9460,9460,0
|
||||
20250408,145800,215668740,9460,9460,9460,9460,0
|
||||
20250408,145700,215668740,9460,9460,9460,9460,0
|
||||
20250408,145600,215668740,9460,9460,9460,9460,0
|
||||
20250408,145500,215668740,9460,9460,9460,9460,1
|
||||
20250408,145400,215659280,9430,9430,9430,9430,50
|
||||
20250408,145300,215187780,9440,9440,9440,9440,0
|
||||
20250408,145200,215187780,9440,9440,9440,9440,0
|
||||
20250408,145100,215187780,9440,9440,9440,9440,0
|
||||
20250408,145000,215187780,9440,9440,9440,9440,0
|
||||
20250408,144900,215187780,9440,9440,9440,9440,0
|
||||
20250408,144800,215187780,9440,9440,9440,9440,1
|
||||
20250408,144700,215178340,9430,9440,9440,9430,21
|
||||
20250408,144600,214980300,9420,9420,9420,9420,0
|
||||
20250408,144500,214980300,9420,9420,9420,9420,0
|
||||
20250408,144400,214980300,9420,9420,9420,9420,0
|
||||
20250408,144300,214980300,9420,9420,9420,9420,0
|
||||
20250408,144200,214980300,9420,9420,9420,9420,480
|
||||
20250408,144100,210458700,9420,9420,9420,9420,130
|
||||
20250408,144000,209234100,9430,9430,9430,9430,0
|
||||
20250408,143900,209234100,9430,9430,9430,9430,1
|
||||
20250408,143800,209224670,9430,9430,9430,9430,0
|
||||
20250408,143700,209224670,9430,9430,9430,9430,5
|
||||
20250408,143600,209177520,9430,9450,9450,9430,417
|
||||
20250408,143500,205245180,9460,9450,9460,9450,3
|
||||
20250408,143400,205216810,9460,9450,9460,9450,2
|
||||
20250408,143300,205197900,9460,9450,9460,9450,4
|
||||
20250408,143200,205160080,9430,9430,9430,9430,9
|
||||
20250408,143100,205075210,9450,9450,9450,9450,0
|
||||
20250408,143000,205075210,9450,9450,9450,9450,3
|
||||
20250408,142900,205046860,9450,9450,9450,9450,1
|
||||
20250408,142800,205037410,9430,9430,9430,9430,0
|
||||
20250408,142700,205037410,9430,9430,9430,9430,197
|
||||
20250408,142600,203179700,9430,9430,9430,9430,0
|
||||
20250408,142500,203179700,9430,9430,9430,9430,0
|
||||
20250408,142400,203179700,9430,9430,9430,9430,10
|
||||
20250408,142300,203085400,9460,9460,9460,9460,0
|
||||
20250408,142200,203085400,9460,9460,9460,9460,0
|
||||
20250408,142100,203085400,9460,9460,9460,9460,0
|
||||
20250408,142000,203085400,9460,9440,9460,9440,4
|
||||
20250408,141900,203047600,9450,9430,9450,9420,550
|
||||
20250408,141800,197864760,9440,9450,9450,9440,193
|
||||
20250408,141700,196042830,9460,9460,9460,9460,100
|
||||
20250408,141600,195096830,9460,9460,9460,9460,0
|
||||
20250408,141500,195096830,9460,9460,9460,9460,100
|
||||
20250408,141400,194150830,9460,9460,9460,9460,0
|
||||
20250408,141300,194150830,9460,9460,9460,9460,2
|
||||
20250408,141200,194131910,9440,9440,9440,9440,0
|
||||
20250408,141100,194131910,9440,9460,9460,9440,285
|
||||
20250408,141000,191441490,9460,9445,9460,9445,103
|
||||
20250408,140900,190468135,9450,9450,9450,9450,120
|
||||
20250408,140800,189334135,9450,9450,9450,9450,0
|
||||
20250408,140700,189334135,9450,9450,9450,9450,0
|
||||
20250408,140600,189334135,9450,9450,9450,9450,0
|
||||
20250408,140500,189334135,9450,9450,9450,9450,0
|
||||
20250408,140400,189334135,9450,9450,9450,9450,6
|
||||
20250408,140300,189277435,9450,9450,9450,9450,0
|
||||
20250408,140200,189277435,9450,9450,9450,9450,0
|
||||
20250408,140100,189277435,9450,9450,9450,9450,0
|
||||
20250408,140000,189277435,9450,9450,9450,9450,0
|
||||
20250408,135900,189277435,9450,9450,9450,9450,0
|
||||
20250408,135800,189277435,9450,9450,9450,9450,5
|
||||
20250408,135700,189230185,9450,9450,9450,9450,0
|
||||
20250408,135600,189230185,9450,9450,9450,9450,0
|
||||
20250408,135500,189230185,9450,9450,9450,9450,2
|
||||
20250408,135400,189211285,9450,9450,9450,9450,0
|
||||
20250408,135300,189211285,9450,9450,9450,9450,0
|
||||
20250408,135200,189211285,9450,9450,9450,9450,0
|
||||
20250408,135100,189211285,9450,9450,9450,9450,0
|
||||
20250408,135000,189211285,9450,9450,9450,9450,2
|
||||
20250408,134900,189192385,9440,9440,9440,9440,0
|
||||
20250408,134800,189192385,9440,9440,9440,9440,0
|
||||
20250408,134700,189192385,9440,9440,9440,9440,80
|
||||
20250408,134600,188437185,9440,9440,9440,9440,0
|
||||
20250408,134500,188437185,9440,9440,9440,9440,20
|
||||
20250408,134400,188248385,9440,9450,9450,9430,450
|
||||
20250408,134300,184001275,9480,9480,9480,9480,0
|
||||
20250408,134200,184001275,9480,9480,9480,9480,1
|
||||
20250408,134100,183991795,9470,9470,9470,9470,1
|
||||
20250408,134000,183982325,9480,9480,9480,9480,0
|
||||
20250408,133900,183982325,9480,9460,9500,9460,199
|
||||
20250408,133800,182095925,9450,9450,9450,9450,200
|
||||
20250408,133700,180205925,9450,9450,9450,9450,198
|
||||
20250408,133600,178334825,9450,9450,9450,9450,0
|
||||
20250408,133500,178334825,9450,9450,9450,9450,0
|
||||
20250408,133400,178334825,9450,9450,9450,9450,2
|
||||
20250408,133300,178315925,9450,9450,9450,9450,0
|
||||
20250408,133200,178315925,9450,9450,9450,9450,0
|
||||
20250408,133100,178315925,9450,9450,9450,9450,39
|
||||
20250408,133000,177947375,9450,9450,9450,9450,0
|
||||
20250408,132900,177947375,9450,9450,9450,9450,0
|
||||
20250408,132800,177947375,9450,9450,9450,9450,0
|
||||
20250408,132700,177947375,9450,9450,9450,9450,0
|
||||
20250408,132600,177947375,9450,9450,9450,9450,19
|
||||
20250408,132500,177767825,9460,9460,9460,9460,0
|
||||
20250408,132400,177767825,9460,9460,9460,9460,0
|
||||
20250408,132300,177767825,9460,9460,9460,9460,0
|
||||
20250408,132200,177767825,9460,9460,9460,9460,0
|
||||
20250408,132100,177767825,9460,9445,9460,9440,91
|
||||
20250408,132000,176908140,9450,9450,9450,9450,1
|
||||
20250408,131900,176898690,9450,9450,9450,9450,1
|
||||
20250408,131800,176889240,9450,9450,9450,9450,5
|
||||
20250408,131700,176841990,9450,9450,9450,9450,0
|
||||
20250408,131600,176841990,9450,9450,9450,9450,0
|
||||
20250408,131500,176841990,9450,9450,9450,9450,0
|
||||
20250408,131400,176841990,9450,9450,9450,9450,0
|
||||
20250408,131300,176841990,9450,9450,9450,9450,0
|
||||
20250408,131200,176841990,9450,9450,9450,9450,0
|
||||
20250408,131100,176841990,9450,9450,9450,9450,0
|
||||
20250408,131000,176841990,9450,9450,9450,9450,0
|
||||
20250408,130900,176841990,9450,9450,9450,9450,0
|
||||
20250408,130800,176841990,9450,9440,9450,9440,2
|
||||
20250408,130700,176823100,9450,9450,9450,9450,0
|
||||
20250408,130600,176823100,9450,9450,9460,9440,20
|
||||
20250408,130500,176634020,9460,9460,9470,9440,22
|
||||
20250408,130400,176425910,9460,9460,9460,9460,1
|
||||
20250408,130300,176416450,9460,9460,9460,9460,1
|
||||
20250408,130200,176406990,9460,9500,9500,9460,204
|
||||
20250408,130100,174477070,9460,9450,9500,9450,92
|
||||
20250408,130000,173604450,9480,9450,9480,9440,36
|
||||
20250408,125900,173263580,9450,9440,9450,9440,33
|
||||
20250408,125800,172951740,9460,9460,9460,9460,0
|
||||
20250408,125700,172951740,9460,9460,9460,9460,0
|
||||
20250408,125600,172951740,9460,9460,9460,9460,0
|
||||
20250408,125500,172951740,9460,9460,9460,9460,0
|
||||
20250408,125400,172951740,9460,9460,9460,9460,0
|
||||
20250408,125300,172951740,9460,9410,9460,9410,124
|
||||
20250408,125200,171781980,9450,9450,9450,9450,0
|
||||
20250408,125100,171781980,9450,9450,9450,9450,0
|
||||
20250408,125000,171781980,9450,9440,9450,9440,159
|
||||
20250408,124900,170281010,9440,9440,9440,9420,268
|
||||
20250408,124800,167755930,9450,9450,9450,9450,0
|
||||
20250408,124700,167755930,9450,9450,9450,9450,0
|
||||
20250408,124600,167755930,9450,9450,9450,9450,3
|
||||
20250408,124500,167727580,9450,9440,9450,9440,11
|
||||
20250408,124400,167623730,9450,9450,9450,9450,0
|
||||
20250408,124300,167623730,9450,9430,9450,9430,201
|
||||
20250408,124200,165727280,9440,9440,9440,9440,0
|
||||
20250408,124100,165727280,9440,9440,9440,9440,0
|
||||
20250408,124000,165727280,9440,9440,9440,9440,0
|
||||
20250408,123900,165727280,9440,9430,9440,9430,322
|
||||
20250408,123800,162690810,9440,9440,9440,9440,16
|
||||
20250408,123700,162539770,9460,9460,9460,9460,0
|
||||
20250408,123600,162539770,9460,9460,9460,9460,0
|
||||
20250408,123500,162539770,9460,9460,9460,9460,0
|
||||
20250408,123400,162539770,9460,9460,9465,9460,267
|
||||
20250408,123300,160013945,9460,9460,9460,9460,0
|
||||
20250408,123200,160013945,9460,9460,9460,9460,0
|
||||
20250408,123100,160013945,9460,9460,9460,9460,0
|
||||
20250408,123000,160013945,9460,9460,9460,9460,0
|
||||
20250408,122900,160013945,9460,9460,9460,9460,0
|
||||
20250408,122800,160013945,9460,9460,9460,9460,6
|
||||
20250408,122700,159957185,9460,9460,9460,9460,0
|
||||
20250408,122600,159957185,9460,9460,9460,9460,0
|
||||
20250408,122500,159957185,9460,9460,9460,9460,5
|
||||
20250408,122400,159909885,9460,9460,9460,9460,30
|
||||
20250408,122300,159626085,9460,9460,9460,9460,64
|
||||
20250408,122200,159020645,9460,9460,9460,9460,0
|
||||
20250408,122100,159020645,9460,9460,9460,9460,30
|
||||
20250408,122000,158736845,9460,9460,9460,9460,0
|
||||
20250408,121900,158736845,9460,9460,9460,9460,1
|
||||
20250408,121800,158727385,9440,9440,9440,9440,0
|
||||
20250408,121700,158727385,9440,9440,9440,9440,0
|
||||
20250408,121600,158727385,9440,9450,9450,9440,61
|
||||
20250408,121500,158151445,9460,9460,9460,9460,0
|
||||
20250408,121400,158151445,9460,9460,9460,9460,0
|
||||
20250408,121300,158151445,9460,9460,9460,9460,0
|
||||
20250408,121200,158151445,9460,9460,9460,9460,0
|
||||
20250408,121100,158151445,9460,9460,9460,9460,0
|
||||
20250408,121000,158151445,9460,9460,9460,9460,0
|
||||
20250408,120900,158151445,9460,9460,9460,9460,1
|
||||
20250408,120800,158141985,9450,9450,9450,9450,1
|
||||
20250408,120700,158132535,9460,9460,9460,9460,1
|
||||
20250408,120600,158123075,9490,9490,9490,9490,0
|
||||
20250408,120500,158123075,9490,9490,9490,9490,0
|
||||
20250408,120400,158123075,9490,9490,9490,9490,0
|
||||
20250408,120300,158123075,9490,9490,9490,9490,0
|
||||
20250408,120200,158123075,9490,9490,9490,9460,5
|
||||
20250408,120100,158075665,9510,9450,9510,9430,1044
|
||||
20250408,120000,148190325,9460,9460,9460,9460,0
|
||||
20250408,115900,148190325,9460,9460,9460,9460,2
|
||||
20250408,115800,148171405,9490,9490,9490,9490,0
|
||||
20250408,115700,148171405,9490,9490,9490,9490,0
|
||||
20250408,115600,148171405,9490,9470,9490,9470,24
|
||||
20250408,115500,147943665,9490,9470,9490,9470,3
|
||||
20250408,115400,147915235,9500,9500,9500,9500,0
|
||||
20250408,115300,147915235,9500,9480,9500,9480,2
|
||||
20250408,115200,147896255,9500,9480,9500,9480,101
|
||||
20250408,115100,146936875,9500,9470,9500,9470,2
|
||||
20250408,115000,146917905,9500,9470,9500,9470,12
|
||||
20250408,114900,146804015,9490,9490,9490,9490,0
|
||||
20250408,114800,146804015,9490,9490,9490,9490,1
|
||||
20250408,114700,146794525,9500,9500,9500,9500,0
|
||||
20250408,114600,146794525,9500,9460,9500,9460,167
|
||||
20250408,114500,145208175,9500,9470,9500,9470,201
|
||||
20250408,114400,143300695,9490,9450,9490,9450,139
|
||||
20250408,114300,141985615,9460,9460,9460,9460,1
|
||||
20250408,114200,141976155,9450,9450,9450,9450,268
|
||||
20250408,114100,139443555,9450,9450,9450,9450,5
|
||||
20250408,114000,139396305,9450,9450,9450,9450,0
|
||||
20250408,113900,139396305,9450,9450,9450,9450,0
|
||||
20250408,113800,139396305,9450,9490,9490,9440,240
|
||||
20250408,113700,137128215,9480,9450,9480,9430,902
|
||||
20250408,113600,128600735,9440,9440,9450,9440,7
|
||||
20250408,113500,128534635,9450,9450,9450,9450,1
|
||||
20250408,113400,128525185,9440,9440,9440,9440,0
|
||||
20250408,113300,128525185,9440,9440,9450,9440,14
|
||||
20250408,113200,128393015,9450,9450,9450,9450,3
|
||||
20250408,113100,128364665,9450,9450,9450,9450,0
|
||||
20250408,113000,128364665,9450,9450,9450,9450,3
|
||||
20250408,112900,128336315,9460,9460,9460,9460,0
|
||||
20250408,112800,128336315,9460,9460,9460,9460,0
|
||||
20250408,112700,128336315,9460,9450,9460,9450,11
|
||||
20250408,112600,128232355,9460,9460,9460,9460,0
|
||||
20250408,112500,128232355,9460,9460,9460,9460,0
|
||||
20250408,112400,128232355,9460,9460,9460,9460,0
|
||||
20250408,112300,128232355,9460,9460,9460,9460,14
|
||||
20250408,112200,128099915,9470,9470,9470,9470,0
|
||||
20250408,112100,128099915,9470,9470,9470,9470,1
|
||||
20250408,112000,128090445,9470,9470,9470,9470,512
|
||||
20250408,111900,123241805,9470,9470,9470,9470,3
|
||||
20250408,111800,123213395,9470,9470,9470,9470,0
|
||||
20250408,111700,123213395,9470,9470,9470,9470,3
|
||||
20250408,111600,123184985,9470,9470,9470,9470,5
|
||||
20250408,111500,123137635,9470,9470,9470,9470,1
|
||||
20250408,111400,123128165,9470,9450,9470,9450,19
|
||||
20250408,111300,122948395,9450,9450,9450,9450,0
|
||||
20250408,111200,122948395,9450,9450,9450,9450,10
|
||||
20250408,111100,122853895,9470,9470,9470,9470,0
|
||||
20250408,111000,122853895,9470,9450,9480,9450,223
|
||||
20250408,110900,120743495,9450,9460,9460,9450,28
|
||||
20250408,110800,120478885,9460,9450,9460,9440,55
|
||||
20250408,110700,119959485,9470,9460,9470,9460,300
|
||||
20250408,110600,117118785,9460,9460,9460,9460,0
|
||||
20250408,110500,117118785,9460,9460,9460,9450,19
|
||||
20250408,110400,116939145,9470,9460,9470,9460,4
|
||||
20250408,110300,116901295,9460,9460,9460,9460,12
|
||||
20250408,110200,116787775,9470,9450,9470,9450,221
|
||||
20250408,110100,114697305,9450,9450,9450,9450,0
|
||||
20250408,110000,114697305,9450,9460,9460,9450,11
|
||||
20250408,105900,114593345,9460,9430,9460,9430,1117
|
||||
20250408,105800,104056375,9420,9420,9420,9420,0
|
||||
20250408,105700,104056375,9420,9420,9420,9420,0
|
||||
20250408,105600,104056375,9420,9420,9420,9420,2
|
||||
20250408,105500,104037535,9430,9430,9430,9430,1
|
||||
20250408,105400,104028105,9430,9420,9430,9420,18
|
||||
20250408,105300,103858535,9420,9420,9420,9420,5
|
||||
20250408,105200,103811435,9420,9420,9420,9420,0
|
||||
20250408,105100,103811435,9420,9420,9430,9420,314
|
||||
20250408,105000,100853185,9420,9420,9420,9420,0
|
||||
20250408,104900,100853185,9420,9420,9420,9420,0
|
||||
20250408,104800,100853185,9420,9420,9420,9420,128
|
||||
20250408,104700,99647425,9420,9420,9420,9420,0
|
||||
20250408,104600,99647425,9420,9420,9420,9420,0
|
||||
20250408,104500,99647425,9420,9420,9420,9420,0
|
||||
20250408,104400,99647425,9420,9420,9420,9420,1
|
||||
20250408,104300,99638005,9420,9420,9420,9420,20
|
||||
20250408,104200,99449605,9420,9410,9420,9410,6
|
||||
20250408,104100,99393105,9410,9410,9410,9410,2
|
||||
20250408,104000,99374285,9410,9410,9410,9410,0
|
||||
20250408,103900,99374285,9410,9410,9410,9410,2
|
||||
20250408,103800,99355465,9410,9410,9410,9410,0
|
||||
20250408,103700,99355465,9410,9410,9410,9410,0
|
||||
20250408,103600,99355465,9410,9410,9410,9410,0
|
||||
20250408,103500,99355465,9410,9410,9410,9410,1
|
||||
20250408,103400,99346055,9420,9420,9420,9420,0
|
||||
20250408,103300,99346055,9420,9420,9420,9420,0
|
||||
20250408,103200,99346055,9420,9410,9420,9410,500
|
||||
20250408,103100,94636075,9420,9410,9420,9400,13
|
||||
20250408,103000,94513825,9410,9410,9410,9410,2
|
||||
20250408,102900,94495005,9410,9410,9410,9410,0
|
||||
20250408,102800,94495005,9410,9410,9410,9410,20
|
||||
20250408,102700,94306805,9410,9410,9410,9410,0
|
||||
20250408,102600,94306805,9410,9410,9410,9410,0
|
||||
20250408,102500,94306805,9410,9410,9410,9410,0
|
||||
20250408,102400,94306805,9410,9410,9410,9410,1
|
||||
20250408,102300,94297395,9410,9410,9410,9410,2
|
||||
20250408,102200,94278575,9400,9400,9400,9400,0
|
||||
20250408,102100,94278575,9400,9400,9400,9400,51
|
||||
20250408,102000,93799175,9400,9400,9400,9400,11
|
||||
20250408,101900,93695775,9400,9400,9400,9400,38
|
||||
20250408,101800,93338575,9400,9400,9400,9400,0
|
||||
20250408,101700,93338575,9400,9410,9410,9400,181
|
||||
20250408,101600,91637155,9410,9410,9410,9410,10
|
||||
20250408,101500,91543055,9410,9410,9410,9410,0
|
||||
20250408,101400,91543055,9410,9410,9410,9410,8
|
||||
20250408,101300,91467775,9420,9410,9420,9410,732
|
||||
20250408,101200,84575935,9420,9420,9420,9420,3
|
||||
20250408,101100,84547675,9410,9410,9410,9410,143
|
||||
20250408,101000,83202045,9410,9410,9410,9410,2
|
||||
20250408,100900,83183225,9410,9410,9410,9410,2
|
||||
20250408,100800,83164405,9410,9410,9410,9410,0
|
||||
20250408,100700,83164405,9410,9410,9410,9410,1
|
||||
20250408,100600,83154995,9410,9410,9410,9410,0
|
||||
20250408,100500,83154995,9410,9420,9420,9410,2
|
||||
20250408,100400,83136165,9420,9420,9420,9420,2
|
||||
20250408,100300,83117325,9420,9420,9420,9420,3
|
||||
20250408,100200,83089065,9420,9410,9420,9410,11
|
||||
20250408,100100,82985515,9400,9400,9400,9400,10
|
||||
20250408,100000,82891515,9410,9410,9410,9410,0
|
||||
20250408,095900,82891515,9410,9420,9420,9410,5
|
||||
20250408,095800,82844455,9420,9420,9420,9420,1
|
||||
20250408,095700,82835035,9420,9420,9420,9420,10
|
||||
20250408,095600,82740835,9420,9410,9420,9410,21
|
||||
20250408,095500,82543145,9400,9400,9400,9400,100
|
||||
20250408,095400,81603145,9400,9390,9400,9390,123
|
||||
20250408,095300,80447945,9400,9400,9400,9400,0
|
||||
20250408,095200,80447945,9400,9400,9400,9400,52
|
||||
20250408,095100,79959145,9400,9400,9400,9400,20
|
||||
20250408,095000,79771145,9410,9410,9410,9410,0
|
||||
20250408,094900,79771145,9410,9400,9420,9400,33
|
||||
20250408,094800,79460555,9410,9410,9420,9410,17
|
||||
20250408,094700,79300575,9420,9415,9420,9410,65
|
||||
20250408,094600,78688370,9420,9420,9420,9420,10
|
||||
20250408,094500,78594170,9420,9420,9420,9420,8
|
||||
20250408,094400,78518810,9420,9420,9420,9420,26
|
||||
20250408,094300,78273890,9420,9420,9420,9420,28
|
||||
20250408,094200,78010130,9420,9420,9420,9420,5
|
||||
20250408,094100,77963030,9420,9420,9420,9420,0
|
||||
20250408,094000,77963030,9420,9420,9420,9420,11
|
||||
20250408,093900,77859410,9420,9420,9430,9420,2046
|
||||
20250408,093800,58567370,9420,9410,9420,9410,68
|
||||
20250408,093700,57926910,9420,9420,9420,9420,157
|
||||
20250408,093600,56447970,9420,9420,9420,9420,2
|
||||
20250408,093500,56429130,9410,9410,9410,9410,1
|
||||
20250408,093400,56419720,9420,9420,9420,9420,0
|
||||
20250408,093300,56419720,9420,9410,9420,9410,8
|
||||
20250408,093200,56344380,9420,9400,9420,9400,12
|
||||
20250408,093100,56231410,9410,9410,9410,9410,0
|
||||
20250408,093000,56231410,9410,9410,9410,9410,3
|
||||
20250408,092900,56203180,9420,9420,9420,9420,0
|
||||
20250408,092800,56203180,9420,9420,9420,9420,0
|
||||
20250408,092700,56203180,9420,9420,9420,9410,4
|
||||
20250408,092600,56165510,9410,9420,9420,9410,45
|
||||
20250408,092500,55741720,9420,9420,9420,9420,0
|
||||
20250408,092400,55741720,9420,9420,9420,9420,0
|
||||
20250408,092300,55741720,9420,9420,9420,9420,82
|
||||
20250408,092200,54969280,9430,9430,9430,9430,0
|
||||
20250408,092100,54969280,9430,9430,9430,9430,26
|
||||
20250408,092000,54724100,9430,9430,9430,9430,18
|
||||
20250408,091900,54554360,9430,9430,9430,9430,47
|
||||
20250408,091800,54111150,9430,9420,9430,9420,16
|
||||
20250408,091700,53960280,9420,9410,9430,9410,616
|
||||
20250408,091600,48162700,9410,9410,9410,9410,97
|
||||
20250408,091500,47249930,9410,9400,9410,9400,1302
|
||||
20250408,091400,35011120,9400,9410,9410,9400,2
|
||||
20250408,091300,34992310,9400,9410,9410,9400,40
|
||||
20250408,091200,34615920,9410,9390,9410,9390,2
|
||||
20250408,091100,34597120,9380,9410,9410,9380,1267
|
||||
20250408,091000,22703610,9410,9410,9410,9410,0
|
||||
20250408,090900,22703610,9410,9410,9410,9410,70
|
||||
20250408,090800,22044910,9420,9410,9420,9410,199
|
||||
20250408,090700,20170690,9400,9400,9400,9400,6
|
||||
20250408,090600,20114290,9410,9410,9410,9410,614
|
||||
20250408,090500,14336550,9410,9410,9410,9410,7
|
||||
20250408,090400,14270680,9400,9390,9400,9390,243
|
||||
20250408,090300,11987900,9380,9370,9380,9370,693
|
||||
20250408,090200,5487580,9360,9380,9380,9360,378
|
||||
20250408,090100,1945810,9370,9360,9370,9360,155
|
||||
20250408,090000,494490,9330,9330,9330,9330,53
|
||||
|
Reference in New Issue
Block a user