Update 2025-04-08 2740 candle_min
This commit is contained in:
622
054670/min/candle-20250408.csv
Normal file
622
054670/min/candle-20250408.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,191900,315771080,6390,6390,6390,6390,0
|
||||
20250408,191800,315771080,6390,6390,6390,6390,0
|
||||
20250408,191700,315771080,6390,6390,6390,6390,0
|
||||
20250408,191600,315771080,6390,6390,6390,6390,0
|
||||
20250408,191500,315771080,6390,6390,6390,6390,0
|
||||
20250408,191400,315771080,6390,6390,6390,6390,0
|
||||
20250408,191300,315771080,6390,6390,6390,6390,0
|
||||
20250408,191200,315771080,6390,6390,6390,6390,0
|
||||
20250408,191100,315771080,6390,6390,6390,6390,0
|
||||
20250408,191000,315771080,6390,6390,6390,6390,0
|
||||
20250408,190900,315771080,6390,6390,6390,6390,0
|
||||
20250408,190800,315771080,6390,6390,6390,6390,0
|
||||
20250408,190700,315771080,6390,6390,6390,6390,0
|
||||
20250408,190600,315771080,6390,6390,6390,6390,0
|
||||
20250408,190500,315771080,6390,6390,6390,6390,0
|
||||
20250408,190400,315771080,6390,6390,6390,6390,0
|
||||
20250408,190300,315771080,6390,6390,6390,6390,0
|
||||
20250408,190200,315771080,6390,6390,6390,6390,0
|
||||
20250408,190100,315771080,6390,6390,6390,6390,0
|
||||
20250408,190000,315771080,6390,6390,6390,6390,0
|
||||
20250408,185900,315771080,6390,6390,6390,6390,0
|
||||
20250408,185800,315771080,6390,6390,6390,6390,0
|
||||
20250408,185700,315771080,6390,6390,6390,6390,0
|
||||
20250408,185600,315771080,6390,6390,6390,6390,0
|
||||
20250408,185500,315771080,6390,6390,6390,6390,0
|
||||
20250408,185400,315771080,6390,6390,6390,6390,0
|
||||
20250408,185300,315771080,6390,6390,6390,6390,0
|
||||
20250408,185200,315771080,6390,6390,6390,6390,0
|
||||
20250408,185100,315771080,6390,6390,6390,6390,0
|
||||
20250408,185000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,184900,315771080,6390,6390,6390,6390,0
|
||||
20250408,184800,315771080,6390,6390,6390,6390,0
|
||||
20250408,184700,315771080,6390,6390,6390,6390,0
|
||||
20250408,184600,315771080,6390,6390,6390,6390,0
|
||||
20250408,184500,315771080,6390,6390,6390,6390,0
|
||||
20250408,184400,315771080,6390,6390,6390,6390,0
|
||||
20250408,184300,315771080,6390,6390,6390,6390,0
|
||||
20250408,184200,315771080,6390,6390,6390,6390,0
|
||||
20250408,184100,315771080,6390,6390,6390,6390,0
|
||||
20250408,184000,315771080,6390,6390,6390,6390,0
|
||||
20250408,183900,315771080,6390,6390,6390,6390,0
|
||||
20250408,183800,315771080,6390,6390,6390,6390,0
|
||||
20250408,183700,315771080,6390,6390,6390,6390,0
|
||||
20250408,183600,315771080,6390,6390,6390,6390,0
|
||||
20250408,183500,315771080,6390,6390,6390,6390,0
|
||||
20250408,183400,315771080,6390,6390,6390,6390,0
|
||||
20250408,183300,315771080,6390,6390,6390,6390,0
|
||||
20250408,183200,315771080,6390,6390,6390,6390,0
|
||||
20250408,183100,315771080,6390,6390,6390,6390,0
|
||||
20250408,183000,315771080,6390,6390,6390,6390,0
|
||||
20250408,182900,315771080,6390,6390,6390,6390,0
|
||||
20250408,182800,315771080,6390,6390,6390,6390,0
|
||||
20250408,182700,315771080,6390,6390,6390,6390,0
|
||||
20250408,182600,315771080,6390,6390,6390,6390,0
|
||||
20250408,182500,315771080,6390,6390,6390,6390,0
|
||||
20250408,182400,315771080,6390,6390,6390,6390,0
|
||||
20250408,182300,315771080,6390,6390,6390,6390,0
|
||||
20250408,182200,315771080,6390,6390,6390,6390,0
|
||||
20250408,182100,315771080,6390,6390,6390,6390,0
|
||||
20250408,182000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,181900,315771080,6390,6390,6390,6390,0
|
||||
20250408,181800,315771080,6390,6390,6390,6390,0
|
||||
20250408,181700,315771080,6390,6390,6390,6390,0
|
||||
20250408,181600,315771080,6390,6390,6390,6390,0
|
||||
20250408,181500,315771080,6390,6390,6390,6390,0
|
||||
20250408,181400,315771080,6390,6390,6390,6390,0
|
||||
20250408,181300,315771080,6390,6390,6390,6390,0
|
||||
20250408,181200,315771080,6390,6390,6390,6390,0
|
||||
20250408,181100,315771080,6390,6390,6390,6390,0
|
||||
20250408,181000,315771080,6390,6390,6390,6390,0
|
||||
20250408,180900,315771080,6390,6390,6390,6390,0
|
||||
20250408,180800,315771080,6390,6390,6390,6390,0
|
||||
20250408,180700,315771080,6390,6390,6390,6390,0
|
||||
20250408,180600,315771080,6390,6390,6390,6390,0
|
||||
20250408,180500,315771080,6390,6390,6390,6390,0
|
||||
20250408,180400,315771080,6390,6390,6390,6390,0
|
||||
20250408,180300,315771080,6390,6390,6390,6390,0
|
||||
20250408,180200,315771080,6390,6390,6390,6390,0
|
||||
20250408,180100,315771080,6390,6390,6390,6390,0
|
||||
20250408,180000,315771080,6390,6390,6390,6390,0
|
||||
20250408,175900,315771080,6390,6390,6390,6390,0
|
||||
20250408,175800,315771080,6390,6390,6390,6390,0
|
||||
20250408,175700,315771080,6390,6390,6390,6390,0
|
||||
20250408,175600,315771080,6390,6390,6390,6390,0
|
||||
20250408,175500,315771080,6390,6390,6390,6390,0
|
||||
20250408,175400,315771080,6390,6390,6390,6390,0
|
||||
20250408,175300,315771080,6390,6390,6390,6390,0
|
||||
20250408,175200,315771080,6390,6390,6390,6390,0
|
||||
20250408,175100,315771080,6390,6390,6390,6390,0
|
||||
20250408,175000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,174900,315771080,6390,6390,6390,6390,0
|
||||
20250408,174800,315771080,6390,6390,6390,6390,0
|
||||
20250408,174700,315771080,6390,6390,6390,6390,0
|
||||
20250408,174600,315771080,6390,6390,6390,6390,0
|
||||
20250408,174500,315771080,6390,6390,6390,6390,0
|
||||
20250408,174400,315771080,6390,6390,6390,6390,0
|
||||
20250408,174300,315771080,6390,6390,6390,6390,0
|
||||
20250408,174200,315771080,6390,6390,6390,6390,0
|
||||
20250408,174100,315771080,6390,6390,6390,6390,0
|
||||
20250408,174000,315771080,6390,6390,6390,6390,0
|
||||
20250408,173900,315771080,6390,6390,6390,6390,0
|
||||
20250408,173800,315771080,6390,6390,6390,6390,0
|
||||
20250408,173700,315771080,6390,6390,6390,6390,0
|
||||
20250408,173600,315771080,6390,6390,6390,6390,0
|
||||
20250408,173500,315771080,6390,6390,6390,6390,0
|
||||
20250408,173400,315771080,6390,6390,6390,6390,0
|
||||
20250408,173300,315771080,6390,6390,6390,6390,0
|
||||
20250408,173200,315771080,6390,6390,6390,6390,0
|
||||
20250408,173100,315771080,6390,6390,6390,6390,0
|
||||
20250408,173000,315771080,6390,6390,6390,6390,0
|
||||
20250408,172900,315771080,6390,6390,6390,6390,0
|
||||
20250408,172800,315771080,6390,6390,6390,6390,0
|
||||
20250408,172700,315771080,6390,6390,6390,6390,0
|
||||
20250408,172600,315771080,6390,6390,6390,6390,0
|
||||
20250408,172500,315771080,6390,6390,6390,6390,0
|
||||
20250408,172400,315771080,6390,6390,6390,6390,0
|
||||
20250408,172300,315771080,6390,6390,6390,6390,0
|
||||
20250408,172200,315771080,6390,6390,6390,6390,0
|
||||
20250408,172100,315771080,6390,6390,6390,6390,0
|
||||
20250408,172000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,171900,315771080,6390,6390,6390,6390,0
|
||||
20250408,171800,315771080,6390,6390,6390,6390,0
|
||||
20250408,171700,315771080,6390,6390,6390,6390,0
|
||||
20250408,171600,315771080,6390,6390,6390,6390,0
|
||||
20250408,171500,315771080,6390,6390,6390,6390,0
|
||||
20250408,171400,315771080,6390,6390,6390,6390,0
|
||||
20250408,171300,315771080,6390,6390,6390,6390,0
|
||||
20250408,171200,315771080,6390,6390,6390,6390,0
|
||||
20250408,171100,315771080,6390,6390,6390,6390,0
|
||||
20250408,171000,315771080,6390,6390,6390,6390,0
|
||||
20250408,170900,315771080,6390,6390,6390,6390,0
|
||||
20250408,170800,315771080,6390,6390,6390,6390,0
|
||||
20250408,170700,315771080,6390,6390,6390,6390,0
|
||||
20250408,170600,315771080,6390,6390,6390,6390,0
|
||||
20250408,170500,315771080,6390,6390,6390,6390,0
|
||||
20250408,170400,315771080,6390,6390,6390,6390,0
|
||||
20250408,170300,315771080,6390,6390,6390,6390,0
|
||||
20250408,170200,315771080,6390,6390,6390,6390,0
|
||||
20250408,170100,315771080,6390,6390,6390,6390,0
|
||||
20250408,170000,315771080,6390,6390,6390,6390,0
|
||||
20250408,165900,315771080,6390,6390,6390,6390,0
|
||||
20250408,165800,315771080,6390,6390,6390,6390,0
|
||||
20250408,165700,315771080,6390,6390,6390,6390,0
|
||||
20250408,165600,315771080,6390,6390,6390,6390,0
|
||||
20250408,165500,315771080,6390,6390,6390,6390,0
|
||||
20250408,165400,315771080,6390,6390,6390,6390,0
|
||||
20250408,165300,315771080,6390,6390,6390,6390,0
|
||||
20250408,165200,315771080,6390,6390,6390,6390,0
|
||||
20250408,165100,315771080,6390,6390,6390,6390,0
|
||||
20250408,165000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,164900,315771080,6390,6390,6390,6390,0
|
||||
20250408,164800,315771080,6390,6390,6390,6390,0
|
||||
20250408,164700,315771080,6390,6390,6390,6390,0
|
||||
20250408,164600,315771080,6390,6390,6390,6390,0
|
||||
20250408,164500,315771080,6390,6390,6390,6390,0
|
||||
20250408,164400,315771080,6390,6390,6390,6390,0
|
||||
20250408,164300,315771080,6390,6390,6390,6390,0
|
||||
20250408,164200,315771080,6390,6390,6390,6390,0
|
||||
20250408,164100,315771080,6390,6390,6390,6390,0
|
||||
20250408,164000,315771080,6390,6390,6390,6390,0
|
||||
20250408,163900,315771080,6390,6390,6390,6390,0
|
||||
20250408,163800,315771080,6390,6390,6390,6390,0
|
||||
20250408,163700,315771080,6390,6390,6390,6390,0
|
||||
20250408,163600,315771080,6390,6390,6390,6390,0
|
||||
20250408,163500,315771080,6390,6390,6390,6390,0
|
||||
20250408,163400,315771080,6390,6390,6390,6390,0
|
||||
20250408,163300,315771080,6390,6390,6390,6390,0
|
||||
20250408,163200,315771080,6390,6390,6390,6390,0
|
||||
20250408,163100,315771080,6390,6390,6390,6390,0
|
||||
20250408,163000,315771080,6390,6390,6390,6390,0
|
||||
20250408,162900,315771080,6390,6390,6390,6390,0
|
||||
20250408,162800,315771080,6390,6390,6390,6390,0
|
||||
20250408,162700,315771080,6390,6390,6390,6390,0
|
||||
20250408,162600,315771080,6390,6390,6390,6390,0
|
||||
20250408,162500,315771080,6390,6390,6390,6390,0
|
||||
20250408,162400,315771080,6390,6390,6390,6390,0
|
||||
20250408,162300,315771080,6390,6390,6390,6390,0
|
||||
20250408,162200,315771080,6390,6390,6390,6390,0
|
||||
20250408,162100,315771080,6390,6390,6390,6390,0
|
||||
20250408,162000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,161900,315771080,6390,6390,6390,6390,0
|
||||
20250408,161800,315771080,6390,6390,6390,6390,0
|
||||
20250408,161700,315771080,6390,6390,6390,6390,0
|
||||
20250408,161600,315771080,6390,6390,6390,6390,0
|
||||
20250408,161500,315771080,6390,6390,6390,6390,0
|
||||
20250408,161400,315771080,6390,6390,6390,6390,0
|
||||
20250408,161300,315771080,6390,6390,6390,6390,0
|
||||
20250408,161200,315771080,6390,6390,6390,6390,0
|
||||
20250408,161100,315771080,6390,6390,6390,6390,0
|
||||
20250408,161000,315771080,6390,6390,6390,6390,0
|
||||
20250408,160900,315771080,6390,6390,6390,6390,0
|
||||
20250408,160800,315771080,6390,6390,6390,6390,0
|
||||
20250408,160700,315771080,6390,6390,6390,6390,0
|
||||
20250408,160600,315771080,6390,6390,6390,6390,0
|
||||
20250408,160500,315771080,6390,6390,6390,6390,0
|
||||
20250408,160400,315771080,6390,6390,6390,6390,0
|
||||
20250408,160300,315771080,6390,6390,6390,6390,0
|
||||
20250408,160200,315771080,6390,6390,6390,6390,0
|
||||
20250408,160100,315771080,6390,6390,6390,6390,0
|
||||
20250408,160000,315771080,6390,6390,6390,6390,0
|
||||
20250408,155900,315771080,6390,6390,6390,6390,0
|
||||
20250408,155800,315771080,6390,6390,6390,6390,0
|
||||
20250408,155700,315771080,6390,6390,6390,6390,0
|
||||
20250408,155600,315771080,6390,6390,6390,6390,0
|
||||
20250408,155500,315771080,6390,6390,6390,6390,0
|
||||
20250408,155400,315771080,6390,6390,6390,6390,0
|
||||
20250408,155300,315771080,6390,6390,6390,6390,0
|
||||
20250408,155200,315771080,6390,6390,6390,6390,0
|
||||
20250408,155100,315771080,6390,6390,6390,6390,0
|
||||
20250408,155000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,154900,315771080,6390,6390,6390,6390,0
|
||||
20250408,154800,315771080,6390,6390,6390,6390,0
|
||||
20250408,154700,315771080,6390,6390,6390,6390,0
|
||||
20250408,154600,315771080,6390,6390,6390,6390,0
|
||||
20250408,154500,315771080,6390,6390,6390,6390,0
|
||||
20250408,154400,315771080,6390,6390,6390,6390,0
|
||||
20250408,154300,315771080,6390,6390,6390,6390,0
|
||||
20250408,154200,315771080,6390,6390,6390,6390,0
|
||||
20250408,154100,315771080,6390,6390,6390,6390,0
|
||||
20250408,154000,315771080,6390,6390,6390,6390,0
|
||||
20250408,153900,315771080,6390,6390,6390,6390,0
|
||||
20250408,153800,315771080,6390,6390,6390,6390,0
|
||||
20250408,153700,315771080,6390,6390,6390,6390,0
|
||||
20250408,153600,315771080,6390,6390,6390,6390,0
|
||||
20250408,153500,315771080,6390,6390,6390,6390,0
|
||||
20250408,153400,315771080,6390,6390,6390,6390,0
|
||||
20250408,153300,315771080,6390,6390,6390,6390,0
|
||||
20250408,153200,315771080,6390,6390,6390,6390,0
|
||||
20250408,153100,315771080,6390,6390,6390,6390,0
|
||||
20250408,153000,315771080,6390,6390,6390,6390,1715
|
||||
20250408,152900,304812230,6330,6330,6330,6330,0
|
||||
20250408,152800,304812230,6330,6330,6330,6330,0
|
||||
20250408,152700,304812230,6330,6330,6330,6330,0
|
||||
20250408,152600,304812230,6330,6330,6330,6330,0
|
||||
20250408,152500,304812230,6330,6330,6330,6330,0
|
||||
20250408,152400,304812230,6330,6330,6330,6330,0
|
||||
20250408,152300,304812230,6330,6330,6330,6330,0
|
||||
20250408,152200,304812230,6330,6330,6330,6330,0
|
||||
20250408,152100,304812230,6330,6330,6330,6330,0
|
||||
20250408,152000,304812230,6330,6330,6330,6330,0
|
||||
20250408,151900,304812230,6330,6400,6410,6320,1026
|
||||
20250408,151800,298283650,6400,6370,6410,6370,553
|
||||
20250408,151700,294760240,6370,6370,6370,6370,407
|
||||
20250408,151600,292167650,6370,6370,6370,6370,260
|
||||
20250408,151500,290511450,6370,6370,6370,6370,245
|
||||
20250408,151400,288950800,6380,6380,6380,6380,36
|
||||
20250408,151300,288721120,6390,6390,6390,6390,0
|
||||
20250408,151200,288721120,6390,6400,6410,6390,501
|
||||
20250408,151100,285511200,6380,6380,6380,6380,1
|
||||
20250408,151000,285504820,6400,6400,6400,6400,0
|
||||
20250408,150900,285504820,6400,6400,6400,6400,0
|
||||
20250408,150800,285504820,6400,6400,6400,6400,0
|
||||
20250408,150700,285504820,6400,6400,6400,6400,500
|
||||
20250408,150600,282304820,6400,6400,6400,6400,0
|
||||
20250408,150500,282304820,6400,6370,6400,6370,602
|
||||
20250408,150400,278453970,6370,6370,6370,6370,0
|
||||
20250408,150300,278453970,6370,6360,6370,6360,2
|
||||
20250408,150200,278441240,6380,6370,6380,6370,500
|
||||
20250408,150100,275254080,6360,6360,6360,6360,0
|
||||
20250408,150000,275254080,6360,6340,6360,6340,189
|
||||
20250408,145900,274054040,6340,6320,6340,6320,505
|
||||
20250408,145800,270852420,6320,6340,6350,6320,994
|
||||
20250408,145700,264561440,6310,6360,6360,6310,998
|
||||
20250408,145600,258262960,6310,6320,6320,6300,2089
|
||||
20250408,145500,245077730,6370,6370,6370,6320,403
|
||||
20250408,145400,242530170,6370,6330,6370,6320,2076
|
||||
20250408,145300,229402130,6370,6350,6370,6320,1002
|
||||
20250408,145200,223056990,6370,6370,6370,6370,5
|
||||
20250408,145100,223025140,6370,6370,6370,6370,0
|
||||
20250408,145000,223025140,6370,6370,6370,6370,0
|
||||
20250408,144900,223025140,6370,6370,6370,6370,25
|
||||
20250408,144800,222865890,6370,6370,6370,6370,0
|
||||
20250408,144700,222865890,6370,6370,6370,6370,0
|
||||
20250408,144600,222865890,6370,6370,6370,6370,0
|
||||
20250408,144500,222865890,6370,6330,6370,6330,29
|
||||
20250408,144400,222682120,6320,6320,6320,6320,0
|
||||
20250408,144300,222682120,6320,6330,6330,6320,240
|
||||
20250408,144200,221163020,6320,6340,6340,6320,1655
|
||||
20250408,144100,210686650,6350,6350,6350,6350,0
|
||||
20250408,144000,210686650,6350,6390,6390,6350,701
|
||||
20250408,143900,206235260,6360,6360,6360,6360,1000
|
||||
20250408,143800,199875260,6390,6390,6390,6390,0
|
||||
20250408,143700,199875260,6390,6350,6390,6330,2778
|
||||
20250408,143600,182273660,6350,6350,6360,6350,1559
|
||||
20250408,143500,172373970,6350,6360,6360,6350,1395
|
||||
20250408,143400,163515610,6390,6390,6390,6390,10
|
||||
20250408,143300,163451710,6360,6360,6360,6360,53
|
||||
20250408,143200,163114630,6360,6370,6370,6360,5
|
||||
20250408,143100,163082820,6380,6380,6380,6380,4
|
||||
20250408,143000,163057300,6350,6370,6370,6350,344
|
||||
20250408,142900,160872320,6380,6380,6380,6380,1
|
||||
20250408,142800,160865940,6360,6360,6360,6360,0
|
||||
20250408,142700,160865940,6360,6390,6390,6360,117
|
||||
20250408,142600,160119910,6370,6370,6370,6370,0
|
||||
20250408,142500,160119910,6370,6370,6370,6370,0
|
||||
20250408,142400,160119910,6370,6370,6370,6370,0
|
||||
20250408,142300,160119910,6370,6370,6370,6370,0
|
||||
20250408,142200,160119910,6370,6370,6370,6370,0
|
||||
20250408,142100,160119910,6370,6370,6370,6370,105
|
||||
20250408,142000,159451060,6380,6380,6380,6380,0
|
||||
20250408,141900,159451060,6380,6380,6380,6380,0
|
||||
20250408,141800,159451060,6380,6380,6380,6380,0
|
||||
20250408,141700,159451060,6380,6380,6380,6380,0
|
||||
20250408,141600,159451060,6380,6380,6380,6380,0
|
||||
20250408,141500,159451060,6380,6380,6380,6380,0
|
||||
20250408,141400,159451060,6380,6380,6380,6380,0
|
||||
20250408,141300,159451060,6380,6380,6380,6380,160
|
||||
20250408,141200,158430260,6370,6380,6380,6370,189
|
||||
20250408,141100,157225280,6380,6380,6380,6380,36
|
||||
20250408,141000,156995600,6370,6370,6370,6370,0
|
||||
20250408,140900,156995600,6370,6370,6370,6370,100
|
||||
20250408,140800,156358600,6370,6370,6370,6370,0
|
||||
20250408,140700,156358600,6370,6370,6370,6370,0
|
||||
20250408,140600,156358600,6370,6370,6370,6370,0
|
||||
20250408,140500,156358600,6370,6370,6370,6370,0
|
||||
20250408,140400,156358600,6370,6370,6370,6370,0
|
||||
20250408,140300,156358600,6370,6370,6370,6370,94
|
||||
20250408,140200,155759820,6380,6370,6380,6370,426
|
||||
20250408,140100,153042360,6360,6360,6360,6360,1
|
||||
20250408,140000,153036000,6370,6370,6370,6370,28
|
||||
20250408,135900,152857640,6380,6380,6380,6380,0
|
||||
20250408,135800,152857640,6380,6380,6380,6380,0
|
||||
20250408,135700,152857640,6380,6380,6380,6380,0
|
||||
20250408,135600,152857640,6380,6380,6380,6380,0
|
||||
20250408,135500,152857640,6380,6380,6380,6380,1
|
||||
20250408,135400,152851260,6350,6350,6350,6350,112
|
||||
20250408,135300,152140060,6370,6370,6370,6370,0
|
||||
20250408,135200,152140060,6370,6370,6370,6370,5
|
||||
20250408,135100,152108210,6370,6370,6370,6370,4
|
||||
20250408,135000,152082730,6380,6380,6380,6380,0
|
||||
20250408,134900,152082730,6380,6380,6380,6380,0
|
||||
20250408,134800,152082730,6380,6380,6380,6380,71
|
||||
20250408,134700,151629750,6350,6350,6350,6350,0
|
||||
20250408,134600,151629750,6350,6350,6350,6350,0
|
||||
20250408,134500,151629750,6350,6370,6370,6350,1439
|
||||
20250408,134400,142490310,6380,6380,6380,6380,0
|
||||
20250408,134300,142490310,6380,6380,6380,6380,49
|
||||
20250408,134200,142177690,6380,6380,6380,6380,0
|
||||
20250408,134100,142177690,6380,6380,6380,6380,0
|
||||
20250408,134000,142177690,6380,6380,6380,6380,0
|
||||
20250408,133900,142177690,6380,6380,6380,6380,30
|
||||
20250408,133800,141986290,6410,6410,6410,6410,0
|
||||
20250408,133700,141986290,6410,6410,6410,6410,0
|
||||
20250408,133600,141986290,6410,6400,6410,6400,14
|
||||
20250408,133500,141896630,6390,6390,6390,6390,2
|
||||
20250408,133400,141883850,6390,6390,6390,6390,0
|
||||
20250408,133300,141883850,6390,6390,6390,6390,66
|
||||
20250408,133200,141462110,6405,6405,6405,6405,0
|
||||
20250408,133100,141462110,6405,6405,6405,6405,0
|
||||
20250408,133000,141462110,6405,6420,6420,6390,379
|
||||
20250408,132900,139034195,6420,6410,6420,6410,47
|
||||
20250408,132800,138732475,6410,6410,6410,6410,0
|
||||
20250408,132700,138732475,6410,6410,6410,6410,14
|
||||
20250408,132600,138642735,6410,6410,6410,6410,47
|
||||
20250408,132500,138341465,6410,6410,6410,6410,0
|
||||
20250408,132400,138341465,6410,6410,6410,6410,0
|
||||
20250408,132300,138341465,6410,6410,6410,6410,0
|
||||
20250408,132200,138341465,6410,6410,6410,6400,807
|
||||
20250408,132100,133170485,6450,6450,6450,6450,0
|
||||
20250408,132000,133170485,6450,6450,6450,6450,0
|
||||
20250408,131900,133170485,6450,6450,6450,6450,0
|
||||
20250408,131800,133170485,6450,6450,6450,6450,0
|
||||
20250408,131700,133170485,6450,6450,6450,6450,0
|
||||
20250408,131600,133170485,6450,6450,6450,6450,4
|
||||
20250408,131500,133144685,6450,6450,6450,6450,22
|
||||
20250408,131400,133002785,6460,6460,6460,6460,0
|
||||
20250408,131300,133002785,6460,6460,6460,6460,15
|
||||
20250408,131200,132905885,6420,6420,6420,6420,0
|
||||
20250408,131100,132905885,6420,6420,6420,6420,0
|
||||
20250408,131000,132905885,6420,6420,6420,6420,0
|
||||
20250408,130900,132905885,6420,6420,6420,6420,16
|
||||
20250408,130800,132803165,6420,6420,6420,6420,78
|
||||
20250408,130700,132302405,6430,6430,6430,6430,0
|
||||
20250408,130600,132302405,6430,6430,6450,6430,349
|
||||
20250408,130500,130058125,6420,6420,6420,6420,0
|
||||
20250408,130400,130058125,6420,6420,6420,6420,0
|
||||
20250408,130300,130058125,6420,6430,6430,6420,10
|
||||
20250408,130200,129993915,6420,6420,6420,6420,0
|
||||
20250408,130100,129993915,6420,6420,6420,6420,0
|
||||
20250408,130000,129993915,6420,6430,6430,6420,6
|
||||
20250408,125900,129955355,6420,6420,6420,6420,0
|
||||
20250408,125800,129955355,6420,6420,6420,6420,0
|
||||
20250408,125700,129955355,6420,6420,6420,6420,0
|
||||
20250408,125600,129955355,6420,6420,6420,6420,300
|
||||
20250408,125500,128029355,6430,6430,6430,6430,0
|
||||
20250408,125400,128029355,6430,6430,6430,6430,0
|
||||
20250408,125300,128029355,6430,6430,6430,6430,0
|
||||
20250408,125200,128029355,6430,6430,6430,6430,4
|
||||
20250408,125100,128003635,6430,6430,6430,6430,0
|
||||
20250408,125000,128003635,6430,6430,6430,6430,0
|
||||
20250408,124900,128003635,6430,6430,6430,6430,0
|
||||
20250408,124800,128003635,6430,6430,6430,6430,193
|
||||
20250408,124700,126762645,6430,6430,6430,6430,0
|
||||
20250408,124600,126762645,6430,6430,6430,6430,0
|
||||
20250408,124500,126762645,6430,6430,6430,6430,0
|
||||
20250408,124400,126762645,6430,6430,6430,6430,0
|
||||
20250408,124300,126762645,6430,6430,6430,6430,100
|
||||
20250408,124200,126119645,6440,6440,6440,6440,8
|
||||
20250408,124100,126068125,6430,6430,6430,6430,0
|
||||
20250408,124000,126068125,6430,6430,6430,6430,0
|
||||
20250408,123900,126068125,6430,6430,6430,6430,0
|
||||
20250408,123800,126068125,6430,6430,6430,6430,0
|
||||
20250408,123700,126068125,6430,6430,6430,6430,0
|
||||
20250408,123600,126068125,6430,6430,6430,6430,8
|
||||
20250408,123500,126016685,6460,6460,6460,6460,0
|
||||
20250408,123400,126016685,6460,6460,6460,6460,0
|
||||
20250408,123300,126016685,6460,6460,6460,6460,0
|
||||
20250408,123200,126016685,6460,6460,6460,6460,0
|
||||
20250408,123100,126016685,6460,6460,6460,6460,0
|
||||
20250408,123000,126016685,6460,6460,6460,6460,0
|
||||
20250408,122900,126016685,6460,6460,6460,6460,0
|
||||
20250408,122800,126016685,6460,6460,6460,6460,0
|
||||
20250408,122700,126016685,6460,6460,6460,6460,0
|
||||
20250408,122600,126016685,6460,6460,6460,6460,1
|
||||
20250408,122500,126010225,6430,6430,6430,6430,0
|
||||
20250408,122400,126010225,6430,6430,6430,6430,0
|
||||
20250408,122300,126010225,6430,6430,6430,6430,0
|
||||
20250408,122200,126010225,6430,6430,6430,6430,0
|
||||
20250408,122100,126010225,6430,6430,6430,6430,0
|
||||
20250408,122000,126010225,6430,6430,6430,6430,0
|
||||
20250408,121900,126010225,6430,6440,6440,6430,50
|
||||
20250408,121800,125688475,6460,6460,6470,6460,363
|
||||
20250408,121700,123343475,6460,6460,6460,6460,0
|
||||
20250408,121600,123343475,6460,6460,6460,6460,63
|
||||
20250408,121500,122936495,6470,6470,6470,6470,1
|
||||
20250408,121400,122930025,6470,6470,6470,6470,0
|
||||
20250408,121300,122930025,6470,6490,6490,6470,2
|
||||
20250408,121200,122917065,6500,6500,6500,6500,1
|
||||
20250408,121100,122910565,6500,6500,6500,6500,0
|
||||
20250408,121000,122910565,6500,6500,6500,6500,0
|
||||
20250408,120900,122910565,6500,6500,6500,6500,0
|
||||
20250408,120800,122910565,6500,6500,6500,6500,1
|
||||
20250408,120700,122904065,6460,6460,6460,6460,0
|
||||
20250408,120600,122904065,6460,6460,6460,6460,11
|
||||
20250408,120500,122833005,6450,6450,6450,6450,0
|
||||
20250408,120400,122833005,6450,6450,6450,6450,0
|
||||
20250408,120300,122833005,6450,6450,6450,6450,0
|
||||
20250408,120200,122833005,6450,6450,6450,6450,0
|
||||
20250408,120100,122833005,6450,6450,6450,6450,0
|
||||
20250408,120000,122833005,6450,6450,6450,6450,0
|
||||
20250408,115900,122833005,6450,6450,6450,6450,0
|
||||
20250408,115800,122833005,6450,6510,6510,6450,158
|
||||
20250408,115700,121813415,6430,6480,6480,6430,100
|
||||
20250408,115600,121168635,6500,6500,6500,6470,523
|
||||
20250408,115500,117769375,6500,6500,6500,6500,0
|
||||
20250408,115400,117769375,6500,6500,6500,6500,0
|
||||
20250408,115300,117769375,6500,6500,6500,6500,0
|
||||
20250408,115200,117769375,6500,6500,6500,6500,0
|
||||
20250408,115100,117769375,6500,6500,6500,6500,0
|
||||
20250408,115000,117769375,6500,6500,6500,6500,0
|
||||
20250408,114900,117769375,6500,6500,6500,6500,0
|
||||
20250408,114800,117769375,6500,6460,6500,6460,49
|
||||
20250408,114700,117450985,6470,6470,6470,6470,0
|
||||
20250408,114600,117450985,6470,6470,6470,6470,0
|
||||
20250408,114500,117450985,6470,6470,6470,6470,0
|
||||
20250408,114400,117450985,6470,6470,6470,6470,4
|
||||
20250408,114300,117425105,6460,6460,6460,6460,0
|
||||
20250408,114200,117425105,6460,6460,6460,6460,0
|
||||
20250408,114100,117425105,6460,6460,6460,6460,0
|
||||
20250408,114000,117425105,6460,6460,6460,6460,0
|
||||
20250408,113900,117425105,6460,6460,6460,6460,0
|
||||
20250408,113800,117425105,6460,6460,6460,6460,100
|
||||
20250408,113700,116779105,6460,6460,6460,6460,100
|
||||
20250408,113600,116133105,6520,6520,6520,6520,0
|
||||
20250408,113500,116133105,6520,6520,6520,6520,0
|
||||
20250408,113400,116133105,6520,6520,6520,6520,0
|
||||
20250408,113300,116133105,6520,6520,6520,6520,0
|
||||
20250408,113200,116133105,6520,6520,6520,6520,11
|
||||
20250408,113100,116061385,6520,6520,6520,6520,0
|
||||
20250408,113000,116061385,6520,6520,6520,6520,0
|
||||
20250408,112900,116061385,6520,6520,6520,6520,0
|
||||
20250408,112800,116061385,6520,6520,6520,6520,0
|
||||
20250408,112700,116061385,6520,6520,6520,6520,1
|
||||
20250408,112600,116054865,6470,6470,6470,6470,0
|
||||
20250408,112500,116054865,6470,6470,6470,6460,796
|
||||
20250408,112400,110904765,6470,6470,6470,6470,0
|
||||
20250408,112300,110904765,6470,6470,6470,6470,10
|
||||
20250408,112200,110840065,6480,6480,6480,6480,0
|
||||
20250408,112100,110840065,6480,6510,6510,6480,100
|
||||
20250408,112000,110190635,6520,6520,6520,6520,0
|
||||
20250408,111900,110190635,6520,6520,6520,6520,0
|
||||
20250408,111800,110190635,6520,6520,6520,6520,0
|
||||
20250408,111700,110190635,6520,6520,6520,6520,0
|
||||
20250408,111600,110190635,6520,6490,6520,6490,7
|
||||
20250408,111500,110145025,6520,6520,6520,6520,0
|
||||
20250408,111400,110145025,6520,6520,6520,6520,0
|
||||
20250408,111300,110145025,6520,6520,6520,6520,0
|
||||
20250408,111200,110145025,6520,6520,6520,6520,0
|
||||
20250408,111100,110145025,6520,6520,6520,6520,1
|
||||
20250408,111000,110138505,6520,6520,6520,6520,0
|
||||
20250408,110900,110138505,6520,6520,6520,6520,50
|
||||
20250408,110800,109812505,6520,6520,6520,6520,1
|
||||
20250408,110700,109805985,6490,6490,6490,6490,0
|
||||
20250408,110600,109805985,6490,6490,6490,6490,62
|
||||
20250408,110500,109403605,6490,6490,6490,6490,10
|
||||
20250408,110400,109338705,6490,6490,6490,6490,6
|
||||
20250408,110300,109299765,6480,6510,6510,6480,628
|
||||
20250408,110200,105224035,6510,6510,6510,6510,603
|
||||
20250408,110100,101298505,6530,6530,6530,6530,0
|
||||
20250408,110000,101298505,6530,6530,6530,6530,0
|
||||
20250408,105900,101298505,6530,6530,6530,6530,0
|
||||
20250408,105800,101298505,6530,6530,6530,6530,0
|
||||
20250408,105700,101298505,6530,6530,6530,6530,0
|
||||
20250408,105600,101298505,6530,6510,6530,6500,1130
|
||||
20250408,105500,93951195,6510,6500,6510,6480,336
|
||||
20250408,105400,91767145,6490,6490,6490,6490,339
|
||||
20250408,105300,89567035,6490,6490,6490,6490,460
|
||||
20250408,105200,86581635,6490,6490,6490,6490,0
|
||||
20250408,105100,86581635,6490,6490,6490,6490,0
|
||||
20250408,105000,86581635,6490,6490,6490,6490,0
|
||||
20250408,104900,86581635,6490,6490,6490,6490,38
|
||||
20250408,104800,86335015,6490,6490,6490,6490,0
|
||||
20250408,104700,86335015,6490,6490,6490,6490,0
|
||||
20250408,104600,86335015,6490,6490,6490,6490,0
|
||||
20250408,104500,86335015,6490,6490,6490,6490,0
|
||||
20250408,104400,86335015,6490,6480,6490,6480,256
|
||||
20250408,104300,84675615,6480,6480,6480,6480,0
|
||||
20250408,104200,84675615,6480,6480,6480,6480,0
|
||||
20250408,104100,84675615,6480,6480,6480,6480,13
|
||||
20250408,104000,84591375,6470,6475,6475,6470,443
|
||||
20250408,103900,81723000,6490,6490,6490,6490,0
|
||||
20250408,103800,81723000,6490,6490,6490,6490,38
|
||||
20250408,103700,81476380,6460,6460,6460,6460,0
|
||||
20250408,103600,81476380,6460,6460,6460,6460,0
|
||||
20250408,103500,81476380,6460,6490,6490,6460,260
|
||||
20250408,103400,79796720,6460,6460,6460,6460,0
|
||||
20250408,103300,79796720,6460,6460,6460,6460,0
|
||||
20250408,103200,79796720,6460,6460,6460,6460,0
|
||||
20250408,103100,79796720,6460,6490,6500,6460,11
|
||||
20250408,103000,79725310,6450,6450,6450,6450,1
|
||||
20250408,102900,79718860,6490,6470,6490,6470,1070
|
||||
20250408,102800,72792560,6460,6460,6460,6460,11
|
||||
20250408,102700,72721500,6470,6470,6470,6470,0
|
||||
20250408,102600,72721500,6470,6450,6470,6450,249
|
||||
20250408,102500,71112780,6430,6430,6430,6430,0
|
||||
20250408,102400,71112780,6430,6430,6430,6430,0
|
||||
20250408,102300,71112780,6430,6450,6450,6430,50
|
||||
20250408,102200,70790960,6460,6460,6460,6460,0
|
||||
20250408,102100,70790960,6460,6460,6460,6460,0
|
||||
20250408,102000,70790960,6460,6460,6460,6460,0
|
||||
20250408,101900,70790960,6460,6460,6460,6460,0
|
||||
20250408,101800,70790960,6460,6460,6460,6460,0
|
||||
20250408,101700,70790960,6460,6450,6460,6450,260
|
||||
20250408,101600,69111440,6450,6450,6450,6450,1
|
||||
20250408,101500,69104990,6440,6440,6440,6440,0
|
||||
20250408,101400,69104990,6440,6440,6440,6440,22
|
||||
20250408,101300,68963310,6430,6430,6430,6430,0
|
||||
20250408,101200,68963310,6430,6430,6430,6430,0
|
||||
20250408,101100,68963310,6430,6430,6430,6430,0
|
||||
20250408,101000,68963310,6430,6430,6430,6430,16
|
||||
20250408,100900,68860430,6430,6430,6430,6430,0
|
||||
20250408,100800,68860430,6430,6430,6430,6430,15
|
||||
20250408,100700,68763980,6430,6430,6430,6430,0
|
||||
20250408,100600,68763980,6430,6430,6430,6430,428
|
||||
20250408,100500,66011940,6430,6430,6430,6430,285
|
||||
20250408,100400,64179390,6430,6440,6440,6430,500
|
||||
20250408,100300,60964380,6470,6470,6470,6470,0
|
||||
20250408,100200,60964380,6470,6470,6470,6470,0
|
||||
20250408,100100,60964380,6470,6470,6470,6470,0
|
||||
20250408,100000,60964380,6470,6460,6470,6460,56
|
||||
20250408,095900,60602210,6440,6460,6460,6440,251
|
||||
20250408,095800,58984350,6460,6450,6460,6450,120
|
||||
20250408,095700,58209160,6460,6460,6460,6460,0
|
||||
20250408,095600,58209160,6460,6460,6460,6460,65
|
||||
20250408,095500,57789260,6460,6460,6460,6460,0
|
||||
20250408,095400,57789260,6460,6460,6460,6460,0
|
||||
20250408,095300,57789260,6460,6460,6460,6460,17
|
||||
20250408,095200,57679440,6460,6460,6460,6460,0
|
||||
20250408,095100,57679440,6460,6460,6460,6460,0
|
||||
20250408,095000,57679440,6460,6460,6460,6460,0
|
||||
20250408,094900,57679440,6460,6460,6460,6460,43
|
||||
20250408,094800,57401660,6450,6450,6450,6450,5
|
||||
20250408,094700,57369410,6460,6460,6460,6460,0
|
||||
20250408,094600,57369410,6460,6460,6460,6460,0
|
||||
20250408,094500,57369410,6460,6460,6460,6460,20
|
||||
20250408,094400,57240210,6480,6480,6480,6480,10
|
||||
20250408,094300,57175410,6440,6440,6440,6440,0
|
||||
20250408,094200,57175410,6440,6430,6440,6430,865
|
||||
20250408,094100,51609650,6430,6430,6430,6430,17
|
||||
20250408,094000,51500340,6430,6430,6430,6430,1
|
||||
20250408,093900,51493910,6430,6430,6430,6430,0
|
||||
20250408,093800,51493910,6430,6450,6450,6430,207
|
||||
20250408,093700,50161630,6480,6480,6480,6480,0
|
||||
20250408,093600,50161630,6480,6480,6480,6480,0
|
||||
20250408,093500,50161630,6480,6480,6480,6480,265
|
||||
20250408,093400,48444430,6440,6440,6440,6440,0
|
||||
20250408,093300,48444430,6440,6440,6440,6440,7
|
||||
20250408,093200,48399350,6480,6480,6480,6480,0
|
||||
20250408,093100,48399350,6480,6460,6480,6460,335
|
||||
20250408,093000,46229600,6460,6460,6460,6460,0
|
||||
20250408,092900,46229600,6460,6460,6460,6460,10
|
||||
20250408,092800,46165000,6480,6480,6480,6480,0
|
||||
20250408,092700,46165000,6480,6470,6480,6470,18
|
||||
20250408,092600,46048520,6490,6450,6490,6450,982
|
||||
20250408,092500,39714580,6450,6430,6450,6410,1770
|
||||
20250408,092400,28352810,6430,6430,6430,6430,20
|
||||
20250408,092300,28224210,6440,6480,6480,6440,293
|
||||
20250408,092200,26333410,6470,6460,6470,6460,27
|
||||
20250408,092100,26158960,6470,6470,6470,6470,73
|
||||
20250408,092000,25686650,6470,6470,6470,6470,3
|
||||
20250408,091900,25667240,6460,6460,6460,6460,27
|
||||
20250408,091800,25492820,6460,6460,6460,6460,0
|
||||
20250408,091700,25492820,6460,6480,6480,6450,72
|
||||
20250408,091600,25028020,6480,6470,6480,6470,10
|
||||
20250408,091500,24963280,6480,6480,6480,6480,0
|
||||
20250408,091400,24963280,6480,6480,6480,6480,0
|
||||
20250408,091300,24963280,6480,6450,6480,6450,48
|
||||
20250408,091200,24653600,6460,6470,6470,6460,4
|
||||
20250408,091100,24627730,6460,6460,6460,6460,1
|
||||
20250408,091000,24621270,6480,6480,6480,6480,13
|
||||
20250408,090900,24537030,6480,6480,6480,6480,15
|
||||
20250408,090800,24439830,6430,6430,6430,6430,1
|
||||
20250408,090700,24433400,6440,6430,6440,6430,1250
|
||||
20250408,090600,16383440,6440,6440,6440,6440,754
|
||||
20250408,090500,11527680,6480,6480,6480,6480,6
|
||||
20250408,090400,11488800,6510,6510,6510,6510,12
|
||||
20250408,090300,11410680,6440,6440,6440,6440,5
|
||||
20250408,090200,11378480,6430,6450,6520,6430,116
|
||||
20250408,090100,10629150,6430,6450,6460,6430,490
|
||||
20250408,090000,7468910,6440,6400,6440,6400,1167
|
||||
|
Reference in New Issue
Block a user