Update 2025-04-08 2740 candle_min
This commit is contained in:
622
054950/min/candle-20250408.csv
Normal file
622
054950/min/candle-20250408.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,191900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,191000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,190000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,185000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,184900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,184000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,183000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,182000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,181900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,181000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,180000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,175000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,174900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,174000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,173000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,172000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,171900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,171000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,170000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,165000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,164900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,164000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,163000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,162000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,161900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,161000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,160000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,155000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,154900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,154000,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153900,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153800,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153700,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153600,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153500,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153400,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153300,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153200,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153100,1111275745,19880,19880,19880,19880,0
|
||||
20250408,153000,1111275745,19880,19880,19880,19880,577
|
||||
20250408,152900,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152800,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152700,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152600,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152500,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152400,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152300,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152200,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152100,1099804985,19860,19860,19860,19860,0
|
||||
20250408,152000,1099804985,19860,19860,19860,19860,0
|
||||
20250408,151900,1099804985,19860,19860,19870,19830,176
|
||||
20250408,151800,1096311495,19860,19890,19890,19860,350
|
||||
20250408,151700,1089359965,19900,19880,19900,19880,88
|
||||
20250408,151600,1087610495,19880,19900,19900,19880,160
|
||||
20250408,151500,1084428975,19900,19900,19900,19900,41
|
||||
20250408,151400,1083613075,19900,19900,19900,19900,8
|
||||
20250408,151300,1083453875,19890,19900,19900,19890,29
|
||||
20250408,151200,1082876785,19900,19890,19900,19890,6
|
||||
20250408,151100,1082757395,19900,19900,19900,19900,6
|
||||
20250408,151000,1082637995,19900,19890,19900,19890,12
|
||||
20250408,150900,1082399215,19900,19890,19900,19890,4
|
||||
20250408,150800,1082319625,19900,19900,19900,19900,7
|
||||
20250408,150700,1082180325,19870,19900,19900,19870,99
|
||||
20250408,150600,1080211995,19910,19910,19920,19910,43
|
||||
20250408,150500,1079355855,19920,19910,19920,19910,2
|
||||
20250408,150400,1079316025,19920,19920,19920,19910,47
|
||||
20250408,150300,1078380055,19920,19920,19920,19920,1
|
||||
20250408,150200,1078360135,19930,19920,19930,19920,13
|
||||
20250408,150100,1078101165,19930,19950,19950,19920,46
|
||||
20250408,150000,1077183965,19920,19910,19920,19910,144
|
||||
20250408,145900,1074316905,19900,19900,19900,19900,1
|
||||
20250408,145800,1074297005,19910,19910,19910,19910,2
|
||||
20250408,145700,1074257185,19910,19920,19920,19910,30
|
||||
20250408,145600,1073659655,19900,19880,19900,19870,279
|
||||
20250408,145500,1068113075,19880,19880,19880,19880,19
|
||||
20250408,145400,1067735355,19870,19870,19870,19870,1
|
||||
20250408,145300,1067715485,19880,19880,19880,19880,3
|
||||
20250408,145200,1067655845,19870,19900,19900,19870,239
|
||||
20250408,145100,1062904255,19890,19890,19890,19890,22
|
||||
20250408,145000,1062466675,19880,19880,19880,19880,1
|
||||
20250408,144900,1062446795,19890,19880,19890,19880,15
|
||||
20250408,144800,1062148565,19880,19880,19880,19880,6
|
||||
20250408,144700,1062029285,19870,19880,19880,19870,2
|
||||
20250408,144600,1061989535,19880,19880,19880,19880,4
|
||||
20250408,144500,1061910015,19880,19880,19880,19880,1
|
||||
20250408,144400,1061890135,19870,19890,19890,19870,58
|
||||
20250408,144300,1060737195,19890,19890,19890,19880,12
|
||||
20250408,144200,1060498525,19890,19890,19890,19890,12
|
||||
20250408,144100,1060259845,19890,19880,19890,19880,2
|
||||
20250408,144000,1060220075,19880,19890,19890,19880,240
|
||||
20250408,143900,1055448635,19900,19900,19900,19890,20
|
||||
20250408,143800,1055050645,19900,19900,19920,19900,38
|
||||
20250408,143700,1054294365,19860,19850,19860,19850,406
|
||||
20250408,143600,1046231215,19860,19860,19860,19860,35
|
||||
20250408,143500,1045536115,19860,19860,19860,19860,17
|
||||
20250408,143400,1045198495,19860,19860,19860,19850,14
|
||||
20250408,143300,1044920465,19860,19850,19860,19850,3
|
||||
20250408,143200,1044860895,19860,19840,19870,19840,755
|
||||
20250408,143100,1029877785,19810,19810,19830,19810,87
|
||||
20250408,143000,1028154015,19810,19810,19810,19810,2
|
||||
20250408,142900,1028114395,19790,19820,19820,19780,558
|
||||
20250408,142800,1017069555,19820,19840,19840,19820,340
|
||||
20250408,142700,1010327265,19840,19840,19840,19840,0
|
||||
20250408,142600,1010327265,19840,19840,19840,19840,15
|
||||
20250408,142500,1010029665,19840,19840,19840,19830,201
|
||||
20250408,142400,1006042825,19830,19830,19830,19830,5
|
||||
20250408,142300,1005943675,19820,19820,19820,19820,0
|
||||
20250408,142200,1005943675,19820,19820,19820,19820,94
|
||||
20250408,142100,1004080595,19810,19810,19810,19810,29
|
||||
20250408,142000,1003506105,19820,19820,19820,19820,1
|
||||
20250408,141900,1003486285,19820,19820,19820,19820,3
|
||||
20250408,141800,1003426825,19820,19820,19820,19820,2
|
||||
20250408,141700,1003387185,19810,19830,19830,19810,55
|
||||
20250408,141600,1002297105,19830,19830,19830,19830,1
|
||||
20250408,141500,1002277275,19830,19830,19830,19820,38
|
||||
20250408,141400,1001523995,19830,19830,19830,19830,2
|
||||
20250408,141300,1001484335,19820,19850,19850,19820,315
|
||||
20250408,141200,995237025,19840,19840,19840,19840,0
|
||||
20250408,141100,995237025,19840,19840,19840,19840,2
|
||||
20250408,141000,995197345,19840,19840,19840,19840,2
|
||||
20250408,140900,995157665,19830,19830,19830,19830,52
|
||||
20250408,140800,994126505,19830,19830,19830,19830,2
|
||||
20250408,140700,994086845,19830,19830,19830,19830,0
|
||||
20250408,140600,994086845,19830,19830,19830,19830,1
|
||||
20250408,140500,994067015,19820,19820,19820,19820,0
|
||||
20250408,140400,994067015,19820,19830,19830,19810,73
|
||||
20250408,140300,992619955,19840,19840,19840,19840,1
|
||||
20250408,140200,992600115,19830,19820,19830,19820,122
|
||||
20250408,140100,990182055,19820,19820,19820,19820,0
|
||||
20250408,140000,990182055,19820,19820,19820,19820,55
|
||||
20250408,135900,989091955,19820,19820,19820,19820,30
|
||||
20250408,135800,988497355,19830,19830,19830,19830,5
|
||||
20250408,135700,988398205,19830,19830,19830,19830,11
|
||||
20250408,135600,988180075,19830,19830,19830,19830,0
|
||||
20250408,135500,988180075,19830,19810,19830,19810,4
|
||||
20250408,135400,988100795,19800,19810,19810,19800,139
|
||||
20250408,135300,985348585,19780,19790,19790,19780,32
|
||||
20250408,135200,984715595,19780,19780,19780,19780,211
|
||||
20250408,135100,980542015,19780,19770,19780,19760,163
|
||||
20250408,135000,977320945,19770,19770,19770,19770,10
|
||||
20250408,134900,977123245,19780,19800,19800,19780,31
|
||||
20250408,134800,976510005,19790,19780,19790,19780,340
|
||||
20250408,134700,969784595,19770,19780,19780,19770,67
|
||||
20250408,134600,968459825,19790,19790,19790,19780,55
|
||||
20250408,134500,967371705,19790,19820,19820,19790,393
|
||||
20250408,134400,959591285,19820,19840,19840,19810,99
|
||||
20250408,134300,957629755,19850,19860,19860,19820,1128
|
||||
20250408,134200,935260325,19870,19880,19880,19870,289
|
||||
20250408,134100,929517125,19890,19900,19900,19890,29
|
||||
20250408,134000,928940305,19890,19890,19890,19890,7
|
||||
20250408,133900,928801075,19890,19900,19900,19890,21
|
||||
20250408,133800,928383275,19900,19900,19900,19900,2
|
||||
20250408,133700,928343475,19900,19900,19900,19900,3
|
||||
20250408,133600,928283775,19890,19890,19890,19890,2
|
||||
20250408,133500,928243995,19900,19890,19900,19890,34
|
||||
20250408,133400,927567705,19900,19900,19900,19900,3
|
||||
20250408,133300,927508005,19900,19910,19910,19900,27
|
||||
20250408,133200,926970525,19920,19920,19920,19910,17
|
||||
20250408,133100,926632005,19920,19920,19920,19920,6
|
||||
20250408,133000,926512485,19920,19920,19920,19910,6
|
||||
20250408,132900,926392985,19920,19910,19920,19910,3
|
||||
20250408,132800,926333245,19900,19900,19900,19900,16
|
||||
20250408,132700,926014845,19900,19900,19900,19900,16
|
||||
20250408,132600,925696445,19900,19900,19900,19900,15
|
||||
20250408,132500,925397945,19900,19900,19900,19900,12
|
||||
20250408,132400,925159145,19900,19900,19900,19900,14
|
||||
20250408,132300,924880545,19900,19900,19900,19900,12
|
||||
20250408,132200,924641745,19900,19900,19900,19900,13
|
||||
20250408,132100,924383045,19900,19900,19900,19900,8
|
||||
20250408,132000,924223845,19900,19900,19900,19900,9
|
||||
20250408,131900,924044745,19900,19900,19900,19900,0
|
||||
20250408,131800,924044745,19900,19900,19900,19900,5
|
||||
20250408,131700,923945245,19900,19900,19900,19900,0
|
||||
20250408,131600,923945245,19900,19900,19900,19900,7
|
||||
20250408,131500,923805945,19900,19900,19900,19900,4
|
||||
20250408,131400,923726345,19900,19900,19900,19900,3
|
||||
20250408,131300,923666645,19900,19900,19900,19900,2
|
||||
20250408,131200,923626845,19900,19900,19900,19900,23
|
||||
20250408,131100,923169145,19900,19900,19900,19900,1
|
||||
20250408,131000,923149245,19900,19890,19900,19890,3
|
||||
20250408,130900,923089565,19890,19900,19900,19890,93
|
||||
20250408,130800,921239775,19900,19900,19910,19900,115
|
||||
20250408,130700,918951245,19900,19920,19920,19900,61
|
||||
20250408,130600,917736815,19930,19930,19930,19930,2
|
||||
20250408,130500,917696955,19930,19930,19930,19930,2
|
||||
20250408,130400,917657095,19930,19930,19930,19930,2
|
||||
20250408,130300,917617235,19930,19930,19930,19930,6
|
||||
20250408,130200,917497655,19930,19980,19980,19930,383
|
||||
20250408,130100,909860295,19980,19980,19980,19980,1
|
||||
20250408,130000,909840315,19980,19970,19980,19970,7
|
||||
20250408,125900,909700515,19970,19970,19970,19970,3
|
||||
20250408,125800,909640605,19970,19970,19970,19970,3
|
||||
20250408,125700,909580695,19970,19970,19970,19970,7
|
||||
20250408,125600,909440905,19970,19970,19970,19970,7
|
||||
20250408,125500,909301115,19970,19970,19970,19970,3
|
||||
20250408,125400,909241205,19970,19970,19970,19970,31
|
||||
20250408,125300,908622135,19970,19970,19970,19970,0
|
||||
20250408,125200,908622135,19970,19970,19970,19970,31
|
||||
20250408,125100,908003065,19970,19970,19970,19970,5
|
||||
20250408,125000,907903215,19970,19970,19970,19970,4
|
||||
20250408,124900,907823335,19960,19970,19970,19960,4
|
||||
20250408,124800,907743475,19970,19970,19970,19970,2
|
||||
20250408,124700,907703535,19970,19970,19970,19940,7
|
||||
20250408,124600,907563795,19970,19970,19970,19970,2
|
||||
20250408,124500,907523855,19970,19970,19970,19920,287
|
||||
20250408,124400,901800075,19960,19970,19970,19960,8
|
||||
20250408,124300,901640385,19970,19970,19970,19970,0
|
||||
20250408,124200,901640385,19970,20050,20050,19970,662
|
||||
20250408,124100,888408865,20050,20050,20050,20000,4
|
||||
20250408,124000,888328715,20050,20050,20050,20050,0
|
||||
20250408,123900,888328715,20050,20050,20050,20050,4
|
||||
20250408,123800,888248515,20050,20050,20050,20050,0
|
||||
20250408,123700,888248515,20050,20050,20050,20050,3
|
||||
20250408,123600,888188365,20000,20000,20000,20000,2
|
||||
20250408,123500,888148365,20050,20050,20050,20050,3
|
||||
20250408,123400,888088215,20050,20050,20050,20050,1
|
||||
20250408,123300,888068165,20050,20050,20050,20050,3
|
||||
20250408,123200,888008015,20050,20050,20050,20050,1
|
||||
20250408,123100,887987965,20000,20000,20000,20000,0
|
||||
20250408,123000,887987965,20000,20000,20000,20000,5
|
||||
20250408,122900,887887965,20000,20000,20000,20000,3
|
||||
20250408,122800,887827965,20000,20000,20000,20000,11
|
||||
20250408,122700,887607965,20050,20050,20050,20050,1
|
||||
20250408,122600,887587915,20000,20100,20100,20000,582
|
||||
20250408,122500,875945215,20100,20100,20100,20100,33
|
||||
20250408,122400,875281915,20100,20100,20100,20100,1
|
||||
20250408,122300,875261815,20100,20100,20100,20100,26
|
||||
20250408,122200,874739215,20050,20100,20100,20050,14
|
||||
20250408,122100,874458365,20100,20100,20100,20100,2
|
||||
20250408,122000,874418165,20100,20100,20100,20100,2
|
||||
20250408,121900,874377965,20050,20050,20050,20050,0
|
||||
20250408,121800,874377965,20050,20050,20050,20050,1
|
||||
20250408,121700,874357915,20050,20050,20050,20050,52
|
||||
20250408,121600,873315315,20050,20050,20050,20050,1
|
||||
20250408,121500,873295265,20050,20050,20050,20050,1
|
||||
20250408,121400,873275215,20050,20050,20050,20050,1
|
||||
20250408,121300,873255165,20050,20050,20050,20050,2
|
||||
20250408,121200,873215065,20050,20050,20050,20050,1
|
||||
20250408,121100,873195015,20050,20050,20050,20050,0
|
||||
20250408,121000,873195015,20050,20050,20050,20050,64
|
||||
20250408,120900,871911815,20100,20100,20100,20100,2
|
||||
20250408,120800,871871615,20100,20100,20100,20050,3
|
||||
20250408,120700,871811365,20100,20100,20100,20100,5
|
||||
20250408,120600,871710865,20100,20100,20100,20100,1
|
||||
20250408,120500,871690765,20100,20100,20100,20100,2
|
||||
20250408,120400,871650565,20100,20100,20100,20100,11
|
||||
20250408,120300,871429465,20100,20100,20100,20100,1
|
||||
20250408,120200,871409365,20100,20100,20100,20100,1
|
||||
20250408,120100,871389265,20100,20100,20100,20100,2
|
||||
20250408,120000,871349065,20100,20100,20100,20100,2
|
||||
20250408,115900,871308865,20100,20100,20100,20100,0
|
||||
20250408,115800,871308865,20100,20050,20100,20050,147
|
||||
20250408,115700,868361415,20100,20100,20150,20100,183
|
||||
20250408,115600,864679015,20150,20100,20150,20100,4
|
||||
20250408,115500,864598515,20100,20150,20150,20100,133
|
||||
20250408,115400,861925115,20150,20150,20150,20150,4
|
||||
20250408,115300,861844515,20150,20150,20150,20150,1
|
||||
20250408,115200,861824365,20150,20150,20150,20150,2
|
||||
20250408,115100,861784065,20150,20150,20150,20150,2
|
||||
20250408,115000,861743765,20150,20150,20150,20150,0
|
||||
20250408,114900,861743765,20150,20150,20150,20150,2
|
||||
20250408,114800,861703465,20150,20150,20150,20150,2
|
||||
20250408,114700,861663165,20150,20150,20150,20150,1
|
||||
20250408,114600,861643015,20150,20150,20150,20150,1
|
||||
20250408,114500,861622865,20150,20150,20150,20150,2
|
||||
20250408,114400,861582565,20150,20150,20150,20150,2
|
||||
20250408,114300,861542265,20150,20050,20150,20050,315
|
||||
20250408,114200,855210415,20100,20050,20100,20050,17
|
||||
20250408,114100,854869315,20050,20050,20050,20050,36
|
||||
20250408,114000,854147515,20050,20050,20050,20050,6
|
||||
20250408,113900,854027215,20050,20050,20050,20050,10
|
||||
20250408,113800,853826715,20050,20050,20050,20050,0
|
||||
20250408,113700,853826715,20050,20050,20050,20050,2
|
||||
20250408,113600,853786615,20050,20050,20050,20050,11
|
||||
20250408,113500,853566065,20050,20050,20050,20050,7
|
||||
20250408,113400,853425715,20050,20050,20050,20050,7
|
||||
20250408,113300,853285365,20050,20050,20050,20050,1
|
||||
20250408,113200,853265315,20050,20050,20050,20050,6
|
||||
20250408,113100,853145015,20050,20050,20050,20050,1
|
||||
20250408,113000,853124965,20050,20050,20050,20050,125
|
||||
20250408,112900,850618715,20050,20050,20050,20050,2
|
||||
20250408,112800,850578615,20050,20050,20050,20050,3
|
||||
20250408,112700,850518465,20000,20000,20000,20000,0
|
||||
20250408,112600,850518465,20000,20050,20050,20000,36
|
||||
20250408,112500,849798415,20050,20050,20050,20050,1
|
||||
20250408,112400,849778365,20000,20050,20050,20000,84
|
||||
20250408,112300,848098215,20050,20050,20050,20050,16
|
||||
20250408,112200,847777415,20050,20050,20050,20050,6
|
||||
20250408,112100,847657115,20050,20050,20050,20050,0
|
||||
20250408,112000,847657115,20050,20050,20050,20050,5
|
||||
20250408,111900,847556865,20050,20050,20050,20050,0
|
||||
20250408,111800,847556865,20050,20050,20050,20050,1
|
||||
20250408,111700,847536815,20050,20050,20050,20050,2
|
||||
20250408,111600,847496715,20050,20050,20050,20050,1
|
||||
20250408,111500,847476665,20050,20050,20050,20050,1
|
||||
20250408,111400,847456615,20050,20050,20050,20050,24
|
||||
20250408,111300,846975415,20050,20050,20050,20050,79
|
||||
20250408,111200,845391465,20050,20050,20050,20050,1
|
||||
20250408,111100,845371415,20050,20000,20050,20000,7
|
||||
20250408,111000,845231315,20050,20050,20050,20050,27
|
||||
20250408,110900,844689965,20100,20100,20100,20100,0
|
||||
20250408,110800,844689965,20100,20050,20200,20050,1004
|
||||
20250408,110700,824491815,20050,20050,20050,20050,1
|
||||
20250408,110600,824471765,20050,20050,20050,20050,1
|
||||
20250408,110500,824451715,20050,20050,20050,20050,14
|
||||
20250408,110400,824171015,20100,20100,20100,20100,1
|
||||
20250408,110300,824150915,20050,20100,20100,20050,52
|
||||
20250408,110200,823108165,20100,20100,20100,20100,8
|
||||
20250408,110100,822947365,20100,20100,20100,20100,5
|
||||
20250408,110000,822846865,20100,20100,20100,20100,1
|
||||
20250408,105900,822826765,20100,20100,20100,20100,1
|
||||
20250408,105800,822806665,20100,20100,20100,20100,1
|
||||
20250408,105700,822786565,20100,20100,20100,20100,0
|
||||
20250408,105600,822786565,20100,20050,20100,20050,135
|
||||
20250408,105500,820079665,20050,20050,20050,20050,2
|
||||
20250408,105400,820039565,20000,20025,20025,20000,59
|
||||
20250408,105300,818859540,20050,20050,20050,20050,5
|
||||
20250408,105200,818759290,20050,20050,20050,20050,11
|
||||
20250408,105100,818538740,20050,20050,20050,20050,6
|
||||
20250408,105000,818418440,20050,20050,20050,20050,17
|
||||
20250408,104900,818077590,20050,20050,20050,20050,12
|
||||
20250408,104800,817836990,20050,20050,20050,20050,4
|
||||
20250408,104700,817756790,20050,20050,20050,20050,10
|
||||
20250408,104600,817556290,20050,20050,20050,20050,7
|
||||
20250408,104500,817415940,20050,20050,20050,20050,11
|
||||
20250408,104400,817195390,20050,20050,20050,20050,5
|
||||
20250408,104300,817095140,20050,20050,20050,20050,5
|
||||
20250408,104200,816994890,20050,20050,20050,20050,4
|
||||
20250408,104100,816914690,20050,20050,20050,20050,8
|
||||
20250408,104000,816754290,20050,20050,20050,20050,8
|
||||
20250408,103900,816593890,20050,20050,20050,20050,17
|
||||
20250408,103800,816253040,20050,20050,20050,20050,62
|
||||
20250408,103700,815009940,20050,20050,20050,20050,11
|
||||
20250408,103600,814789390,20000,20000,20000,20000,0
|
||||
20250408,103500,814789390,20000,20000,20000,20000,0
|
||||
20250408,103400,814789390,20000,20000,20000,20000,98
|
||||
20250408,103300,812829390,20000,20050,20050,20000,26
|
||||
20250408,103200,812308140,20050,20050,20050,20050,10
|
||||
20250408,103100,812107640,20000,20000,20000,20000,68
|
||||
20250408,103000,810747640,19990,19990,20050,19980,379
|
||||
20250408,102900,803174130,19990,19990,19990,19990,47
|
||||
20250408,102800,802234600,19990,20050,20050,19990,17
|
||||
20250408,102700,801894010,20050,20050,20050,20050,3
|
||||
20250408,102600,801833860,20000,19960,20000,19960,138
|
||||
20250408,102500,799073920,20000,20000,20000,20000,0
|
||||
20250408,102400,799073920,20000,19940,20000,19940,31
|
||||
20250408,102300,798455460,19940,19940,19940,19940,0
|
||||
20250408,102200,798455460,19940,19910,19940,19910,202
|
||||
20250408,102100,794432130,19910,19910,19910,19910,6
|
||||
20250408,102000,794312670,19920,19900,19920,19900,485
|
||||
20250408,101900,784656590,19880,19960,19960,19880,1073
|
||||
20250408,101800,763279450,19960,19970,19970,19960,31
|
||||
20250408,101700,762660650,19970,19970,19970,19970,3
|
||||
20250408,101600,762600740,19970,19970,19970,19970,4
|
||||
20250408,101500,762520860,19970,19965,19970,19965,30
|
||||
20250408,101400,761921895,19965,19970,19980,19965,6
|
||||
20250408,101300,761802070,19975,19975,19975,19975,1
|
||||
20250408,101200,761782095,19990,19990,19990,19990,4
|
||||
20250408,101100,761702135,20000,19930,20000,19930,71
|
||||
20250408,101000,760284055,19950,19920,19950,19890,100
|
||||
20250408,100900,758292125,19990,19880,19990,19880,26
|
||||
20250408,100800,757773005,19880,19880,19880,19880,0
|
||||
20250408,100700,757773005,19880,19890,19910,19830,1633
|
||||
20250408,100600,725352965,19890,19890,19890,19890,12
|
||||
20250408,100500,725114285,19890,19900,19900,19890,15
|
||||
20250408,100400,724815875,20000,19900,20000,19900,101
|
||||
20250408,100300,722803895,19910,19890,19910,19890,25
|
||||
20250408,100200,722306415,19870,19870,19870,19870,4
|
||||
20250408,100100,722226935,19860,19870,19900,19860,46
|
||||
20250408,100000,721313225,19870,19860,19870,19860,42
|
||||
20250408,095900,720478695,19870,19870,19870,19830,39
|
||||
20250408,095800,719704465,19850,19870,19890,19850,21
|
||||
20250408,095700,719287265,19880,19890,19900,19880,86
|
||||
20250408,095600,717576925,19900,19890,19900,19890,101
|
||||
20250408,095500,715567705,19900,19850,19920,19850,242
|
||||
20250408,095400,710761135,19810,19800,19810,19800,241
|
||||
20250408,095300,705989285,19800,19790,19800,19790,13
|
||||
20250408,095200,705731935,19780,19840,19840,19780,231
|
||||
20250408,095100,701156235,19810,19810,19810,19810,35
|
||||
20250408,095000,700462885,19810,19810,19810,19810,2
|
||||
20250408,094900,700423265,19770,19780,19780,19770,5
|
||||
20250408,094800,700324395,19780,19790,19790,19780,128
|
||||
20250408,094700,697791775,19800,19800,19800,19800,10
|
||||
20250408,094600,697593775,19790,19790,19790,19790,16
|
||||
20250408,094500,697277135,19790,19810,19830,19760,632
|
||||
20250408,094400,684779365,19820,19820,19820,19820,11
|
||||
20250408,094300,684561345,19820,19790,19830,19790,8
|
||||
20250408,094200,684402795,19800,19790,19800,19790,56
|
||||
20250408,094100,683294045,19760,19750,19760,19750,59
|
||||
20250408,094000,682128325,19750,19740,19750,19730,66
|
||||
20250408,093900,680825395,19740,19750,19750,19740,291
|
||||
20250408,093800,675078215,19770,19790,19790,19770,11
|
||||
20250408,093700,674860615,19780,19760,19780,19760,66
|
||||
20250408,093600,673555235,19760,19750,19760,19710,130
|
||||
20250408,093500,670988115,19730,19760,19760,19690,1414
|
||||
20250408,093400,643109605,19760,19810,19810,19760,493
|
||||
20250408,093300,633351665,19810,19950,19950,19800,531
|
||||
20250408,093200,622822305,19900,19960,19960,19900,21
|
||||
20250408,093100,622404345,19860,19960,19960,19860,560
|
||||
20250408,093000,611227215,19960,19970,19970,19960,21
|
||||
20250408,092900,610808045,19930,19930,19930,19930,2
|
||||
20250408,092800,610768185,19930,19840,19930,19840,947
|
||||
20250408,092700,591944125,19840,19850,19850,19800,13
|
||||
20250408,092600,591686235,19850,19780,19850,19710,106
|
||||
20250408,092500,589588135,19790,19760,19800,19720,1036
|
||||
20250408,092400,569100155,19710,19670,19750,19610,898
|
||||
20250408,092300,551410855,19700,19640,19740,19640,862
|
||||
20250408,092200,534416285,19620,20000,20000,19610,3307
|
||||
20250408,092100,469000125,20000,20100,20100,20000,122
|
||||
20250408,092000,466560025,20000,20000,20050,20000,4
|
||||
20250408,091900,466479925,20100,20050,20100,20000,251
|
||||
20250408,091800,461441775,20050,20150,20150,20000,367
|
||||
20250408,091700,454078375,20100,20175,20200,20100,831
|
||||
20250408,091600,437368850,20150,20250,20250,20150,28
|
||||
20250408,091500,436804200,20250,20200,20250,20200,159
|
||||
20250408,091400,433592300,20250,20250,20250,20250,14
|
||||
20250408,091300,433308800,20200,20200,20200,20200,0
|
||||
20250408,091200,433308800,20200,20200,20200,20200,500
|
||||
20250408,091100,423208800,20200,20200,20200,20200,31
|
||||
20250408,091000,422582600,20200,20200,20200,20200,69
|
||||
20250408,090900,421188800,20250,20250,20250,20250,0
|
||||
20250408,090800,421188800,20250,20250,20250,20250,5
|
||||
20250408,090700,421087550,20200,20250,20250,20200,979
|
||||
20250408,090600,401311650,20250,20250,20300,20250,606
|
||||
20250408,090500,389038200,20200,20250,20250,20200,280
|
||||
20250408,090400,383380700,20250,20200,20250,20200,726
|
||||
20250408,090300,368703300,20150,20150,20150,20150,376
|
||||
20250408,090200,361126900,20100,20100,20100,20050,1309
|
||||
20250408,090100,334875300,20150,20250,20300,20150,645
|
||||
20250408,090000,321831900,20350,20050,20850,20050,15985
|
||||
|
Reference in New Issue
Block a user