Update 2025-04-08 2740 candle_min
This commit is contained in:
631
068240/min/candle-20250408.csv
Normal file
631
068240/min/candle-20250408.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,192800,853280835,7880,7880,7880,7880,0
|
||||
20250408,192700,853280835,7880,7880,7880,7880,0
|
||||
20250408,192600,853280835,7880,7880,7880,7880,0
|
||||
20250408,192500,853280835,7880,7880,7880,7880,0
|
||||
20250408,192400,853280835,7880,7880,7880,7880,0
|
||||
20250408,192300,853280835,7880,7880,7880,7880,0
|
||||
20250408,192200,853280835,7880,7880,7880,7880,0
|
||||
20250408,192100,853280835,7880,7880,7880,7880,0
|
||||
20250408,192000,853280835,7880,7880,7880,7880,0
|
||||
20250408,191900,853280835,7880,7880,7880,7880,0
|
||||
20250408,191800,853280835,7880,7880,7880,7880,0
|
||||
20250408,191700,853280835,7880,7880,7880,7880,0
|
||||
20250408,191600,853280835,7880,7880,7880,7880,0
|
||||
20250408,191500,853280835,7880,7880,7880,7880,0
|
||||
20250408,191400,853280835,7880,7880,7880,7880,0
|
||||
20250408,191300,853280835,7880,7880,7880,7880,0
|
||||
20250408,191200,853280835,7880,7880,7880,7880,0
|
||||
20250408,191100,853280835,7880,7880,7880,7880,0
|
||||
20250408,191000,853280835,7880,7880,7880,7880,0
|
||||
20250408,190900,853280835,7880,7880,7880,7880,0
|
||||
20250408,190800,853280835,7880,7880,7880,7880,0
|
||||
20250408,190700,853280835,7880,7880,7880,7880,0
|
||||
20250408,190600,853280835,7880,7880,7880,7880,0
|
||||
20250408,190500,853280835,7880,7880,7880,7880,0
|
||||
20250408,190400,853280835,7880,7880,7880,7880,0
|
||||
20250408,190300,853280835,7880,7880,7880,7880,0
|
||||
20250408,190200,853280835,7880,7880,7880,7880,0
|
||||
20250408,190100,853280835,7880,7880,7880,7880,0
|
||||
20250408,190000,853280835,7880,7880,7880,7880,0
|
||||
20250408,185900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,185800,853280835,7880,7880,7880,7880,0
|
||||
20250408,185700,853280835,7880,7880,7880,7880,0
|
||||
20250408,185600,853280835,7880,7880,7880,7880,0
|
||||
20250408,185500,853280835,7880,7880,7880,7880,0
|
||||
20250408,185400,853280835,7880,7880,7880,7880,0
|
||||
20250408,185300,853280835,7880,7880,7880,7880,0
|
||||
20250408,185200,853280835,7880,7880,7880,7880,0
|
||||
20250408,185100,853280835,7880,7880,7880,7880,0
|
||||
20250408,185000,853280835,7880,7880,7880,7880,0
|
||||
20250408,184900,853280835,7880,7880,7880,7880,0
|
||||
20250408,184800,853280835,7880,7880,7880,7880,0
|
||||
20250408,184700,853280835,7880,7880,7880,7880,0
|
||||
20250408,184600,853280835,7880,7880,7880,7880,0
|
||||
20250408,184500,853280835,7880,7880,7880,7880,0
|
||||
20250408,184400,853280835,7880,7880,7880,7880,0
|
||||
20250408,184300,853280835,7880,7880,7880,7880,0
|
||||
20250408,184200,853280835,7880,7880,7880,7880,0
|
||||
20250408,184100,853280835,7880,7880,7880,7880,0
|
||||
20250408,184000,853280835,7880,7880,7880,7880,0
|
||||
20250408,183900,853280835,7880,7880,7880,7880,0
|
||||
20250408,183800,853280835,7880,7880,7880,7880,0
|
||||
20250408,183700,853280835,7880,7880,7880,7880,0
|
||||
20250408,183600,853280835,7880,7880,7880,7880,0
|
||||
20250408,183500,853280835,7880,7880,7880,7880,0
|
||||
20250408,183400,853280835,7880,7880,7880,7880,0
|
||||
20250408,183300,853280835,7880,7880,7880,7880,0
|
||||
20250408,183200,853280835,7880,7880,7880,7880,0
|
||||
20250408,183100,853280835,7880,7880,7880,7880,0
|
||||
20250408,183000,853280835,7880,7880,7880,7880,0
|
||||
20250408,182900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,182800,853280835,7880,7880,7880,7880,0
|
||||
20250408,182700,853280835,7880,7880,7880,7880,0
|
||||
20250408,182600,853280835,7880,7880,7880,7880,0
|
||||
20250408,182500,853280835,7880,7880,7880,7880,0
|
||||
20250408,182400,853280835,7880,7880,7880,7880,0
|
||||
20250408,182300,853280835,7880,7880,7880,7880,0
|
||||
20250408,182200,853280835,7880,7880,7880,7880,0
|
||||
20250408,182100,853280835,7880,7880,7880,7880,0
|
||||
20250408,182000,853280835,7880,7880,7880,7880,0
|
||||
20250408,181900,853280835,7880,7880,7880,7880,0
|
||||
20250408,181800,853280835,7880,7880,7880,7880,0
|
||||
20250408,181700,853280835,7880,7880,7880,7880,0
|
||||
20250408,181600,853280835,7880,7880,7880,7880,0
|
||||
20250408,181500,853280835,7880,7880,7880,7880,0
|
||||
20250408,181400,853280835,7880,7880,7880,7880,0
|
||||
20250408,181300,853280835,7880,7880,7880,7880,0
|
||||
20250408,181200,853280835,7880,7880,7880,7880,0
|
||||
20250408,181100,853280835,7880,7880,7880,7880,0
|
||||
20250408,181000,853280835,7880,7880,7880,7880,0
|
||||
20250408,180900,853280835,7880,7880,7880,7880,0
|
||||
20250408,180800,853280835,7880,7880,7880,7880,0
|
||||
20250408,180700,853280835,7880,7880,7880,7880,0
|
||||
20250408,180600,853280835,7880,7880,7880,7880,0
|
||||
20250408,180500,853280835,7880,7880,7880,7880,0
|
||||
20250408,180400,853280835,7880,7880,7880,7880,0
|
||||
20250408,180300,853280835,7880,7880,7880,7880,0
|
||||
20250408,180200,853280835,7880,7880,7880,7880,0
|
||||
20250408,180100,853280835,7880,7880,7880,7880,0
|
||||
20250408,180000,853280835,7880,7880,7880,7880,0
|
||||
20250408,175900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,175800,853280835,7880,7880,7880,7880,0
|
||||
20250408,175700,853280835,7880,7880,7880,7880,0
|
||||
20250408,175600,853280835,7880,7880,7880,7880,0
|
||||
20250408,175500,853280835,7880,7880,7880,7880,0
|
||||
20250408,175400,853280835,7880,7880,7880,7880,0
|
||||
20250408,175300,853280835,7880,7880,7880,7880,0
|
||||
20250408,175200,853280835,7880,7880,7880,7880,0
|
||||
20250408,175100,853280835,7880,7880,7880,7880,0
|
||||
20250408,175000,853280835,7880,7880,7880,7880,0
|
||||
20250408,174900,853280835,7880,7880,7880,7880,0
|
||||
20250408,174800,853280835,7880,7880,7880,7880,0
|
||||
20250408,174700,853280835,7880,7880,7880,7880,0
|
||||
20250408,174600,853280835,7880,7880,7880,7880,0
|
||||
20250408,174500,853280835,7880,7880,7880,7880,0
|
||||
20250408,174400,853280835,7880,7880,7880,7880,0
|
||||
20250408,174300,853280835,7880,7880,7880,7880,0
|
||||
20250408,174200,853280835,7880,7880,7880,7880,0
|
||||
20250408,174100,853280835,7880,7880,7880,7880,0
|
||||
20250408,174000,853280835,7880,7880,7880,7880,0
|
||||
20250408,173900,853280835,7880,7880,7880,7880,0
|
||||
20250408,173800,853280835,7880,7880,7880,7880,0
|
||||
20250408,173700,853280835,7880,7880,7880,7880,0
|
||||
20250408,173600,853280835,7880,7880,7880,7880,0
|
||||
20250408,173500,853280835,7880,7880,7880,7880,0
|
||||
20250408,173400,853280835,7880,7880,7880,7880,0
|
||||
20250408,173300,853280835,7880,7880,7880,7880,0
|
||||
20250408,173200,853280835,7880,7880,7880,7880,0
|
||||
20250408,173100,853280835,7880,7880,7880,7880,0
|
||||
20250408,173000,853280835,7880,7880,7880,7880,0
|
||||
20250408,172900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,172800,853280835,7880,7880,7880,7880,0
|
||||
20250408,172700,853280835,7880,7880,7880,7880,0
|
||||
20250408,172600,853280835,7880,7880,7880,7880,0
|
||||
20250408,172500,853280835,7880,7880,7880,7880,0
|
||||
20250408,172400,853280835,7880,7880,7880,7880,0
|
||||
20250408,172300,853280835,7880,7880,7880,7880,0
|
||||
20250408,172200,853280835,7880,7880,7880,7880,0
|
||||
20250408,172100,853280835,7880,7880,7880,7880,0
|
||||
20250408,172000,853280835,7880,7880,7880,7880,0
|
||||
20250408,171900,853280835,7880,7880,7880,7880,0
|
||||
20250408,171800,853280835,7880,7880,7880,7880,0
|
||||
20250408,171700,853280835,7880,7880,7880,7880,0
|
||||
20250408,171600,853280835,7880,7880,7880,7880,0
|
||||
20250408,171500,853280835,7880,7880,7880,7880,0
|
||||
20250408,171400,853280835,7880,7880,7880,7880,0
|
||||
20250408,171300,853280835,7880,7880,7880,7880,0
|
||||
20250408,171200,853280835,7880,7880,7880,7880,0
|
||||
20250408,171100,853280835,7880,7880,7880,7880,0
|
||||
20250408,171000,853280835,7880,7880,7880,7880,0
|
||||
20250408,170900,853280835,7880,7880,7880,7880,0
|
||||
20250408,170800,853280835,7880,7880,7880,7880,0
|
||||
20250408,170700,853280835,7880,7880,7880,7880,0
|
||||
20250408,170600,853280835,7880,7880,7880,7880,0
|
||||
20250408,170500,853280835,7880,7880,7880,7880,0
|
||||
20250408,170400,853280835,7880,7880,7880,7880,0
|
||||
20250408,170300,853280835,7880,7880,7880,7880,0
|
||||
20250408,170200,853280835,7880,7880,7880,7880,0
|
||||
20250408,170100,853280835,7880,7880,7880,7880,0
|
||||
20250408,170000,853280835,7880,7880,7880,7880,0
|
||||
20250408,165900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,165800,853280835,7880,7880,7880,7880,0
|
||||
20250408,165700,853280835,7880,7880,7880,7880,0
|
||||
20250408,165600,853280835,7880,7880,7880,7880,0
|
||||
20250408,165500,853280835,7880,7880,7880,7880,0
|
||||
20250408,165400,853280835,7880,7880,7880,7880,0
|
||||
20250408,165300,853280835,7880,7880,7880,7880,0
|
||||
20250408,165200,853280835,7880,7880,7880,7880,0
|
||||
20250408,165100,853280835,7880,7880,7880,7880,0
|
||||
20250408,165000,853280835,7880,7880,7880,7880,0
|
||||
20250408,164900,853280835,7880,7880,7880,7880,0
|
||||
20250408,164800,853280835,7880,7880,7880,7880,0
|
||||
20250408,164700,853280835,7880,7880,7880,7880,0
|
||||
20250408,164600,853280835,7880,7880,7880,7880,0
|
||||
20250408,164500,853280835,7880,7880,7880,7880,0
|
||||
20250408,164400,853280835,7880,7880,7880,7880,0
|
||||
20250408,164300,853280835,7880,7880,7880,7880,0
|
||||
20250408,164200,853280835,7880,7880,7880,7880,0
|
||||
20250408,164100,853280835,7880,7880,7880,7880,0
|
||||
20250408,164000,853280835,7880,7880,7880,7880,0
|
||||
20250408,163900,853280835,7880,7880,7880,7880,0
|
||||
20250408,163800,853280835,7880,7880,7880,7880,0
|
||||
20250408,163700,853280835,7880,7880,7880,7880,0
|
||||
20250408,163600,853280835,7880,7880,7880,7880,0
|
||||
20250408,163500,853280835,7880,7880,7880,7880,0
|
||||
20250408,163400,853280835,7880,7880,7880,7880,0
|
||||
20250408,163300,853280835,7880,7880,7880,7880,0
|
||||
20250408,163200,853280835,7880,7880,7880,7880,0
|
||||
20250408,163100,853280835,7880,7880,7880,7880,0
|
||||
20250408,163000,853280835,7880,7880,7880,7880,0
|
||||
20250408,162900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,162800,853280835,7880,7880,7880,7880,0
|
||||
20250408,162700,853280835,7880,7880,7880,7880,0
|
||||
20250408,162600,853280835,7880,7880,7880,7880,0
|
||||
20250408,162500,853280835,7880,7880,7880,7880,0
|
||||
20250408,162400,853280835,7880,7880,7880,7880,0
|
||||
20250408,162300,853280835,7880,7880,7880,7880,0
|
||||
20250408,162200,853280835,7880,7880,7880,7880,0
|
||||
20250408,162100,853280835,7880,7880,7880,7880,0
|
||||
20250408,162000,853280835,7880,7880,7880,7880,0
|
||||
20250408,161900,853280835,7880,7880,7880,7880,0
|
||||
20250408,161800,853280835,7880,7880,7880,7880,0
|
||||
20250408,161700,853280835,7880,7880,7880,7880,0
|
||||
20250408,161600,853280835,7880,7880,7880,7880,0
|
||||
20250408,161500,853280835,7880,7880,7880,7880,0
|
||||
20250408,161400,853280835,7880,7880,7880,7880,0
|
||||
20250408,161300,853280835,7880,7880,7880,7880,0
|
||||
20250408,161200,853280835,7880,7880,7880,7880,0
|
||||
20250408,161100,853280835,7880,7880,7880,7880,0
|
||||
20250408,161000,853280835,7880,7880,7880,7880,0
|
||||
20250408,160900,853280835,7880,7880,7880,7880,0
|
||||
20250408,160800,853280835,7880,7880,7880,7880,0
|
||||
20250408,160700,853280835,7880,7880,7880,7880,0
|
||||
20250408,160600,853280835,7880,7880,7880,7880,0
|
||||
20250408,160500,853280835,7880,7880,7880,7880,0
|
||||
20250408,160400,853280835,7880,7880,7880,7880,0
|
||||
20250408,160300,853280835,7880,7880,7880,7880,0
|
||||
20250408,160200,853280835,7880,7880,7880,7880,0
|
||||
20250408,160100,853280835,7880,7880,7880,7880,0
|
||||
20250408,160000,853280835,7880,7880,7880,7880,0
|
||||
20250408,155900,853280835,7880,7880,7880,7880,7750
|
||||
20250408,155800,853280835,7880,7880,7880,7880,0
|
||||
20250408,155700,853280835,7880,7880,7880,7880,0
|
||||
20250408,155600,853280835,7880,7880,7880,7880,0
|
||||
20250408,155500,853280835,7880,7880,7880,7880,0
|
||||
20250408,155400,853280835,7880,7880,7880,7880,0
|
||||
20250408,155300,853280835,7880,7880,7880,7880,0
|
||||
20250408,155200,853280835,7880,7880,7880,7880,0
|
||||
20250408,155100,853280835,7880,7880,7880,7880,0
|
||||
20250408,155000,853280835,7880,7880,7880,7880,0
|
||||
20250408,154900,853280835,7880,7880,7880,7880,0
|
||||
20250408,154800,853280835,7880,7880,7880,7880,0
|
||||
20250408,154700,853280835,7880,7880,7880,7880,0
|
||||
20250408,154600,853280835,7880,7880,7880,7880,0
|
||||
20250408,154500,853280835,7880,7880,7880,7880,0
|
||||
20250408,154400,853280835,7880,7880,7880,7880,0
|
||||
20250408,154300,853280835,7880,7880,7880,7880,0
|
||||
20250408,154200,853280835,7880,7880,7880,7880,0
|
||||
20250408,154100,853280835,7880,7880,7880,7880,0
|
||||
20250408,154000,853280835,7880,7880,7880,7880,0
|
||||
20250408,153900,853280835,7880,7880,7880,7880,0
|
||||
20250408,153800,853280835,7880,7880,7880,7880,0
|
||||
20250408,153700,853280835,7880,7880,7880,7880,0
|
||||
20250408,153600,853280835,7880,7880,7880,7880,0
|
||||
20250408,153500,853280835,7880,7880,7880,7880,0
|
||||
20250408,153400,853280835,7880,7880,7880,7880,0
|
||||
20250408,153300,853280835,7880,7880,7880,7880,0
|
||||
20250408,153200,853280835,7880,7880,7880,7880,0
|
||||
20250408,153100,853280835,7880,7880,7880,7880,0
|
||||
20250408,153000,853280835,7880,7880,7880,7880,7750
|
||||
20250408,152900,792210835,7820,7820,7820,7820,0
|
||||
20250408,152800,792210835,7820,7820,7820,7820,0
|
||||
20250408,152700,792210835,7820,7820,7820,7820,0
|
||||
20250408,152600,792210835,7820,7820,7820,7820,0
|
||||
20250408,152500,792210835,7820,7820,7820,7820,0
|
||||
20250408,152400,792210835,7820,7820,7820,7820,0
|
||||
20250408,152300,792210835,7820,7820,7820,7820,0
|
||||
20250408,152200,792210835,7820,7820,7820,7820,0
|
||||
20250408,152100,792210835,7820,7820,7820,7820,0
|
||||
20250408,152000,792210835,7820,7820,7820,7820,0
|
||||
20250408,151900,792210835,7820,7830,7830,7780,4437
|
||||
20250408,151800,757611585,7820,7830,7830,7820,136
|
||||
20250408,151700,756546865,7820,7840,7840,7820,715
|
||||
20250408,151600,750948835,7840,7860,7860,7840,390
|
||||
20250408,151500,747890365,7860,7860,7860,7860,7
|
||||
20250408,151400,747835345,7860,7860,7860,7850,356
|
||||
20250408,151300,745039625,7860,7860,7860,7850,44
|
||||
20250408,151200,744694025,7860,7860,7860,7850,56
|
||||
20250408,151100,744254375,7860,7860,7860,7850,53
|
||||
20250408,151000,743838035,7850,7850,7850,7850,640
|
||||
20250408,150900,738814035,7850,7860,7860,7850,377
|
||||
20250408,150800,735854575,7850,7850,7850,7850,24
|
||||
20250408,150700,735666175,7850,7850,7850,7850,830
|
||||
20250408,150600,729150675,7850,7850,7850,7850,0
|
||||
20250408,150500,729150675,7850,7850,7850,7850,103
|
||||
20250408,150400,728342125,7850,7850,7850,7850,24
|
||||
20250408,150300,728153725,7850,7860,7860,7850,1143
|
||||
20250408,150200,719172025,7860,7860,7870,7850,1593
|
||||
20250408,150100,706654895,7880,7880,7880,7880,0
|
||||
20250408,150000,706654895,7880,7880,7880,7880,540
|
||||
20250408,145900,702399695,7890,7890,7890,7890,0
|
||||
20250408,145800,702399695,7890,7890,7890,7890,0
|
||||
20250408,145700,702399695,7890,7880,7890,7880,119
|
||||
20250408,145600,701460975,7870,7900,7920,7870,1161
|
||||
20250408,145500,692295635,7890,7880,7900,7880,354
|
||||
20250408,145400,689502755,7880,7890,7900,7870,1077
|
||||
20250408,145300,681016535,7890,7880,7890,7880,81
|
||||
20250408,145200,680377525,7880,7880,7890,7880,483
|
||||
20250408,145100,676570675,7880,7870,7880,7870,174
|
||||
20250408,145000,675200655,7870,7860,7870,7850,1136
|
||||
20250408,144900,666270925,7860,7860,7860,7860,150
|
||||
20250408,144800,665091925,7860,7860,7860,7860,165
|
||||
20250408,144700,663795025,7860,7860,7860,7860,9
|
||||
20250408,144600,663724285,7860,7860,7860,7860,23
|
||||
20250408,144500,663543505,7870,7870,7870,7870,247
|
||||
20250408,144400,661599615,7870,7870,7870,7870,0
|
||||
20250408,144300,661599615,7870,7860,7870,7860,227
|
||||
20250408,144200,659813375,7870,7870,7870,7870,0
|
||||
20250408,144100,659813375,7870,7870,7870,7870,0
|
||||
20250408,144000,659813375,7870,7870,7870,7870,714
|
||||
20250408,143900,654194195,7870,7880,7880,7870,61
|
||||
20250408,143800,653713525,7880,7880,7880,7880,201
|
||||
20250408,143700,652129645,7870,7870,7870,7870,387
|
||||
20250408,143600,649083955,7860,7860,7860,7860,0
|
||||
20250408,143500,649083955,7860,7860,7860,7850,278
|
||||
20250408,143400,646900365,7870,7870,7870,7870,0
|
||||
20250408,143300,646900365,7870,7870,7870,7870,104
|
||||
20250408,143200,646081885,7880,7870,7880,7870,658
|
||||
20250408,143100,640901165,7880,7860,7880,7860,520
|
||||
20250408,143000,636810995,7860,7860,7860,7860,1
|
||||
20250408,142900,636803135,7860,7860,7860,7860,32
|
||||
20250408,142800,636551615,7860,7860,7860,7860,34
|
||||
20250408,142700,636284375,7860,7860,7860,7860,10
|
||||
20250408,142600,636205775,7860,7860,7860,7860,28
|
||||
20250408,142500,635985695,7860,7860,7860,7860,2
|
||||
20250408,142400,635969975,7860,7860,7860,7860,82
|
||||
20250408,142300,635325455,7860,7860,7860,7860,0
|
||||
20250408,142200,635325455,7860,7850,7860,7850,352
|
||||
20250408,142100,632560595,7840,7850,7850,7840,301
|
||||
20250408,142000,630200435,7840,7850,7850,7840,135
|
||||
20250408,141900,629142025,7850,7850,7850,7850,49
|
||||
20250408,141800,628757375,7850,7850,7850,7840,415
|
||||
20250408,141700,625499695,7860,7860,7860,7860,0
|
||||
20250408,141600,625499695,7860,7860,7860,7860,22
|
||||
20250408,141500,625326775,7850,7850,7850,7850,0
|
||||
20250408,141400,625326775,7850,7850,7850,7850,53
|
||||
20250408,141300,624910725,7860,7860,7860,7860,0
|
||||
20250408,141200,624910725,7860,7860,7860,7860,0
|
||||
20250408,141100,624910725,7860,7860,7860,7860,0
|
||||
20250408,141000,624910725,7860,7860,7860,7860,0
|
||||
20250408,140900,624910725,7860,7860,7860,7860,83
|
||||
20250408,140800,624258345,7860,7860,7860,7860,16
|
||||
20250408,140700,624132585,7860,7860,7860,7860,0
|
||||
20250408,140600,624132585,7860,7860,7860,7860,21
|
||||
20250408,140500,623967525,7860,7880,7880,7860,254
|
||||
20250408,140400,621966705,7880,7860,7880,7860,100
|
||||
20250408,140300,621179065,7870,7870,7870,7870,0
|
||||
20250408,140200,621179065,7870,7870,7870,7870,0
|
||||
20250408,140100,621179065,7870,7870,7880,7870,337
|
||||
20250408,140000,618526555,7870,7840,7870,7840,459
|
||||
20250408,135900,614924505,7850,7850,7850,7850,0
|
||||
20250408,135800,614924505,7850,7850,7850,7850,53
|
||||
20250408,135700,614508455,7860,7860,7860,7860,157
|
||||
20250408,135600,613274435,7860,7850,7860,7850,239
|
||||
20250408,135500,611395925,7860,7860,7860,7860,0
|
||||
20250408,135400,611395925,7860,7860,7860,7860,40
|
||||
20250408,135300,611081525,7860,7860,7860,7860,100
|
||||
20250408,135200,610295525,7860,7850,7870,7850,487
|
||||
20250408,135100,606468375,7840,7840,7840,7840,192
|
||||
20250408,135000,604963095,7840,7840,7840,7840,72
|
||||
20250408,134900,604398615,7850,7850,7850,7850,158
|
||||
20250408,134800,603158315,7850,7850,7850,7850,92
|
||||
20250408,134700,602436115,7860,7850,7860,7850,600
|
||||
20250408,134600,597725115,7860,7840,7860,7840,532
|
||||
20250408,134500,593549175,7840,7840,7850,7840,200
|
||||
20250408,134400,591980975,7840,7840,7840,7840,270
|
||||
20250408,134300,589864175,7840,7840,7840,7840,22
|
||||
20250408,134200,589691695,7840,7850,7850,7840,138
|
||||
20250408,134100,588609575,7850,7850,7850,7850,0
|
||||
20250408,134000,588609575,7850,7840,7850,7840,1047
|
||||
20250408,133900,580401085,7840,7850,7850,7840,979
|
||||
20250408,133800,572716855,7850,7850,7850,7850,0
|
||||
20250408,133700,572716855,7850,7850,7850,7850,199
|
||||
20250408,133600,571154705,7840,7840,7840,7840,0
|
||||
20250408,133500,571154705,7840,7860,7860,7840,116
|
||||
20250408,133400,570243025,7860,7860,7860,7860,92
|
||||
20250408,133300,569519905,7870,7870,7890,7870,574
|
||||
20250408,133200,565001485,7870,7870,7870,7870,3
|
||||
20250408,133100,564977875,7860,7860,7860,7860,92
|
||||
20250408,133000,564254755,7860,7870,7870,7860,80
|
||||
20250408,132900,563625655,7870,7870,7870,7870,84
|
||||
20250408,132800,562964575,7860,7890,7890,7850,601
|
||||
20250408,132700,558243825,7890,7860,7890,7850,1831
|
||||
20250408,132600,543823315,7870,7870,7870,7870,0
|
||||
20250408,132500,543823315,7870,7870,7870,7870,63
|
||||
20250408,132400,543327505,7880,7880,7880,7880,0
|
||||
20250408,132300,543327505,7880,7880,7880,7880,387
|
||||
20250408,132200,540277945,7870,7870,7870,7870,92
|
||||
20250408,132100,539553905,7880,7870,7880,7870,140
|
||||
20250408,132000,538450975,7880,7880,7880,7880,0
|
||||
20250408,131900,538450975,7880,7880,7880,7880,59
|
||||
20250408,131800,537986055,7890,7890,7890,7890,0
|
||||
20250408,131700,537986055,7890,7890,7890,7890,0
|
||||
20250408,131600,537986055,7890,7910,7910,7890,507
|
||||
20250408,131500,533981635,7900,7900,7900,7900,142
|
||||
20250408,131400,532859835,7890,7890,7890,7890,0
|
||||
20250408,131300,532859835,7890,7900,7900,7890,114
|
||||
20250408,131200,531960155,7900,7890,7900,7890,480
|
||||
20250408,131100,528170255,7890,7880,7890,7880,93
|
||||
20250408,131000,527437405,7890,7880,7900,7880,220
|
||||
20250408,130900,525703025,7880,7880,7880,7880,1
|
||||
20250408,130800,525695145,7870,7870,7870,7870,98
|
||||
20250408,130700,524923885,7870,7870,7870,7870,100
|
||||
20250408,130600,524136885,7880,7870,7880,7870,168
|
||||
20250408,130500,522814715,7860,7870,7870,7860,113
|
||||
20250408,130400,521926525,7860,7860,7860,7860,5
|
||||
20250408,130300,521887225,7860,7870,7870,7850,509
|
||||
20250408,130200,517885085,7870,7890,7890,7870,322
|
||||
20250408,130100,515346545,7900,7900,7900,7900,0
|
||||
20250408,130000,515346545,7900,7890,7900,7890,105
|
||||
20250408,125900,514517085,7890,7880,7890,7880,157
|
||||
20250408,125800,513279275,7890,7880,7900,7880,371
|
||||
20250408,125700,510353075,7870,7870,7870,7870,0
|
||||
20250408,125600,510353075,7870,7880,7880,7870,227
|
||||
20250408,125500,508565235,7880,7870,7880,7870,122
|
||||
20250408,125400,507604705,7870,7870,7870,7870,0
|
||||
20250408,125300,507604705,7870,7870,7870,7870,86
|
||||
20250408,125200,506927885,7870,7880,7880,7870,64
|
||||
20250408,125100,506423805,7870,7870,7870,7870,0
|
||||
20250408,125000,506423805,7870,7880,7880,7870,114
|
||||
20250408,124900,505526405,7870,7870,7870,7870,26
|
||||
20250408,124800,505321785,7880,7880,7880,7880,95
|
||||
20250408,124700,504573185,7890,7890,7890,7890,8
|
||||
20250408,124600,504510065,7890,7890,7890,7890,19
|
||||
20250408,124500,504360155,7880,7890,7890,7880,288
|
||||
20250408,124400,502087895,7900,7900,7900,7900,22
|
||||
20250408,124300,501914095,7890,7890,7890,7890,48
|
||||
20250408,124200,501535375,7890,7890,7890,7890,173
|
||||
20250408,124100,500170405,7890,7890,7890,7890,48
|
||||
20250408,124000,499791685,7890,7890,7890,7890,2
|
||||
20250408,123900,499775905,7890,7890,7900,7890,158
|
||||
20250408,123800,498528895,7900,7900,7900,7900,0
|
||||
20250408,123700,498528895,7900,7900,7900,7900,50
|
||||
20250408,123600,498133895,7900,7900,7900,7900,66
|
||||
20250408,123500,497612495,7910,7910,7910,7910,351
|
||||
20250408,123400,494836085,7920,7920,7920,7920,22
|
||||
20250408,123300,494661845,7920,7920,7920,7920,60
|
||||
20250408,123200,494186645,7930,7920,7930,7920,86
|
||||
20250408,123100,493505435,7920,7920,7920,7920,136
|
||||
20250408,123000,492428315,7910,7920,7920,7910,115
|
||||
20250408,122900,491518445,7920,7920,7920,7920,168
|
||||
20250408,122800,490187885,7920,7920,7920,7920,22
|
||||
20250408,122700,490013645,7920,7920,7930,7920,479
|
||||
20250408,122600,486217685,7920,7920,7920,7920,0
|
||||
20250408,122500,486217685,7920,7920,7920,7920,92
|
||||
20250408,122400,485489045,7930,7930,7930,7930,0
|
||||
20250408,122300,485489045,7930,7920,7930,7920,86
|
||||
20250408,122200,484807705,7920,7920,7920,7920,28
|
||||
20250408,122100,484585945,7920,7920,7920,7920,36
|
||||
20250408,122000,484300825,7920,7920,7920,7920,82
|
||||
20250408,121900,483651385,7920,7920,7920,7920,57
|
||||
20250408,121800,483199945,7930,7930,7930,7930,42
|
||||
20250408,121700,482866885,7940,7940,7940,7940,0
|
||||
20250408,121600,482866885,7940,7940,7940,7940,143
|
||||
20250408,121500,481731465,7940,7940,7940,7930,169
|
||||
20250408,121400,480391115,7940,7940,7940,7940,144
|
||||
20250408,121300,479247755,7940,7940,7940,7940,50
|
||||
20250408,121200,478850755,7940,7950,7950,7940,313
|
||||
20250408,121100,476365365,7950,7950,7960,7950,100
|
||||
20250408,121000,475570355,7940,7950,7950,7940,103
|
||||
20250408,120900,474752425,7950,7940,7950,7940,291
|
||||
20250408,120800,472441775,7930,7930,7930,7930,1
|
||||
20250408,120700,472433845,7940,7940,7950,7940,111
|
||||
20250408,120600,471552415,7940,7940,7940,7940,20
|
||||
20250408,120500,471393615,7940,7940,7940,7940,13
|
||||
20250408,120400,471290395,7940,7950,7960,7940,307
|
||||
20250408,120300,468849205,7950,7950,7950,7940,115
|
||||
20250408,120200,467935255,7960,7960,7960,7960,134
|
||||
20250408,120100,466868615,7970,7940,7970,7940,58
|
||||
20250408,120000,466407895,7940,7940,7940,7940,10
|
||||
20250408,115900,466328495,7940,7940,7940,7940,396
|
||||
20250408,115800,463184255,7940,7940,7940,7940,13
|
||||
20250408,115700,463081035,7940,7940,7940,7940,30
|
||||
20250408,115600,462842835,7930,7940,7940,7930,767
|
||||
20250408,115500,456755215,7950,7950,7950,7950,7
|
||||
20250408,115400,456699565,7950,7950,7950,7950,24
|
||||
20250408,115300,456508765,7950,7960,7960,7950,75
|
||||
20250408,115200,455912345,7960,7960,7960,7960,0
|
||||
20250408,115100,455912345,7960,7960,7960,7960,13
|
||||
20250408,115000,455808865,7960,7960,7970,7960,221
|
||||
20250408,114900,454049605,7970,7970,7970,7970,14
|
||||
20250408,114800,453938025,7970,7970,7970,7970,13
|
||||
20250408,114700,453834415,7960,7970,7970,7950,214
|
||||
20250408,114600,452131025,7970,7960,7970,7960,17
|
||||
20250408,114500,451995605,7970,7950,7970,7950,248
|
||||
20250408,114400,450021705,7950,7950,7950,7950,0
|
||||
20250408,114300,450021705,7950,7960,7960,7950,52
|
||||
20250408,114200,449608085,7960,7960,7960,7960,0
|
||||
20250408,114100,449608085,7960,7960,7960,7960,54
|
||||
20250408,114000,449178245,7980,7970,7980,7970,75
|
||||
20250408,113900,448580395,7960,7980,7980,7950,562
|
||||
20250408,113800,444111005,7990,7990,7990,7990,10
|
||||
20250408,113700,444031105,7990,7990,7990,7990,10
|
||||
20250408,113600,443951205,7990,7980,7990,7980,13
|
||||
20250408,113500,443847355,8000,7990,8000,7990,87
|
||||
20250408,113400,443152085,7990,7990,7990,7990,18
|
||||
20250408,113300,443008265,7990,7990,7990,7990,5
|
||||
20250408,113200,442968315,8000,7990,8000,7990,24
|
||||
20250408,113100,442776335,7990,8000,8000,7990,61
|
||||
20250408,113000,442288465,8010,8010,8020,8010,1602
|
||||
20250408,112900,429455985,8000,8000,8000,8000,217
|
||||
20250408,112800,427719985,7990,7990,8000,7990,201
|
||||
20250408,112700,426113965,7990,7990,8000,7990,369
|
||||
20250408,112600,423163485,7990,7990,8010,7990,585
|
||||
20250408,112500,418483285,7990,7990,7990,7990,24
|
||||
20250408,112400,418291525,7990,8000,8000,7990,3
|
||||
20250408,112300,418267535,7990,7990,7990,7990,128
|
||||
20250408,112200,417244815,8000,7990,8000,7990,194
|
||||
20250408,112100,415693945,8000,8000,8000,7990,509
|
||||
20250408,112000,411622115,8020,8020,8020,8020,1
|
||||
20250408,111900,411614095,8010,8000,8010,8000,126
|
||||
20250408,111800,410605765,8000,7980,8010,7980,273
|
||||
20250408,111700,408422485,7970,7960,7970,7960,265
|
||||
20250408,111600,406312565,7960,7960,7960,7960,66
|
||||
20250408,111500,405787205,7960,7960,7960,7960,100
|
||||
20250408,111400,404991205,7970,7970,7970,7970,210
|
||||
20250408,111300,403317505,7970,7970,7970,7970,120
|
||||
20250408,111200,402361105,7970,7970,7970,7970,306
|
||||
20250408,111100,399922285,7970,7950,7970,7950,434
|
||||
20250408,111000,396466965,7940,7940,7940,7940,92
|
||||
20250408,110900,395736485,7970,7970,7970,7960,261
|
||||
20250408,110800,393657335,8000,8000,8000,8000,0
|
||||
20250408,110700,393657335,8000,8000,8000,8000,0
|
||||
20250408,110600,393657335,8000,8000,8000,8000,0
|
||||
20250408,110500,393657335,8000,8000,8000,8000,0
|
||||
20250408,110400,393657335,8000,7980,8010,7980,519
|
||||
20250408,110300,389508575,7980,7980,7980,7980,15
|
||||
20250408,110200,389388875,7980,7980,8000,7980,228
|
||||
20250408,110100,387567485,7980,7970,7980,7960,485
|
||||
20250408,110000,383698185,7970,7970,7970,7970,0
|
||||
20250408,105900,383698185,7970,7970,7970,7970,86
|
||||
20250408,105800,383012765,7970,7970,7970,7970,6
|
||||
20250408,105700,382964945,7970,7980,7980,7970,73
|
||||
20250408,105600,382382455,7980,7960,7990,7960,646
|
||||
20250408,105500,377231085,7970,7950,7970,7940,370
|
||||
20250408,105400,374286605,7940,7940,7945,7940,118
|
||||
20250408,105300,373349440,7930,7930,7930,7930,92
|
||||
20250408,105200,372619880,7940,7940,7940,7940,100
|
||||
20250408,105100,371825880,7950,7950,7950,7950,0
|
||||
20250408,105000,371825880,7950,7940,7950,7940,159
|
||||
20250408,104900,370562750,7950,7950,7950,7950,131
|
||||
20250408,104800,369521300,7960,7940,7960,7940,612
|
||||
20250408,104700,364656630,7940,7930,7950,7930,500
|
||||
20250408,104600,360687190,7940,7940,7940,7940,1
|
||||
20250408,104500,360679250,7940,7940,7940,7940,50
|
||||
20250408,104400,360282250,7940,7940,7940,7930,102
|
||||
20250408,104300,359473300,7940,7940,7940,7940,31
|
||||
20250408,104200,359227160,7940,7940,7940,7930,65
|
||||
20250408,104100,358711090,7970,7970,7970,7970,1
|
||||
20250408,104000,358703120,7970,7940,7970,7940,604
|
||||
20250408,103900,353893710,7940,7940,7940,7940,0
|
||||
20250408,103800,353893710,7940,7930,7940,7930,123
|
||||
20250408,103700,352917590,7940,7930,7940,7930,316
|
||||
20250408,103600,350408720,7930,7930,7930,7930,183
|
||||
20250408,103500,348957530,7930,7930,7930,7930,92
|
||||
20250408,103400,348227970,7930,7940,7940,7930,69
|
||||
20250408,103300,347680610,7930,7920,7940,7920,349
|
||||
20250408,103200,344912870,7920,7920,7920,7890,1212
|
||||
20250408,103100,335328960,7930,7930,7930,7930,2
|
||||
20250408,103000,335313100,7930,7930,7930,7930,5
|
||||
20250408,102900,335273450,7940,7940,7940,7940,0
|
||||
20250408,102800,335273450,7940,7940,7940,7940,10
|
||||
20250408,102700,335194050,7950,7990,7990,7950,211
|
||||
20250408,102600,333510840,7960,7930,7960,7930,242
|
||||
20250408,102500,331587940,7930,7920,7930,7920,190
|
||||
20250408,102400,330082270,7920,7910,7920,7900,282
|
||||
20250408,102300,327850960,7910,7910,7910,7910,0
|
||||
20250408,102200,327850960,7910,7890,7920,7890,601
|
||||
20250408,102100,323100480,7890,7880,7900,7880,808
|
||||
20250408,102000,316723240,7870,7870,7870,7870,26
|
||||
20250408,101900,316518620,7880,7870,7880,7870,18
|
||||
20250408,101800,316376860,7880,7880,7880,7880,49
|
||||
20250408,101700,315990740,7880,7880,7880,7880,74
|
||||
20250408,101600,315407620,7880,7880,7880,7880,30
|
||||
20250408,101500,315171220,7890,7880,7890,7880,127
|
||||
20250408,101400,314170430,7890,7880,7890,7880,86
|
||||
20250408,101300,313492730,7880,7890,7890,7880,4
|
||||
20250408,101200,313461180,7890,7890,7900,7890,68
|
||||
20250408,101100,312924650,7890,7890,7890,7880,188
|
||||
20250408,101000,311441860,7880,7870,7890,7870,373
|
||||
20250408,100900,308502510,7870,7880,7880,7870,36
|
||||
20250408,100800,308219160,7880,7880,7880,7880,109
|
||||
20250408,100700,307360240,7870,7870,7880,7870,165
|
||||
20250408,100600,306061490,7880,7900,7900,7880,301
|
||||
20250408,100500,303689350,7900,7880,7900,7880,161
|
||||
20250408,100400,302420120,7880,7880,7880,7850,600
|
||||
20250408,100300,297695200,7890,7890,7890,7890,14
|
||||
20250408,100200,297584740,7870,7890,7890,7870,4
|
||||
20250408,100100,297553200,7890,7860,7890,7860,137
|
||||
20250408,100000,296473230,7890,7900,7900,7870,26
|
||||
20250408,095900,296268520,7890,7890,7890,7880,245
|
||||
20250408,095800,294335770,7880,7910,7910,7880,387
|
||||
20250408,095700,291286020,7900,7910,7920,7900,1396
|
||||
20250408,095600,280252340,7910,7890,7910,7890,629
|
||||
20250408,095500,275283810,7890,7900,7910,7890,205
|
||||
20250408,095400,273664560,7900,7910,7910,7900,103
|
||||
20250408,095300,272850830,7900,7900,7900,7900,122
|
||||
20250408,095200,271887030,7900,7920,7920,7900,4
|
||||
20250408,095100,271855370,7920,7930,7930,7890,1094
|
||||
20250408,095000,263215940,7930,7930,7930,7930,0
|
||||
20250408,094900,263215940,7930,7940,7940,7930,72
|
||||
20250408,094800,262644310,7940,7940,7940,7940,37
|
||||
20250408,094700,262350530,7950,7920,7960,7920,995
|
||||
20250408,094600,254457730,7910,7930,7930,7910,4
|
||||
20250408,094500,254426030,7930,7930,7930,7920,208
|
||||
20250408,094400,252777600,7940,7930,7940,7920,108
|
||||
20250408,094300,251922020,7930,7940,7940,7930,118
|
||||
20250408,094200,250986230,7910,7940,7970,7910,1478
|
||||
20250408,094100,239239150,7940,7920,7940,7920,1062
|
||||
20250408,094000,230816890,7930,7930,7940,7930,1206
|
||||
20250408,093900,221253100,7930,7920,7930,7920,69
|
||||
20250408,093800,220706610,7930,7930,7930,7930,74
|
||||
20250408,093700,220119790,7930,7940,7940,7920,711
|
||||
20250408,093600,214477550,7940,7940,7940,7940,3
|
||||
20250408,093500,214453730,7940,7970,7970,7940,734
|
||||
20250408,093400,208611290,7980,7940,7980,7940,1786
|
||||
20250408,093300,194405330,7940,7960,7960,7940,360
|
||||
20250408,093200,191544350,7960,7970,7970,7960,66
|
||||
20250408,093100,191018860,7970,7950,7980,7940,2231
|
||||
20250408,093000,173292010,7990,8000,8000,7960,631
|
||||
20250408,092900,168268370,8000,7960,8010,7960,2985
|
||||
20250408,092800,144458640,7960,7940,7960,7940,949
|
||||
20250408,092700,136919600,7950,7940,7960,7940,395
|
||||
20250408,092600,133779820,7950,7940,7950,7920,1003
|
||||
20250408,092500,125826850,7930,7920,7940,7900,685
|
||||
20250408,092400,120408540,7910,7890,7910,7890,532
|
||||
20250408,092300,116204990,7900,7900,7900,7900,613
|
||||
20250408,092200,111362290,7900,7860,7900,7860,526
|
||||
20250408,092100,107226890,7910,7900,7910,7880,503
|
||||
20250408,092000,103261050,7920,7910,7920,7910,12
|
||||
20250408,091900,103166070,7920,7910,7920,7880,1176
|
||||
20250408,091800,93873490,7900,7930,7930,7900,131
|
||||
20250408,091700,92838500,7930,7930,7930,7930,0
|
||||
20250408,091600,92838500,7930,7900,7940,7900,55
|
||||
20250408,091500,92403850,7890,7960,7960,7890,208
|
||||
20250408,091400,90748380,7960,7930,7960,7830,3743
|
||||
20250408,091300,61249090,7960,7960,7970,7940,369
|
||||
20250408,091200,58317670,7980,7970,7980,7970,163
|
||||
20250408,091100,57016940,7970,7970,7970,7960,357
|
||||
20250408,091000,54174650,7960,7950,7960,7950,136
|
||||
20250408,090900,53092520,7950,7950,7950,7950,0
|
||||
20250408,090800,53092520,7950,7950,7950,7950,10
|
||||
20250408,090700,53013020,7960,7930,7960,7930,1086
|
||||
20250408,090600,44380780,7930,7950,7950,7920,1450
|
||||
20250408,090500,32879910,7960,7960,7960,7960,0
|
||||
20250408,090400,32879910,7960,7980,7980,7960,17
|
||||
20250408,090300,32744390,7980,7980,8000,7980,541
|
||||
20250408,090200,28422120,8000,7970,8000,7970,310
|
||||
20250408,090100,25946750,7990,8000,8000,7970,263
|
||||
20250408,090000,23844220,8010,7890,8010,7890,3014
|
||||
|
Reference in New Issue
Block a user