Update 2025-04-08 2740 candle_min
This commit is contained in:
632
069510/min/candle-20250408.csv
Normal file
632
069510/min/candle-20250408.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193000,59414450,10670,10670,10670,10670,162
|
||||
20250408,192900,59414450,10670,10670,10670,10670,0
|
||||
20250408,192800,59414450,10670,10670,10670,10670,0
|
||||
20250408,192700,59414450,10670,10670,10670,10670,0
|
||||
20250408,192600,59414450,10670,10670,10670,10670,0
|
||||
20250408,192500,59414450,10670,10670,10670,10670,0
|
||||
20250408,192400,59414450,10670,10670,10670,10670,0
|
||||
20250408,192300,59414450,10670,10670,10670,10670,0
|
||||
20250408,192200,59414450,10670,10670,10670,10670,0
|
||||
20250408,192100,59414450,10670,10670,10670,10670,0
|
||||
20250408,192000,59414450,10670,10670,10670,10670,0
|
||||
20250408,191900,59414450,10670,10670,10670,10670,0
|
||||
20250408,191800,59414450,10670,10670,10670,10670,0
|
||||
20250408,191700,59414450,10670,10670,10670,10670,0
|
||||
20250408,191600,59414450,10670,10670,10670,10670,0
|
||||
20250408,191500,59414450,10670,10670,10670,10670,0
|
||||
20250408,191400,59414450,10670,10670,10670,10670,0
|
||||
20250408,191300,59414450,10670,10670,10670,10670,0
|
||||
20250408,191200,59414450,10670,10670,10670,10670,0
|
||||
20250408,191100,59414450,10670,10670,10670,10670,0
|
||||
20250408,191000,59414450,10670,10670,10670,10670,0
|
||||
20250408,190900,59414450,10670,10670,10670,10670,0
|
||||
20250408,190800,59414450,10670,10670,10670,10670,0
|
||||
20250408,190700,59414450,10670,10670,10670,10670,0
|
||||
20250408,190600,59414450,10670,10670,10670,10670,0
|
||||
20250408,190500,59414450,10670,10670,10670,10670,0
|
||||
20250408,190400,59414450,10670,10670,10670,10670,0
|
||||
20250408,190300,59414450,10670,10670,10670,10670,0
|
||||
20250408,190200,59414450,10670,10670,10670,10670,0
|
||||
20250408,190100,59414450,10670,10670,10670,10670,0
|
||||
20250408,190000,59414450,10670,10670,10670,10670,162
|
||||
20250408,185900,59414450,10670,10670,10670,10670,0
|
||||
20250408,185800,59414450,10670,10670,10670,10670,0
|
||||
20250408,185700,59414450,10670,10670,10670,10670,0
|
||||
20250408,185600,59414450,10670,10670,10670,10670,0
|
||||
20250408,185500,59414450,10670,10670,10670,10670,0
|
||||
20250408,185400,59414450,10670,10670,10670,10670,0
|
||||
20250408,185300,59414450,10670,10670,10670,10670,0
|
||||
20250408,185200,59414450,10670,10670,10670,10670,0
|
||||
20250408,185100,59414450,10670,10670,10670,10670,0
|
||||
20250408,185000,59414450,10670,10670,10670,10670,0
|
||||
20250408,184900,59414450,10670,10670,10670,10670,0
|
||||
20250408,184800,59414450,10670,10670,10670,10670,0
|
||||
20250408,184700,59414450,10670,10670,10670,10670,0
|
||||
20250408,184600,59414450,10670,10670,10670,10670,0
|
||||
20250408,184500,59414450,10670,10670,10670,10670,0
|
||||
20250408,184400,59414450,10670,10670,10670,10670,0
|
||||
20250408,184300,59414450,10670,10670,10670,10670,0
|
||||
20250408,184200,59414450,10670,10670,10670,10670,0
|
||||
20250408,184100,59414450,10670,10670,10670,10670,0
|
||||
20250408,184000,59414450,10670,10670,10670,10670,0
|
||||
20250408,183900,59414450,10670,10670,10670,10670,0
|
||||
20250408,183800,59414450,10670,10670,10670,10670,0
|
||||
20250408,183700,59414450,10670,10670,10670,10670,0
|
||||
20250408,183600,59414450,10670,10670,10670,10670,0
|
||||
20250408,183500,59414450,10670,10670,10670,10670,0
|
||||
20250408,183400,59414450,10670,10670,10670,10670,0
|
||||
20250408,183300,59414450,10670,10670,10670,10670,0
|
||||
20250408,183200,59414450,10670,10670,10670,10670,0
|
||||
20250408,183100,59414450,10670,10670,10670,10670,0
|
||||
20250408,183000,59414450,10670,10670,10670,10670,162
|
||||
20250408,182900,59414450,10670,10670,10670,10670,0
|
||||
20250408,182800,59414450,10670,10670,10670,10670,0
|
||||
20250408,182700,59414450,10670,10670,10670,10670,0
|
||||
20250408,182600,59414450,10670,10670,10670,10670,0
|
||||
20250408,182500,59414450,10670,10670,10670,10670,0
|
||||
20250408,182400,59414450,10670,10670,10670,10670,0
|
||||
20250408,182300,59414450,10670,10670,10670,10670,0
|
||||
20250408,182200,59414450,10670,10670,10670,10670,0
|
||||
20250408,182100,59414450,10670,10670,10670,10670,0
|
||||
20250408,182000,59414450,10670,10670,10670,10670,0
|
||||
20250408,181900,59414450,10670,10670,10670,10670,0
|
||||
20250408,181800,59414450,10670,10670,10670,10670,0
|
||||
20250408,181700,59414450,10670,10670,10670,10670,0
|
||||
20250408,181600,59414450,10670,10670,10670,10670,0
|
||||
20250408,181500,59414450,10670,10670,10670,10670,0
|
||||
20250408,181400,59414450,10670,10670,10670,10670,0
|
||||
20250408,181300,59414450,10670,10670,10670,10670,0
|
||||
20250408,181200,59414450,10670,10670,10670,10670,0
|
||||
20250408,181100,59414450,10670,10670,10670,10670,0
|
||||
20250408,181000,59414450,10670,10670,10670,10670,0
|
||||
20250408,180900,59414450,10670,10670,10670,10670,0
|
||||
20250408,180800,59414450,10670,10670,10670,10670,0
|
||||
20250408,180700,59414450,10670,10670,10670,10670,0
|
||||
20250408,180600,59414450,10670,10670,10670,10670,0
|
||||
20250408,180500,59414450,10670,10670,10670,10670,0
|
||||
20250408,180400,59414450,10670,10670,10670,10670,0
|
||||
20250408,180300,59414450,10670,10670,10670,10670,0
|
||||
20250408,180200,59414450,10670,10670,10670,10670,0
|
||||
20250408,180100,59414450,10670,10670,10670,10670,0
|
||||
20250408,180000,59414450,10670,10670,10670,10670,162
|
||||
20250408,175900,59414450,10670,10670,10670,10670,0
|
||||
20250408,175800,59414450,10670,10670,10670,10670,0
|
||||
20250408,175700,59414450,10670,10670,10670,10670,0
|
||||
20250408,175600,59414450,10670,10670,10670,10670,0
|
||||
20250408,175500,59414450,10670,10670,10670,10670,0
|
||||
20250408,175400,59414450,10670,10670,10670,10670,0
|
||||
20250408,175300,59414450,10670,10670,10670,10670,0
|
||||
20250408,175200,59414450,10670,10670,10670,10670,0
|
||||
20250408,175100,59414450,10670,10670,10670,10670,0
|
||||
20250408,175000,59414450,10670,10670,10670,10670,0
|
||||
20250408,174900,59414450,10670,10670,10670,10670,0
|
||||
20250408,174800,59414450,10670,10670,10670,10670,0
|
||||
20250408,174700,59414450,10670,10670,10670,10670,0
|
||||
20250408,174600,59414450,10670,10670,10670,10670,0
|
||||
20250408,174500,59414450,10670,10670,10670,10670,0
|
||||
20250408,174400,59414450,10670,10670,10670,10670,0
|
||||
20250408,174300,59414450,10670,10670,10670,10670,0
|
||||
20250408,174200,59414450,10670,10670,10670,10670,0
|
||||
20250408,174100,59414450,10670,10670,10670,10670,0
|
||||
20250408,174000,59414450,10670,10670,10670,10670,0
|
||||
20250408,173900,59414450,10670,10670,10670,10670,0
|
||||
20250408,173800,59414450,10670,10670,10670,10670,0
|
||||
20250408,173700,59414450,10670,10670,10670,10670,0
|
||||
20250408,173600,59414450,10670,10670,10670,10670,0
|
||||
20250408,173500,59414450,10670,10670,10670,10670,0
|
||||
20250408,173400,59414450,10670,10670,10670,10670,0
|
||||
20250408,173300,59414450,10670,10670,10670,10670,0
|
||||
20250408,173200,59414450,10670,10670,10670,10670,0
|
||||
20250408,173100,59414450,10670,10670,10670,10670,0
|
||||
20250408,173000,59414450,10670,10670,10670,10670,162
|
||||
20250408,172900,59414450,10670,10670,10670,10670,0
|
||||
20250408,172800,59414450,10670,10670,10670,10670,0
|
||||
20250408,172700,59414450,10670,10670,10670,10670,0
|
||||
20250408,172600,59414450,10670,10670,10670,10670,0
|
||||
20250408,172500,59414450,10670,10670,10670,10670,0
|
||||
20250408,172400,59414450,10670,10670,10670,10670,0
|
||||
20250408,172300,59414450,10670,10670,10670,10670,0
|
||||
20250408,172200,59414450,10670,10670,10670,10670,0
|
||||
20250408,172100,59414450,10670,10670,10670,10670,0
|
||||
20250408,172000,59414450,10670,10670,10670,10670,0
|
||||
20250408,171900,59414450,10670,10670,10670,10670,0
|
||||
20250408,171800,59414450,10670,10670,10670,10670,0
|
||||
20250408,171700,59414450,10670,10670,10670,10670,0
|
||||
20250408,171600,59414450,10670,10670,10670,10670,0
|
||||
20250408,171500,59414450,10670,10670,10670,10670,0
|
||||
20250408,171400,59414450,10670,10670,10670,10670,0
|
||||
20250408,171300,59414450,10670,10670,10670,10670,0
|
||||
20250408,171200,59414450,10670,10670,10670,10670,0
|
||||
20250408,171100,59414450,10670,10670,10670,10670,0
|
||||
20250408,171000,59414450,10670,10670,10670,10670,0
|
||||
20250408,170900,59414450,10670,10670,10670,10670,0
|
||||
20250408,170800,59414450,10670,10670,10670,10670,0
|
||||
20250408,170700,59414450,10670,10670,10670,10670,0
|
||||
20250408,170600,59414450,10670,10670,10670,10670,0
|
||||
20250408,170500,59414450,10670,10670,10670,10670,0
|
||||
20250408,170400,59414450,10670,10670,10670,10670,0
|
||||
20250408,170300,59414450,10670,10670,10670,10670,0
|
||||
20250408,170200,59414450,10670,10670,10670,10670,0
|
||||
20250408,170100,59414450,10670,10670,10670,10670,0
|
||||
20250408,170000,59414450,10670,10670,10670,10670,162
|
||||
20250408,165900,59414450,10670,10670,10670,10670,0
|
||||
20250408,165800,59414450,10670,10670,10670,10670,0
|
||||
20250408,165700,59414450,10670,10670,10670,10670,0
|
||||
20250408,165600,59414450,10670,10670,10670,10670,0
|
||||
20250408,165500,59414450,10670,10670,10670,10670,0
|
||||
20250408,165400,59414450,10670,10670,10670,10670,0
|
||||
20250408,165300,59414450,10670,10670,10670,10670,0
|
||||
20250408,165200,59414450,10670,10670,10670,10670,0
|
||||
20250408,165100,59414450,10670,10670,10670,10670,0
|
||||
20250408,165000,59414450,10670,10670,10670,10670,0
|
||||
20250408,164900,59414450,10670,10670,10670,10670,0
|
||||
20250408,164800,59414450,10670,10670,10670,10670,0
|
||||
20250408,164700,59414450,10670,10670,10670,10670,0
|
||||
20250408,164600,59414450,10670,10670,10670,10670,0
|
||||
20250408,164500,59414450,10670,10670,10670,10670,0
|
||||
20250408,164400,59414450,10670,10670,10670,10670,0
|
||||
20250408,164300,59414450,10670,10670,10670,10670,0
|
||||
20250408,164200,59414450,10670,10670,10670,10670,0
|
||||
20250408,164100,59414450,10670,10670,10670,10670,0
|
||||
20250408,164000,59414450,10670,10670,10670,10670,0
|
||||
20250408,163900,59414450,10670,10670,10670,10670,0
|
||||
20250408,163800,59414450,10670,10670,10670,10670,0
|
||||
20250408,163700,59414450,10670,10670,10670,10670,0
|
||||
20250408,163600,59414450,10670,10670,10670,10670,0
|
||||
20250408,163500,59414450,10670,10670,10670,10670,0
|
||||
20250408,163400,59414450,10670,10670,10670,10670,0
|
||||
20250408,163300,59414450,10670,10670,10670,10670,0
|
||||
20250408,163200,59414450,10670,10670,10670,10670,0
|
||||
20250408,163100,59414450,10670,10670,10670,10670,0
|
||||
20250408,163000,59414450,10670,10670,10670,10670,162
|
||||
20250408,162900,59414450,10670,10670,10670,10670,0
|
||||
20250408,162800,59414450,10670,10670,10670,10670,0
|
||||
20250408,162700,59414450,10670,10670,10670,10670,0
|
||||
20250408,162600,59414450,10670,10670,10670,10670,0
|
||||
20250408,162500,59414450,10670,10670,10670,10670,0
|
||||
20250408,162400,59414450,10670,10670,10670,10670,0
|
||||
20250408,162300,59414450,10670,10670,10670,10670,0
|
||||
20250408,162200,59414450,10670,10670,10670,10670,0
|
||||
20250408,162100,59414450,10670,10670,10670,10670,0
|
||||
20250408,162000,59414450,10670,10670,10670,10670,0
|
||||
20250408,161900,59414450,10670,10670,10670,10670,0
|
||||
20250408,161800,59414450,10670,10670,10670,10670,0
|
||||
20250408,161700,59414450,10670,10670,10670,10670,0
|
||||
20250408,161600,59414450,10670,10670,10670,10670,0
|
||||
20250408,161500,59414450,10670,10670,10670,10670,0
|
||||
20250408,161400,59414450,10670,10670,10670,10670,0
|
||||
20250408,161300,59414450,10670,10670,10670,10670,0
|
||||
20250408,161200,59414450,10670,10670,10670,10670,0
|
||||
20250408,161100,59414450,10670,10670,10670,10670,0
|
||||
20250408,161000,59414450,10670,10670,10670,10670,0
|
||||
20250408,160900,59414450,10670,10670,10670,10670,0
|
||||
20250408,160800,59414450,10670,10670,10670,10670,0
|
||||
20250408,160700,59414450,10670,10670,10670,10670,0
|
||||
20250408,160600,59414450,10670,10670,10670,10670,0
|
||||
20250408,160500,59414450,10670,10670,10670,10670,0
|
||||
20250408,160400,59414450,10670,10670,10670,10670,0
|
||||
20250408,160300,59414450,10670,10670,10670,10670,0
|
||||
20250408,160200,59414450,10670,10670,10670,10670,0
|
||||
20250408,160100,59414450,10670,10670,10670,10670,0
|
||||
20250408,160000,59414450,10670,10670,10670,10670,162
|
||||
20250408,155900,59414450,10670,10670,10670,10670,0
|
||||
20250408,155800,59414450,10670,10670,10670,10670,0
|
||||
20250408,155700,59414450,10670,10670,10670,10670,0
|
||||
20250408,155600,59414450,10670,10670,10670,10670,0
|
||||
20250408,155500,59414450,10670,10670,10670,10670,0
|
||||
20250408,155400,59414450,10670,10670,10670,10670,0
|
||||
20250408,155300,59414450,10670,10670,10670,10670,0
|
||||
20250408,155200,59414450,10670,10670,10670,10670,0
|
||||
20250408,155100,59414450,10670,10670,10670,10670,0
|
||||
20250408,155000,59414450,10670,10670,10670,10670,0
|
||||
20250408,154900,59414450,10670,10670,10670,10670,0
|
||||
20250408,154800,59414450,10670,10670,10670,10670,0
|
||||
20250408,154700,59414450,10670,10670,10670,10670,0
|
||||
20250408,154600,59414450,10670,10670,10670,10670,0
|
||||
20250408,154500,59414450,10670,10670,10670,10670,0
|
||||
20250408,154400,59414450,10670,10670,10670,10670,0
|
||||
20250408,154300,59414450,10670,10670,10670,10670,0
|
||||
20250408,154200,59414450,10670,10670,10670,10670,0
|
||||
20250408,154100,59414450,10670,10670,10670,10670,0
|
||||
20250408,154000,59414450,10670,10670,10670,10670,0
|
||||
20250408,153900,59414450,10670,10670,10670,10670,0
|
||||
20250408,153800,59414450,10670,10670,10670,10670,0
|
||||
20250408,153700,59414450,10670,10670,10670,10670,0
|
||||
20250408,153600,59414450,10670,10670,10670,10670,0
|
||||
20250408,153500,59414450,10670,10670,10670,10670,0
|
||||
20250408,153400,59414450,10670,10670,10670,10670,0
|
||||
20250408,153300,59414450,10670,10670,10670,10670,0
|
||||
20250408,153200,59414450,10670,10670,10670,10670,0
|
||||
20250408,153100,59414450,10670,10670,10670,10670,0
|
||||
20250408,153000,59414450,10670,10670,10670,10670,324
|
||||
20250408,152900,57685910,10730,10730,10730,10730,0
|
||||
20250408,152800,57685910,10730,10730,10730,10730,0
|
||||
20250408,152700,57685910,10730,10730,10730,10730,0
|
||||
20250408,152600,57685910,10730,10730,10730,10730,0
|
||||
20250408,152500,57685910,10730,10730,10730,10730,0
|
||||
20250408,152400,57685910,10730,10730,10730,10730,0
|
||||
20250408,152300,57685910,10730,10730,10730,10730,0
|
||||
20250408,152200,57685910,10730,10730,10730,10730,0
|
||||
20250408,152100,57685910,10730,10730,10730,10730,0
|
||||
20250408,152000,57685910,10730,10730,10730,10730,0
|
||||
20250408,151900,57685910,10730,10790,10790,10730,36
|
||||
20250408,151800,57299390,10750,10790,10790,10750,4
|
||||
20250408,151700,57256350,10790,10790,10790,10790,6
|
||||
20250408,151600,57191610,10790,10740,10790,10740,7
|
||||
20250408,151500,57116180,10790,10790,10790,10790,0
|
||||
20250408,151400,57116180,10790,10790,10790,10790,9
|
||||
20250408,151300,57019070,10730,10730,10730,10730,1
|
||||
20250408,151200,57008340,10720,10750,10750,10710,41
|
||||
20250408,151100,56569140,10750,10720,10750,10710,18
|
||||
20250408,151000,56375990,10700,10770,10770,10700,1000
|
||||
20250408,150900,45673640,10800,10800,10800,10800,5
|
||||
20250408,150800,45619640,10800,10800,10800,10800,5
|
||||
20250408,150700,45565640,10800,10800,10800,10800,10
|
||||
20250408,150600,45457640,10800,10800,10800,10800,3
|
||||
20250408,150500,45425240,10800,10800,10800,10800,0
|
||||
20250408,150400,45425240,10800,10760,10800,10760,2
|
||||
20250408,150300,45403680,10730,10730,10730,10730,2
|
||||
20250408,150200,45382220,10680,10740,10740,10680,200
|
||||
20250408,150100,43241230,10800,10790,10840,10740,682
|
||||
20250408,150000,35899470,10820,10830,10830,10820,11
|
||||
20250408,145900,35780390,10840,10840,10840,10840,5
|
||||
20250408,145800,35726190,10840,10840,10840,10840,0
|
||||
20250408,145700,35726190,10840,10840,10840,10840,0
|
||||
20250408,145600,35726190,10840,10840,10840,10840,4
|
||||
20250408,145500,35682830,10840,10840,10850,10790,9
|
||||
20250408,145400,35585410,10790,10850,10850,10790,12
|
||||
20250408,145300,35455380,10800,10800,10800,10800,0
|
||||
20250408,145200,35455380,10800,10800,10800,10800,6
|
||||
20250408,145100,35390580,10850,10850,10850,10850,3
|
||||
20250408,145000,35358030,10800,10800,10800,10800,0
|
||||
20250408,144900,35358030,10800,10830,10850,10800,36
|
||||
20250408,144800,34968740,10850,10850,10850,10850,0
|
||||
20250408,144700,34968740,10850,10850,10850,10850,0
|
||||
20250408,144600,34968740,10850,10840,10850,10840,8
|
||||
20250408,144500,34881990,10850,10850,10850,10850,0
|
||||
20250408,144400,34881990,10850,10850,10850,10850,6
|
||||
20250408,144300,34816890,10810,10810,10810,10810,0
|
||||
20250408,144200,34816890,10810,10810,10810,10810,0
|
||||
20250408,144100,34816890,10810,10810,10810,10810,8
|
||||
20250408,144000,34730410,10800,10800,10800,10800,0
|
||||
20250408,143900,34730410,10800,10810,10810,10800,56
|
||||
20250408,143800,34125560,10810,10810,10810,10810,5
|
||||
20250408,143700,34071510,10800,10850,10850,10800,117
|
||||
20250408,143600,32807710,10840,10840,10840,10840,4
|
||||
20250408,143500,32764350,10830,10830,10830,10830,6
|
||||
20250408,143400,32699370,10850,10840,10850,10840,6
|
||||
20250408,143300,32634320,10850,10850,10850,10850,0
|
||||
20250408,143200,32634320,10850,10850,10850,10850,1
|
||||
20250408,143100,32623470,10840,10840,10840,10840,3
|
||||
20250408,143000,32590950,10820,10820,10820,10820,0
|
||||
20250408,142900,32590950,10820,10840,10840,10820,11
|
||||
20250408,142800,32471810,10840,10840,10840,10840,0
|
||||
20250408,142700,32471810,10840,10840,10840,10840,1
|
||||
20250408,142600,32460970,10840,10820,10840,10800,27
|
||||
20250408,142500,32169040,10840,10840,10840,10840,1
|
||||
20250408,142400,32158200,10840,10840,10840,10840,5
|
||||
20250408,142300,32104000,10820,10820,10820,10820,0
|
||||
20250408,142200,32104000,10820,10820,10820,10820,0
|
||||
20250408,142100,32104000,10820,10820,10840,10820,9
|
||||
20250408,142000,32006540,10810,10810,10810,10810,23
|
||||
20250408,141900,31757910,10810,10810,10810,10810,4
|
||||
20250408,141800,31714670,10810,10810,10810,10810,5
|
||||
20250408,141700,31660620,10810,10810,10810,10810,4
|
||||
20250408,141600,31617380,10810,10810,10810,10810,5
|
||||
20250408,141500,31563330,10810,10810,10810,10810,0
|
||||
20250408,141400,31563330,10810,10810,10810,10810,6
|
||||
20250408,141300,31498470,10810,10810,10810,10810,5
|
||||
20250408,141200,31444420,10810,10820,10820,10810,11
|
||||
20250408,141100,31325480,10820,10820,10820,10820,0
|
||||
20250408,141000,31325480,10820,10820,10820,10820,6
|
||||
20250408,140900,31260560,10820,10820,10820,10820,5
|
||||
20250408,140800,31206460,10810,10810,10810,10810,10
|
||||
20250408,140700,31098360,10820,10820,10820,10820,10
|
||||
20250408,140600,30990160,10820,10820,10820,10820,0
|
||||
20250408,140500,30990160,10820,10820,10820,10820,5
|
||||
20250408,140400,30936060,10820,10820,10820,10820,5
|
||||
20250408,140300,30881960,10820,10820,10820,10820,0
|
||||
20250408,140200,30881960,10820,10820,10820,10820,9
|
||||
20250408,140100,30784580,10820,10820,10820,10820,0
|
||||
20250408,140000,30784580,10820,10820,10820,10820,0
|
||||
20250408,135900,30784580,10820,10820,10820,10820,10
|
||||
20250408,135800,30676380,10820,10820,10820,10820,0
|
||||
20250408,135700,30676380,10820,10820,10820,10820,4
|
||||
20250408,135600,30633100,10820,10820,10820,10820,5
|
||||
20250408,135500,30579000,10820,10820,10820,10820,0
|
||||
20250408,135400,30579000,10820,10820,10820,10820,6
|
||||
20250408,135300,30514080,10820,10820,10820,10820,5
|
||||
20250408,135200,30459980,10820,10820,10820,10820,3
|
||||
20250408,135100,30427520,10820,10820,10820,10820,5
|
||||
20250408,135000,30373420,10820,10820,10820,10820,0
|
||||
20250408,134900,30373420,10820,10820,10820,10820,5
|
||||
20250408,134800,30319320,10820,10820,10820,10820,0
|
||||
20250408,134700,30319320,10820,10820,10820,10820,4
|
||||
20250408,134600,30276040,10800,10840,10840,10800,126
|
||||
20250408,134500,28914680,10850,10850,10850,10850,7
|
||||
20250408,134400,28838730,10850,10850,10850,10850,5
|
||||
20250408,134300,28784480,10850,10850,10850,10850,0
|
||||
20250408,134200,28784480,10850,10850,10850,10850,9
|
||||
20250408,134100,28686830,10850,10850,10850,10850,0
|
||||
20250408,134000,28686830,10850,10850,10850,10850,5
|
||||
20250408,133900,28632580,10850,10850,10850,10850,5
|
||||
20250408,133800,28578330,10850,10850,10850,10850,0
|
||||
20250408,133700,28578330,10850,10850,10850,10850,8
|
||||
20250408,133600,28491530,10850,10850,10850,10850,0
|
||||
20250408,133500,28491530,10850,10850,10850,10850,0
|
||||
20250408,133400,28491530,10850,10850,10850,10850,12
|
||||
20250408,133300,28361330,10850,10850,10850,10850,0
|
||||
20250408,133200,28361330,10850,10850,10850,10850,3
|
||||
20250408,133100,28328780,10850,10850,10850,10850,5
|
||||
20250408,133000,28274530,10850,10850,10850,10850,0
|
||||
20250408,132900,28274530,10850,10850,10850,10850,10
|
||||
20250408,132800,28166030,10850,10850,10850,10850,0
|
||||
20250408,132700,28166030,10850,10850,10850,10850,11
|
||||
20250408,132600,28046680,10850,10850,10850,10850,28
|
||||
20250408,132500,27742880,10850,10850,10850,10850,0
|
||||
20250408,132400,27742880,10850,10850,10850,10850,5
|
||||
20250408,132300,27688630,10850,10850,10850,10850,5
|
||||
20250408,132200,27634380,10850,10850,10850,10850,3
|
||||
20250408,132100,27601830,10850,10850,10850,10850,0
|
||||
20250408,132000,27601830,10850,10850,10850,10850,6
|
||||
20250408,131900,27536730,10850,10850,10850,10850,5
|
||||
20250408,131800,27482480,10850,10850,10850,10850,0
|
||||
20250408,131700,27482480,10850,10850,10850,10850,9
|
||||
20250408,131600,27384830,10850,10850,10850,10850,0
|
||||
20250408,131500,27384830,10850,10850,10850,10850,5
|
||||
20250408,131400,27330580,10850,10850,10850,10850,5
|
||||
20250408,131300,27276330,10850,10850,10850,10850,0
|
||||
20250408,131200,27276330,10850,10850,10850,10850,9
|
||||
20250408,131100,27178680,10850,10850,10850,10850,0
|
||||
20250408,131000,27178680,10850,10850,10850,10850,0
|
||||
20250408,130900,27178680,10850,10850,10850,10850,10
|
||||
20250408,130800,27070180,10850,10850,10850,10850,0
|
||||
20250408,130700,27070180,10850,10850,10850,10850,5
|
||||
20250408,130600,27015930,10850,10850,10850,10850,0
|
||||
20250408,130500,27015930,10850,10850,10850,10850,0
|
||||
20250408,130400,27015930,10850,10850,10850,10850,5
|
||||
20250408,130300,26961680,10850,10850,10850,10850,0
|
||||
20250408,130200,26961680,10850,10850,10850,10850,3
|
||||
20250408,130100,26929130,10850,10850,10850,10850,0
|
||||
20250408,130000,26929130,10850,10850,10850,10850,0
|
||||
20250408,125900,26929130,10850,10840,10850,10840,7
|
||||
20250408,125800,26853190,10810,10810,10810,10810,68
|
||||
20250408,125700,26118110,10820,10820,10820,10820,4
|
||||
20250408,125600,26074830,10830,10830,10830,10830,14
|
||||
20250408,125500,25923210,10840,10840,10840,10840,6
|
||||
20250408,125400,25858170,10840,10840,10840,10840,11
|
||||
20250408,125300,25738930,10850,10850,10850,10850,5
|
||||
20250408,125200,25684680,10850,10850,10850,10850,4
|
||||
20250408,125100,25641280,10850,10850,10850,10850,0
|
||||
20250408,125000,25641280,10850,10850,10850,10850,6
|
||||
20250408,124900,25576180,10850,10850,10850,10850,5
|
||||
20250408,124800,25521930,10850,10850,10850,10850,0
|
||||
20250408,124700,25521930,10850,10850,10850,10850,8
|
||||
20250408,124600,25435130,10850,10850,10850,10850,0
|
||||
20250408,124500,25435130,10850,10850,10850,10850,0
|
||||
20250408,124400,25435130,10850,10850,10850,10850,11
|
||||
20250408,124300,25315780,10840,10840,10840,10840,1
|
||||
20250408,124200,25304940,10850,10850,10850,10850,5
|
||||
20250408,124100,25250690,10850,10850,10850,10850,5
|
||||
20250408,124000,25196440,10850,10850,10850,10850,6
|
||||
20250408,123900,25131340,10850,10850,10850,10850,5
|
||||
20250408,123800,25077090,10850,10850,10850,10850,1
|
||||
20250408,123700,25066240,10850,10850,10850,10850,3
|
||||
20250408,123600,25033690,10850,10850,10850,10850,5
|
||||
20250408,123500,24979440,10850,10850,10850,10850,192
|
||||
20250408,123400,22896240,10850,10850,10850,10850,0
|
||||
20250408,123300,22896240,10850,10850,10850,10850,8
|
||||
20250408,123200,22809440,10850,10850,10850,10850,4
|
||||
20250408,123100,22766040,10850,10850,10850,10850,0
|
||||
20250408,123000,22766040,10850,10850,10850,10850,11
|
||||
20250408,122900,22646690,10850,10850,10850,10850,0
|
||||
20250408,122800,22646690,10850,10850,10850,10850,5
|
||||
20250408,122700,22592440,10850,10850,10850,10850,3
|
||||
20250408,122600,22559890,10850,10850,10850,10850,0
|
||||
20250408,122500,22559890,10850,10850,10850,10850,11
|
||||
20250408,122400,22440540,10850,10850,10850,10850,0
|
||||
20250408,122300,22440540,10850,10850,10850,10850,0
|
||||
20250408,122200,22440540,10850,10850,10850,10850,9
|
||||
20250408,122100,22342890,10850,10850,10850,10850,0
|
||||
20250408,122000,22342890,10850,10850,10850,10850,4
|
||||
20250408,121900,22299490,10850,10850,10850,10850,6
|
||||
20250408,121800,22234390,10850,10850,10850,10850,0
|
||||
20250408,121700,22234390,10850,10850,10850,10850,10
|
||||
20250408,121600,22125890,10850,10850,10850,10850,0
|
||||
20250408,121500,22125890,10850,10850,10850,10850,5
|
||||
20250408,121400,22071640,10850,10850,10850,10850,5
|
||||
20250408,121300,22017390,10850,10850,10850,10850,0
|
||||
20250408,121200,22017390,10850,10850,10850,10850,3
|
||||
20250408,121100,21984840,10850,10850,10850,10850,5
|
||||
20250408,121000,21930590,10850,10850,10850,10850,6
|
||||
20250408,120900,21865490,10850,10850,10850,10850,0
|
||||
20250408,120800,21865490,10850,10850,10850,10850,5
|
||||
20250408,120700,21811240,10850,10850,10850,10850,3
|
||||
20250408,120600,21778690,10850,10850,10850,10850,0
|
||||
20250408,120500,21778690,10850,10850,10850,10850,12
|
||||
20250408,120400,21648490,10850,10850,10850,10850,0
|
||||
20250408,120300,21648490,10850,10850,10850,10850,5
|
||||
20250408,120200,21594240,10850,10850,10850,10850,3
|
||||
20250408,120100,21561690,10850,10850,10850,10850,0
|
||||
20250408,120000,21561690,10850,10850,10850,10850,9
|
||||
20250408,115900,21464040,10850,10850,10850,10850,0
|
||||
20250408,115800,21464040,10850,10850,10850,10850,0
|
||||
20250408,115700,21464040,10850,10850,10850,10850,10
|
||||
20250408,115600,21355540,10850,10850,10850,10850,1
|
||||
20250408,115500,21344690,10850,10850,10850,10850,5
|
||||
20250408,115400,21290440,10850,10850,10850,10850,6
|
||||
20250408,115300,21225340,10850,10850,10850,10850,0
|
||||
20250408,115200,21225340,10850,10850,10850,10850,8
|
||||
20250408,115100,21138540,10850,10850,10850,10850,0
|
||||
20250408,115000,21138540,10850,10850,10850,10850,28
|
||||
20250408,114900,20834740,10860,10860,10860,10860,6
|
||||
20250408,114800,20769580,10860,10860,10860,10860,0
|
||||
20250408,114700,20769580,10860,10860,10860,10860,3
|
||||
20250408,114600,20737000,10860,10860,10860,10860,5
|
||||
20250408,114500,20682700,10860,10860,10860,10860,4
|
||||
20250408,114400,20639260,10860,10860,10860,10860,0
|
||||
20250408,114300,20639260,10860,10860,10860,10860,5
|
||||
20250408,114200,20584960,10860,10860,10860,10860,5
|
||||
20250408,114100,20530660,10860,10860,10860,10860,6
|
||||
20250408,114000,20465500,10860,10860,10860,10860,5
|
||||
20250408,113900,20411200,10860,10860,10860,10860,0
|
||||
20250408,113800,20411200,10860,10860,10860,10860,5
|
||||
20250408,113700,20356900,10860,10860,10860,10860,4
|
||||
20250408,113600,20313460,10860,10860,10860,10860,0
|
||||
20250408,113500,20313460,10860,10860,10860,10860,9
|
||||
20250408,113400,20215720,10860,10860,10860,10860,0
|
||||
20250408,113300,20215720,10860,10860,10860,10860,0
|
||||
20250408,113200,20215720,10860,10860,10860,10860,10
|
||||
20250408,113100,20107120,10860,10860,10860,10860,0
|
||||
20250408,113000,20107120,10860,10860,10860,10860,6
|
||||
20250408,112900,20041960,10860,10860,10860,10860,6
|
||||
20250408,112800,19976800,10860,10860,10860,10860,0
|
||||
20250408,112700,19976800,10860,10860,10860,10860,8
|
||||
20250408,112600,19889920,10860,10860,10860,10860,0
|
||||
20250408,112500,19889920,10860,10860,10860,10860,5
|
||||
20250408,112400,19835620,10860,10860,10860,10860,5
|
||||
20250408,112300,19781320,10860,10860,10860,10860,0
|
||||
20250408,112200,19781320,10860,10860,10860,10860,4
|
||||
20250408,112100,19737880,10860,10860,10860,10860,5
|
||||
20250408,112000,19683580,10860,10860,10860,10860,5
|
||||
20250408,111900,19629280,10860,10860,10860,10860,0
|
||||
20250408,111800,19629280,10860,10860,10860,10860,0
|
||||
20250408,111700,19629280,10860,10860,10860,10860,3
|
||||
20250408,111600,19596700,10860,10860,10860,10860,6
|
||||
20250408,111500,19531540,10860,10860,10860,10860,5
|
||||
20250408,111400,19477240,10840,10840,10840,10840,5
|
||||
20250408,111300,19423040,10840,10840,10840,10840,0
|
||||
20250408,111200,19423040,10840,10840,10840,10840,1
|
||||
20250408,111100,19412200,10860,10800,10860,10800,444
|
||||
20250408,111000,14616430,10800,10790,10800,10790,223
|
||||
20250408,110900,12209210,10790,10790,10790,10790,10
|
||||
20250408,110800,12101310,10790,10790,10790,10790,0
|
||||
20250408,110700,12101310,10790,10790,10790,10790,0
|
||||
20250408,110600,12101310,10790,10790,10790,10790,0
|
||||
20250408,110500,12101310,10790,10790,10790,10790,0
|
||||
20250408,110400,12101310,10790,10790,10790,10790,0
|
||||
20250408,110300,12101310,10790,10790,10790,10790,0
|
||||
20250408,110200,12101310,10790,10790,10790,10790,0
|
||||
20250408,110100,12101310,10790,10790,10790,10790,0
|
||||
20250408,110000,12101310,10790,10790,10790,10790,0
|
||||
20250408,105900,12101310,10790,10790,10790,10790,0
|
||||
20250408,105800,12101310,10790,10790,10790,10790,0
|
||||
20250408,105700,12101310,10790,10790,10790,10790,0
|
||||
20250408,105600,12101310,10790,10780,10790,10780,15
|
||||
20250408,105500,11939560,10790,10790,10790,10790,0
|
||||
20250408,105400,11939560,10790,10790,10790,10790,0
|
||||
20250408,105300,11939560,10790,10790,10790,10790,0
|
||||
20250408,105200,11939560,10790,10790,10790,10790,3
|
||||
20250408,105100,11907190,10750,10750,10750,10750,0
|
||||
20250408,105000,11907190,10750,10750,10750,10750,0
|
||||
20250408,104900,11907190,10750,10750,10750,10750,0
|
||||
20250408,104800,11907190,10750,10750,10750,10750,0
|
||||
20250408,104700,11907190,10750,10750,10750,10750,0
|
||||
20250408,104600,11907190,10750,10750,10750,10750,0
|
||||
20250408,104500,11907190,10750,10750,10750,10750,0
|
||||
20250408,104400,11907190,10750,10750,10750,10750,0
|
||||
20250408,104300,11907190,10750,10750,10750,10750,0
|
||||
20250408,104200,11907190,10750,10750,10750,10750,0
|
||||
20250408,104100,11907190,10750,10750,10750,10750,40
|
||||
20250408,104000,11477190,10790,10740,10790,10740,38
|
||||
20250408,103900,11068820,10740,10740,10740,10740,0
|
||||
20250408,103800,11068820,10740,10740,10740,10740,0
|
||||
20250408,103700,11068820,10740,10740,10740,10740,0
|
||||
20250408,103600,11068820,10740,10740,10740,10740,0
|
||||
20250408,103500,11068820,10740,10740,10740,10740,3
|
||||
20250408,103400,11036600,10740,10740,10740,10740,4
|
||||
20250408,103300,10993640,10700,10700,10700,10700,36
|
||||
20250408,103200,10608440,10740,10720,10740,10720,112
|
||||
20250408,103100,9407560,10720,10720,10720,10720,0
|
||||
20250408,103000,9407560,10720,10720,10720,10720,0
|
||||
20250408,102900,9407560,10720,10720,10720,10720,0
|
||||
20250408,102800,9407560,10720,10720,10720,10720,10
|
||||
20250408,102700,9300360,10720,10720,10720,10720,0
|
||||
20250408,102600,9300360,10720,10710,10720,10710,131
|
||||
20250408,102500,7896490,10680,10680,10680,10680,0
|
||||
20250408,102400,7896490,10680,10680,10680,10680,0
|
||||
20250408,102300,7896490,10680,10680,10680,10680,0
|
||||
20250408,102200,7896490,10680,10680,10680,10680,0
|
||||
20250408,102100,7896490,10680,10680,10680,10680,0
|
||||
20250408,102000,7896490,10680,10680,10680,10680,0
|
||||
20250408,101900,7896490,10680,10680,10680,10680,0
|
||||
20250408,101800,7896490,10680,10680,10680,10680,0
|
||||
20250408,101700,7896490,10680,10680,10680,10680,0
|
||||
20250408,101600,7896490,10680,10680,10680,10680,1
|
||||
20250408,101500,7885810,10680,10680,10680,10680,0
|
||||
20250408,101400,7885810,10680,10680,10680,10680,0
|
||||
20250408,101300,7885810,10680,10710,10710,10680,50
|
||||
20250408,101200,7351220,10720,10720,10720,10720,2
|
||||
20250408,101100,7329780,10720,10710,10720,10710,261
|
||||
20250408,101000,4534460,10710,10710,10710,10710,18
|
||||
20250408,100900,4341680,10710,10710,10710,10710,126
|
||||
20250408,100800,2992220,10710,10710,10710,10710,0
|
||||
20250408,100700,2992220,10710,10710,10710,10710,5
|
||||
20250408,100600,2938670,10720,10720,10720,10720,0
|
||||
20250408,100500,2938670,10720,10720,10720,10720,0
|
||||
20250408,100400,2938670,10720,10720,10720,10710,15
|
||||
20250408,100300,2777910,10720,10720,10720,10720,0
|
||||
20250408,100200,2777910,10720,10720,10720,10720,0
|
||||
20250408,100100,2777910,10720,10720,10720,10720,0
|
||||
20250408,100000,2777910,10720,10730,10730,10720,23
|
||||
20250408,095900,2531340,10740,10740,10740,10740,0
|
||||
20250408,095800,2531340,10740,10740,10740,10740,0
|
||||
20250408,095700,2531340,10740,10740,10740,10740,0
|
||||
20250408,095600,2531340,10740,10740,10740,10740,0
|
||||
20250408,095500,2531340,10740,10740,10740,10740,0
|
||||
20250408,095400,2531340,10740,10740,10740,10740,0
|
||||
20250408,095300,2531340,10740,10740,10740,10740,19
|
||||
20250408,095200,2327280,10750,10750,10750,10750,0
|
||||
20250408,095100,2327280,10750,10750,10750,10750,0
|
||||
20250408,095000,2327280,10750,10750,10750,10750,0
|
||||
20250408,094900,2327280,10750,10750,10750,10750,0
|
||||
20250408,094800,2327280,10750,10750,10750,10750,0
|
||||
20250408,094700,2327280,10750,10750,10750,10750,0
|
||||
20250408,094600,2327280,10750,10750,10750,10750,0
|
||||
20250408,094500,2327280,10750,10750,10750,10750,0
|
||||
20250408,094400,2327280,10750,10750,10750,10750,0
|
||||
20250408,094300,2327280,10750,10750,10750,10750,2
|
||||
20250408,094200,2305780,10740,10740,10740,10740,0
|
||||
20250408,094100,2305780,10740,10740,10740,10740,0
|
||||
20250408,094000,2305780,10740,10740,10740,10740,0
|
||||
20250408,093900,2305780,10740,10740,10740,10740,0
|
||||
20250408,093800,2305780,10740,10740,10740,10740,0
|
||||
20250408,093700,2305780,10740,10740,10740,10740,0
|
||||
20250408,093600,2305780,10740,10740,10740,10740,0
|
||||
20250408,093500,2305780,10740,10740,10740,10740,0
|
||||
20250408,093400,2305780,10740,10740,10740,10740,0
|
||||
20250408,093300,2305780,10740,10740,10740,10740,0
|
||||
20250408,093200,2305780,10740,10740,10740,10740,0
|
||||
20250408,093100,2305780,10740,10740,10740,10740,1
|
||||
20250408,093000,2295040,10750,10750,10750,10750,0
|
||||
20250408,092900,2295040,10750,10750,10750,10750,0
|
||||
20250408,092800,2295040,10750,10760,10770,10720,14
|
||||
20250408,092700,2144580,10710,10770,10770,10710,34
|
||||
20250408,092600,1778470,10820,10820,10820,10820,0
|
||||
20250408,092500,1778470,10820,10820,10820,10820,0
|
||||
20250408,092400,1778470,10820,10800,10820,10800,3
|
||||
20250408,092300,1746050,10800,10800,10800,10800,14
|
||||
20250408,092200,1594850,10800,10800,10800,10800,30
|
||||
20250408,092100,1270850,10800,10800,10800,10800,10
|
||||
20250408,092000,1162850,10800,10800,10800,10800,0
|
||||
20250408,091900,1162850,10800,10800,10800,10800,0
|
||||
20250408,091800,1162850,10800,10800,10800,10800,0
|
||||
20250408,091700,1162850,10800,10800,10800,10800,0
|
||||
20250408,091600,1162850,10800,10800,10800,10800,0
|
||||
20250408,091500,1162850,10800,10800,10800,10800,0
|
||||
20250408,091400,1162850,10800,10800,10800,10800,0
|
||||
20250408,091300,1162850,10800,10800,10800,10800,1
|
||||
20250408,091200,1152050,10800,10800,10800,10800,5
|
||||
20250408,091100,1098050,10800,10800,10800,10800,4
|
||||
20250408,091000,1054850,10760,10760,10760,10760,5
|
||||
20250408,090900,1001050,10710,10710,10710,10710,1
|
||||
20250408,090800,990340,10750,10750,10750,10750,1
|
||||
20250408,090700,979590,10760,10760,10760,10760,0
|
||||
20250408,090600,979590,10760,10760,10760,10760,0
|
||||
20250408,090500,979590,10760,10770,10770,10760,76
|
||||
20250408,090400,161550,10770,10770,10770,10770,0
|
||||
20250408,090300,161550,10770,10770,10770,10770,0
|
||||
20250408,090200,161550,10770,10770,10770,10770,0
|
||||
20250408,090100,161550,10770,10770,10770,10770,15
|
||||
20250408,090000,0,10770,10770,10770,10770,0
|
||||
|
Reference in New Issue
Block a user