Update 2025-04-08 2740 candle_min
This commit is contained in:
640
083420/min/candle-20250408.csv
Normal file
640
083420/min/candle-20250408.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,193700,899418900,5730,5730,5730,5730,0
|
||||
20250408,193600,899418900,5730,5730,5730,5730,0
|
||||
20250408,193500,899418900,5730,5730,5730,5730,0
|
||||
20250408,193400,899418900,5730,5730,5730,5730,0
|
||||
20250408,193300,899418900,5730,5730,5730,5730,0
|
||||
20250408,193200,899418900,5730,5730,5730,5730,0
|
||||
20250408,193100,899418900,5730,5730,5730,5730,0
|
||||
20250408,193000,899418900,5730,5730,5730,5730,0
|
||||
20250408,192900,899418900,5730,5730,5730,5730,0
|
||||
20250408,192800,899418900,5730,5730,5730,5730,0
|
||||
20250408,192700,899418900,5730,5730,5730,5730,0
|
||||
20250408,192600,899418900,5730,5730,5730,5730,0
|
||||
20250408,192500,899418900,5730,5730,5730,5730,0
|
||||
20250408,192400,899418900,5730,5730,5730,5730,0
|
||||
20250408,192300,899418900,5730,5730,5730,5730,0
|
||||
20250408,192200,899418900,5730,5730,5730,5730,0
|
||||
20250408,192100,899418900,5730,5730,5730,5730,0
|
||||
20250408,192000,899418900,5730,5730,5730,5730,0
|
||||
20250408,191900,899418900,5730,5730,5730,5730,0
|
||||
20250408,191800,899418900,5730,5730,5730,5730,0
|
||||
20250408,191700,899418900,5730,5730,5730,5730,0
|
||||
20250408,191600,899418900,5730,5730,5730,5730,0
|
||||
20250408,191500,899418900,5730,5730,5730,5730,0
|
||||
20250408,191400,899418900,5730,5730,5730,5730,0
|
||||
20250408,191300,899418900,5730,5730,5730,5730,0
|
||||
20250408,191200,899418900,5730,5730,5730,5730,0
|
||||
20250408,191100,899418900,5730,5730,5730,5730,0
|
||||
20250408,191000,899418900,5730,5730,5730,5730,0
|
||||
20250408,190900,899418900,5730,5730,5730,5730,0
|
||||
20250408,190800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,190700,899418900,5730,5730,5730,5730,0
|
||||
20250408,190600,899418900,5730,5730,5730,5730,0
|
||||
20250408,190500,899418900,5730,5730,5730,5730,0
|
||||
20250408,190400,899418900,5730,5730,5730,5730,0
|
||||
20250408,190300,899418900,5730,5730,5730,5730,0
|
||||
20250408,190200,899418900,5730,5730,5730,5730,0
|
||||
20250408,190100,899418900,5730,5730,5730,5730,0
|
||||
20250408,190000,899418900,5730,5730,5730,5730,0
|
||||
20250408,185900,899418900,5730,5730,5730,5730,0
|
||||
20250408,185800,899418900,5730,5730,5730,5730,0
|
||||
20250408,185700,899418900,5730,5730,5730,5730,0
|
||||
20250408,185600,899418900,5730,5730,5730,5730,0
|
||||
20250408,185500,899418900,5730,5730,5730,5730,0
|
||||
20250408,185400,899418900,5730,5730,5730,5730,0
|
||||
20250408,185300,899418900,5730,5730,5730,5730,0
|
||||
20250408,185200,899418900,5730,5730,5730,5730,0
|
||||
20250408,185100,899418900,5730,5730,5730,5730,0
|
||||
20250408,185000,899418900,5730,5730,5730,5730,0
|
||||
20250408,184900,899418900,5730,5730,5730,5730,0
|
||||
20250408,184800,899418900,5730,5730,5730,5730,0
|
||||
20250408,184700,899418900,5730,5730,5730,5730,0
|
||||
20250408,184600,899418900,5730,5730,5730,5730,0
|
||||
20250408,184500,899418900,5730,5730,5730,5730,0
|
||||
20250408,184400,899418900,5730,5730,5730,5730,0
|
||||
20250408,184300,899418900,5730,5730,5730,5730,0
|
||||
20250408,184200,899418900,5730,5730,5730,5730,0
|
||||
20250408,184100,899418900,5730,5730,5730,5730,0
|
||||
20250408,184000,899418900,5730,5730,5730,5730,0
|
||||
20250408,183900,899418900,5730,5730,5730,5730,0
|
||||
20250408,183800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,183700,899418900,5730,5730,5730,5730,0
|
||||
20250408,183600,899418900,5730,5730,5730,5730,0
|
||||
20250408,183500,899418900,5730,5730,5730,5730,0
|
||||
20250408,183400,899418900,5730,5730,5730,5730,0
|
||||
20250408,183300,899418900,5730,5730,5730,5730,0
|
||||
20250408,183200,899418900,5730,5730,5730,5730,0
|
||||
20250408,183100,899418900,5730,5730,5730,5730,0
|
||||
20250408,183000,899418900,5730,5730,5730,5730,0
|
||||
20250408,182900,899418900,5730,5730,5730,5730,0
|
||||
20250408,182800,899418900,5730,5730,5730,5730,0
|
||||
20250408,182700,899418900,5730,5730,5730,5730,0
|
||||
20250408,182600,899418900,5730,5730,5730,5730,0
|
||||
20250408,182500,899418900,5730,5730,5730,5730,0
|
||||
20250408,182400,899418900,5730,5730,5730,5730,0
|
||||
20250408,182300,899418900,5730,5730,5730,5730,0
|
||||
20250408,182200,899418900,5730,5730,5730,5730,0
|
||||
20250408,182100,899418900,5730,5730,5730,5730,0
|
||||
20250408,182000,899418900,5730,5730,5730,5730,0
|
||||
20250408,181900,899418900,5730,5730,5730,5730,0
|
||||
20250408,181800,899418900,5730,5730,5730,5730,0
|
||||
20250408,181700,899418900,5730,5730,5730,5730,0
|
||||
20250408,181600,899418900,5730,5730,5730,5730,0
|
||||
20250408,181500,899418900,5730,5730,5730,5730,0
|
||||
20250408,181400,899418900,5730,5730,5730,5730,0
|
||||
20250408,181300,899418900,5730,5730,5730,5730,0
|
||||
20250408,181200,899418900,5730,5730,5730,5730,0
|
||||
20250408,181100,899418900,5730,5730,5730,5730,0
|
||||
20250408,181000,899418900,5730,5730,5730,5730,0
|
||||
20250408,180900,899418900,5730,5730,5730,5730,0
|
||||
20250408,180800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,180700,899418900,5730,5730,5730,5730,0
|
||||
20250408,180600,899418900,5730,5730,5730,5730,0
|
||||
20250408,180500,899418900,5730,5730,5730,5730,0
|
||||
20250408,180400,899418900,5730,5730,5730,5730,0
|
||||
20250408,180300,899418900,5730,5730,5730,5730,0
|
||||
20250408,180200,899418900,5730,5730,5730,5730,0
|
||||
20250408,180100,899418900,5730,5730,5730,5730,0
|
||||
20250408,180000,899418900,5730,5730,5730,5730,0
|
||||
20250408,175900,899418900,5730,5730,5730,5730,0
|
||||
20250408,175800,899418900,5730,5730,5730,5730,0
|
||||
20250408,175700,899418900,5730,5730,5730,5730,0
|
||||
20250408,175600,899418900,5730,5730,5730,5730,0
|
||||
20250408,175500,899418900,5730,5730,5730,5730,0
|
||||
20250408,175400,899418900,5730,5730,5730,5730,0
|
||||
20250408,175300,899418900,5730,5730,5730,5730,0
|
||||
20250408,175200,899418900,5730,5730,5730,5730,0
|
||||
20250408,175100,899418900,5730,5730,5730,5730,0
|
||||
20250408,175000,899418900,5730,5730,5730,5730,0
|
||||
20250408,174900,899418900,5730,5730,5730,5730,0
|
||||
20250408,174800,899418900,5730,5730,5730,5730,0
|
||||
20250408,174700,899418900,5730,5730,5730,5730,0
|
||||
20250408,174600,899418900,5730,5730,5730,5730,0
|
||||
20250408,174500,899418900,5730,5730,5730,5730,0
|
||||
20250408,174400,899418900,5730,5730,5730,5730,0
|
||||
20250408,174300,899418900,5730,5730,5730,5730,0
|
||||
20250408,174200,899418900,5730,5730,5730,5730,0
|
||||
20250408,174100,899418900,5730,5730,5730,5730,0
|
||||
20250408,174000,899418900,5730,5730,5730,5730,0
|
||||
20250408,173900,899418900,5730,5730,5730,5730,0
|
||||
20250408,173800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,173700,899418900,5730,5730,5730,5730,0
|
||||
20250408,173600,899418900,5730,5730,5730,5730,0
|
||||
20250408,173500,899418900,5730,5730,5730,5730,0
|
||||
20250408,173400,899418900,5730,5730,5730,5730,0
|
||||
20250408,173300,899418900,5730,5730,5730,5730,0
|
||||
20250408,173200,899418900,5730,5730,5730,5730,0
|
||||
20250408,173100,899418900,5730,5730,5730,5730,0
|
||||
20250408,173000,899418900,5730,5730,5730,5730,0
|
||||
20250408,172900,899418900,5730,5730,5730,5730,0
|
||||
20250408,172800,899418900,5730,5730,5730,5730,0
|
||||
20250408,172700,899418900,5730,5730,5730,5730,0
|
||||
20250408,172600,899418900,5730,5730,5730,5730,0
|
||||
20250408,172500,899418900,5730,5730,5730,5730,0
|
||||
20250408,172400,899418900,5730,5730,5730,5730,0
|
||||
20250408,172300,899418900,5730,5730,5730,5730,0
|
||||
20250408,172200,899418900,5730,5730,5730,5730,0
|
||||
20250408,172100,899418900,5730,5730,5730,5730,0
|
||||
20250408,172000,899418900,5730,5730,5730,5730,0
|
||||
20250408,171900,899418900,5730,5730,5730,5730,0
|
||||
20250408,171800,899418900,5730,5730,5730,5730,0
|
||||
20250408,171700,899418900,5730,5730,5730,5730,0
|
||||
20250408,171600,899418900,5730,5730,5730,5730,0
|
||||
20250408,171500,899418900,5730,5730,5730,5730,0
|
||||
20250408,171400,899418900,5730,5730,5730,5730,0
|
||||
20250408,171300,899418900,5730,5730,5730,5730,0
|
||||
20250408,171200,899418900,5730,5730,5730,5730,0
|
||||
20250408,171100,899418900,5730,5730,5730,5730,0
|
||||
20250408,171000,899418900,5730,5730,5730,5730,0
|
||||
20250408,170900,899418900,5730,5730,5730,5730,0
|
||||
20250408,170800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,170700,899418900,5730,5730,5730,5730,0
|
||||
20250408,170600,899418900,5730,5730,5730,5730,0
|
||||
20250408,170500,899418900,5730,5730,5730,5730,0
|
||||
20250408,170400,899418900,5730,5730,5730,5730,0
|
||||
20250408,170300,899418900,5730,5730,5730,5730,0
|
||||
20250408,170200,899418900,5730,5730,5730,5730,0
|
||||
20250408,170100,899418900,5730,5730,5730,5730,0
|
||||
20250408,170000,899418900,5730,5730,5730,5730,0
|
||||
20250408,165900,899418900,5730,5730,5730,5730,0
|
||||
20250408,165800,899418900,5730,5730,5730,5730,0
|
||||
20250408,165700,899418900,5730,5730,5730,5730,0
|
||||
20250408,165600,899418900,5730,5730,5730,5730,0
|
||||
20250408,165500,899418900,5730,5730,5730,5730,0
|
||||
20250408,165400,899418900,5730,5730,5730,5730,0
|
||||
20250408,165300,899418900,5730,5730,5730,5730,0
|
||||
20250408,165200,899418900,5730,5730,5730,5730,0
|
||||
20250408,165100,899418900,5730,5730,5730,5730,0
|
||||
20250408,165000,899418900,5730,5730,5730,5730,0
|
||||
20250408,164900,899418900,5730,5730,5730,5730,0
|
||||
20250408,164800,899418900,5730,5730,5730,5730,0
|
||||
20250408,164700,899418900,5730,5730,5730,5730,0
|
||||
20250408,164600,899418900,5730,5730,5730,5730,0
|
||||
20250408,164500,899418900,5730,5730,5730,5730,0
|
||||
20250408,164400,899418900,5730,5730,5730,5730,0
|
||||
20250408,164300,899418900,5730,5730,5730,5730,0
|
||||
20250408,164200,899418900,5730,5730,5730,5730,0
|
||||
20250408,164100,899418900,5730,5730,5730,5730,0
|
||||
20250408,164000,899418900,5730,5730,5730,5730,0
|
||||
20250408,163900,899418900,5730,5730,5730,5730,0
|
||||
20250408,163800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,163700,899418900,5730,5730,5730,5730,0
|
||||
20250408,163600,899418900,5730,5730,5730,5730,0
|
||||
20250408,163500,899418900,5730,5730,5730,5730,0
|
||||
20250408,163400,899418900,5730,5730,5730,5730,0
|
||||
20250408,163300,899418900,5730,5730,5730,5730,0
|
||||
20250408,163200,899418900,5730,5730,5730,5730,0
|
||||
20250408,163100,899418900,5730,5730,5730,5730,0
|
||||
20250408,163000,899418900,5730,5730,5730,5730,0
|
||||
20250408,162900,899418900,5730,5730,5730,5730,0
|
||||
20250408,162800,899418900,5730,5730,5730,5730,0
|
||||
20250408,162700,899418900,5730,5730,5730,5730,0
|
||||
20250408,162600,899418900,5730,5730,5730,5730,0
|
||||
20250408,162500,899418900,5730,5730,5730,5730,0
|
||||
20250408,162400,899418900,5730,5730,5730,5730,0
|
||||
20250408,162300,899418900,5730,5730,5730,5730,0
|
||||
20250408,162200,899418900,5730,5730,5730,5730,0
|
||||
20250408,162100,899418900,5730,5730,5730,5730,0
|
||||
20250408,162000,899418900,5730,5730,5730,5730,0
|
||||
20250408,161900,899418900,5730,5730,5730,5730,0
|
||||
20250408,161800,899418900,5730,5730,5730,5730,0
|
||||
20250408,161700,899418900,5730,5730,5730,5730,0
|
||||
20250408,161600,899418900,5730,5730,5730,5730,0
|
||||
20250408,161500,899418900,5730,5730,5730,5730,0
|
||||
20250408,161400,899418900,5730,5730,5730,5730,0
|
||||
20250408,161300,899418900,5730,5730,5730,5730,0
|
||||
20250408,161200,899418900,5730,5730,5730,5730,0
|
||||
20250408,161100,899418900,5730,5730,5730,5730,0
|
||||
20250408,161000,899418900,5730,5730,5730,5730,0
|
||||
20250408,160900,899418900,5730,5730,5730,5730,0
|
||||
20250408,160800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,160700,899418900,5730,5730,5730,5730,0
|
||||
20250408,160600,899418900,5730,5730,5730,5730,0
|
||||
20250408,160500,899418900,5730,5730,5730,5730,0
|
||||
20250408,160400,899418900,5730,5730,5730,5730,0
|
||||
20250408,160300,899418900,5730,5730,5730,5730,0
|
||||
20250408,160200,899418900,5730,5730,5730,5730,0
|
||||
20250408,160100,899418900,5730,5730,5730,5730,0
|
||||
20250408,160000,899418900,5730,5730,5730,5730,0
|
||||
20250408,155900,899418900,5730,5730,5730,5730,0
|
||||
20250408,155800,899418900,5730,5730,5730,5730,0
|
||||
20250408,155700,899418900,5730,5730,5730,5730,0
|
||||
20250408,155600,899418900,5730,5730,5730,5730,0
|
||||
20250408,155500,899418900,5730,5730,5730,5730,0
|
||||
20250408,155400,899418900,5730,5730,5730,5730,0
|
||||
20250408,155300,899418900,5730,5730,5730,5730,0
|
||||
20250408,155200,899418900,5730,5730,5730,5730,0
|
||||
20250408,155100,899418900,5730,5730,5730,5730,0
|
||||
20250408,155000,899418900,5730,5730,5730,5730,0
|
||||
20250408,154900,899418900,5730,5730,5730,5730,0
|
||||
20250408,154800,899418900,5730,5730,5730,5730,0
|
||||
20250408,154700,899418900,5730,5730,5730,5730,0
|
||||
20250408,154600,899418900,5730,5730,5730,5730,0
|
||||
20250408,154500,899418900,5730,5730,5730,5730,0
|
||||
20250408,154400,899418900,5730,5730,5730,5730,0
|
||||
20250408,154300,899418900,5730,5730,5730,5730,0
|
||||
20250408,154200,899418900,5730,5730,5730,5730,0
|
||||
20250408,154100,899418900,5730,5730,5730,5730,0
|
||||
20250408,154000,899418900,5730,5730,5730,5730,0
|
||||
20250408,153900,899418900,5730,5730,5730,5730,0
|
||||
20250408,153800,899418900,5730,5730,5730,5730,1302
|
||||
20250408,153700,899418900,5730,5730,5730,5730,0
|
||||
20250408,153600,899418900,5730,5730,5730,5730,0
|
||||
20250408,153500,899418900,5730,5730,5730,5730,0
|
||||
20250408,153400,899418900,5730,5730,5730,5730,0
|
||||
20250408,153300,899418900,5730,5730,5730,5730,0
|
||||
20250408,153200,899418900,5730,5730,5730,5730,0
|
||||
20250408,153100,899418900,5730,5730,5730,5730,0
|
||||
20250408,153000,899418900,5730,5730,5730,5730,1302
|
||||
20250408,152900,891958440,5780,5780,5780,5780,0
|
||||
20250408,152800,891958440,5780,5780,5780,5780,0
|
||||
20250408,152700,891958440,5780,5780,5780,5780,0
|
||||
20250408,152600,891958440,5780,5780,5780,5780,0
|
||||
20250408,152500,891958440,5780,5780,5780,5780,0
|
||||
20250408,152400,891958440,5780,5780,5780,5780,0
|
||||
20250408,152300,891958440,5780,5780,5780,5780,0
|
||||
20250408,152200,891958440,5780,5780,5780,5780,0
|
||||
20250408,152100,891958440,5780,5780,5780,5780,0
|
||||
20250408,152000,891958440,5780,5780,5780,5780,0
|
||||
20250408,151900,891958440,5780,5740,5780,5740,120
|
||||
20250408,151800,891266230,5740,5700,5740,5700,1614
|
||||
20250408,151700,882050200,5710,5700,5710,5700,174
|
||||
20250408,151600,881058220,5710,5710,5710,5700,42
|
||||
20250408,151500,880818700,5710,5700,5710,5700,317
|
||||
20250408,151400,879009800,5700,5710,5710,5700,200
|
||||
20250408,151300,877868650,5710,5710,5710,5710,18
|
||||
20250408,151200,877765870,5710,5730,5730,5710,41
|
||||
20250408,151100,877531740,5730,5720,5740,5710,804
|
||||
20250408,151000,872932770,5720,5720,5720,5720,1
|
||||
20250408,150900,872927050,5710,5710,5710,5710,102
|
||||
20250408,150800,872344630,5740,5720,5740,5720,82
|
||||
20250408,150700,871875510,5710,5740,5740,5710,87
|
||||
20250408,150600,871376160,5730,5730,5730,5730,159
|
||||
20250408,150500,870465090,5740,5740,5740,5740,1
|
||||
20250408,150400,870459350,5710,5740,5740,5710,202
|
||||
20250408,150300,869299900,5720,5720,5720,5720,296
|
||||
20250408,150200,867606780,5720,5750,5750,5720,139
|
||||
20250408,150100,866807630,5720,5750,5770,5720,1582
|
||||
20250408,150000,857699180,5750,5750,5780,5750,5117
|
||||
20250408,145900,828218610,5760,5750,5770,5750,323
|
||||
20250408,145800,826357320,5740,5740,5740,5740,512
|
||||
20250408,145700,823418440,5740,5770,5770,5730,150
|
||||
20250408,145600,822554450,5750,5710,5770,5710,4701
|
||||
20250408,145500,795553750,5700,5710,5720,5700,41
|
||||
20250408,145400,795319850,5710,5710,5710,5710,725
|
||||
20250408,145300,791180100,5710,5710,5710,5710,1
|
||||
20250408,145200,791174390,5710,5700,5710,5700,227
|
||||
20250408,145100,789880480,5700,5700,5700,5700,691
|
||||
20250408,145000,785941780,5700,5690,5700,5690,386
|
||||
20250408,144900,783744180,5700,5700,5700,5700,0
|
||||
20250408,144800,783744180,5700,5690,5700,5690,681
|
||||
20250408,144700,779867300,5690,5690,5690,5690,19
|
||||
20250408,144600,779759190,5700,5710,5710,5700,503
|
||||
20250408,144500,776892080,5710,5670,5710,5660,1028
|
||||
20250408,144400,771036050,5710,5700,5710,5700,1861
|
||||
20250408,144300,760419840,5710,5690,5710,5690,502
|
||||
20250408,144200,757563430,5690,5680,5690,5670,1191
|
||||
20250408,144100,750795780,5680,5650,5680,5640,2843
|
||||
20250408,144000,734676670,5660,5660,5660,5660,1
|
||||
20250408,143900,734671010,5650,5660,5660,5650,526
|
||||
20250408,143800,731697750,5660,5660,5660,5650,1004
|
||||
20250408,143700,726017290,5660,5660,5660,5660,0
|
||||
20250408,143600,726017290,5660,5640,5660,5640,499
|
||||
20250408,143500,723201550,5640,5640,5640,5640,1
|
||||
20250408,143400,723195910,5640,5640,5640,5640,240
|
||||
20250408,143300,721842310,5640,5640,5640,5640,0
|
||||
20250408,143200,721842310,5640,5640,5640,5640,1
|
||||
20250408,143100,721836670,5640,5640,5640,5640,2
|
||||
20250408,143000,721825390,5640,5620,5640,5620,479
|
||||
20250408,142900,719131230,5660,5660,5660,5660,23
|
||||
20250408,142800,719001050,5660,5660,5660,5660,0
|
||||
20250408,142700,719001050,5660,5660,5660,5660,0
|
||||
20250408,142600,719001050,5660,5660,5660,5660,1
|
||||
20250408,142500,718995390,5660,5660,5660,5660,1
|
||||
20250408,142400,718989730,5660,5630,5660,5620,1409
|
||||
20250408,142300,711052690,5650,5650,5650,5650,1
|
||||
20250408,142200,711047040,5650,5650,5650,5650,1
|
||||
20250408,142100,711041390,5650,5650,5650,5650,0
|
||||
20250408,142000,711041390,5650,5650,5650,5650,17
|
||||
20250408,141900,710945340,5650,5650,5650,5650,1
|
||||
20250408,141800,710939690,5650,5640,5650,5640,454
|
||||
20250408,141700,708378280,5650,5630,5650,5630,10
|
||||
20250408,141600,708321960,5650,5650,5650,5650,0
|
||||
20250408,141500,708321960,5650,5650,5650,5650,0
|
||||
20250408,141400,708321960,5650,5650,5650,5650,0
|
||||
20250408,141300,708321960,5650,5650,5650,5650,0
|
||||
20250408,141200,708321960,5650,5640,5650,5640,182
|
||||
20250408,141100,707295320,5650,5650,5650,5650,1
|
||||
20250408,141000,707289670,5650,5640,5650,5640,416
|
||||
20250408,140900,704942600,5640,5640,5640,5640,668
|
||||
20250408,140800,701175080,5670,5670,5670,5670,0
|
||||
20250408,140700,701175080,5670,5670,5670,5670,0
|
||||
20250408,140600,701175080,5670,5670,5670,5670,0
|
||||
20250408,140500,701175080,5670,5670,5670,5670,3
|
||||
20250408,140400,701158070,5670,5670,5670,5670,0
|
||||
20250408,140300,701158070,5670,5670,5670,5650,1350
|
||||
20250408,140200,693523650,5670,5670,5670,5670,0
|
||||
20250408,140100,693523650,5670,5670,5670,5670,0
|
||||
20250408,140000,693523650,5670,5650,5670,5650,125
|
||||
20250408,135900,692816170,5670,5670,5670,5670,1
|
||||
20250408,135800,692810500,5670,5670,5670,5670,0
|
||||
20250408,135700,692810500,5670,5670,5670,5670,0
|
||||
20250408,135600,692810500,5670,5650,5670,5640,1106
|
||||
20250408,135500,686568460,5670,5670,5670,5670,0
|
||||
20250408,135400,686568460,5670,5670,5670,5670,60
|
||||
20250408,135300,686228260,5670,5630,5670,5630,308
|
||||
20250408,135200,684494150,5660,5650,5660,5650,172
|
||||
20250408,135100,683522070,5650,5640,5650,5640,97
|
||||
20250408,135000,682974840,5640,5640,5650,5630,690
|
||||
20250408,134900,679086640,5640,5640,5640,5640,14
|
||||
20250408,134800,679007680,5640,5640,5640,5640,0
|
||||
20250408,134700,679007680,5640,5640,5640,5640,2
|
||||
20250408,134600,678996400,5640,5640,5640,5640,0
|
||||
20250408,134500,678996400,5640,5640,5640,5640,41
|
||||
20250408,134400,678765160,5650,5650,5650,5650,0
|
||||
20250408,134300,678765160,5650,5640,5650,5640,43
|
||||
20250408,134200,678522510,5650,5650,5650,5650,6
|
||||
20250408,134100,678488610,5640,5650,5650,5640,27
|
||||
20250408,134000,678336320,5650,5650,5650,5650,23
|
||||
20250408,133900,678206370,5650,5650,5650,5650,2
|
||||
20250408,133800,678195070,5650,5650,5650,5650,0
|
||||
20250408,133700,678195070,5650,5650,5650,5650,10
|
||||
20250408,133600,678138570,5630,5640,5640,5630,39
|
||||
20250408,133500,677918920,5670,5670,5670,5670,1
|
||||
20250408,133400,677913250,5660,5660,5660,5660,0
|
||||
20250408,133300,677913250,5660,5650,5660,5630,4868
|
||||
20250408,133200,650432950,5670,5650,5670,5650,513
|
||||
20250408,133100,647531560,5670,5670,5670,5670,0
|
||||
20250408,133000,647531560,5670,5670,5670,5670,0
|
||||
20250408,132900,647531560,5670,5670,5670,5670,1
|
||||
20250408,132800,647525890,5660,5660,5660,5660,0
|
||||
20250408,132700,647525890,5660,5660,5660,5660,5
|
||||
20250408,132600,647497590,5660,5660,5660,5660,2
|
||||
20250408,132500,647486270,5670,5670,5670,5670,0
|
||||
20250408,132400,647486270,5670,5670,5670,5670,0
|
||||
20250408,132300,647486270,5670,5670,5670,5670,1
|
||||
20250408,132200,647480600,5660,5660,5670,5650,1783
|
||||
20250408,132100,637388440,5660,5670,5670,5660,85
|
||||
20250408,132000,636906570,5680,5680,5680,5680,0
|
||||
20250408,131900,636906570,5680,5680,5680,5680,0
|
||||
20250408,131800,636906570,5680,5680,5680,5680,0
|
||||
20250408,131700,636906570,5680,5680,5680,5680,1
|
||||
20250408,131600,636900890,5660,5670,5680,5660,263
|
||||
20250408,131500,635409650,5670,5670,5670,5670,1
|
||||
20250408,131400,635403980,5660,5660,5660,5660,177
|
||||
20250408,131300,634402160,5660,5660,5660,5660,0
|
||||
20250408,131200,634402160,5660,5670,5670,5660,68
|
||||
20250408,131100,634016760,5670,5670,5670,5670,67
|
||||
20250408,131000,633636870,5670,5670,5670,5670,0
|
||||
20250408,130900,633636870,5670,5670,5670,5670,100
|
||||
20250408,130800,633069870,5670,5670,5670,5670,116
|
||||
20250408,130700,632412150,5660,5670,5670,5660,109
|
||||
20250408,130600,631794210,5680,5680,5680,5680,0
|
||||
20250408,130500,631794210,5680,5680,5680,5680,97
|
||||
20250408,130400,631243250,5660,5660,5660,5660,0
|
||||
20250408,130300,631243250,5660,5660,5660,5660,0
|
||||
20250408,130200,631243250,5660,5670,5670,5660,150
|
||||
20250408,130100,630393160,5660,5660,5660,5660,0
|
||||
20250408,130000,630393160,5660,5670,5680,5660,1100
|
||||
20250408,125900,624155380,5670,5670,5670,5670,1
|
||||
20250408,125800,624149710,5670,5670,5670,5670,0
|
||||
20250408,125700,624149710,5670,5670,5670,5670,0
|
||||
20250408,125600,624149710,5670,5670,5670,5670,58
|
||||
20250408,125500,623820850,5660,5660,5660,5660,118
|
||||
20250408,125400,623152970,5670,5670,5670,5670,310
|
||||
20250408,125300,621395270,5670,5680,5680,5670,1012
|
||||
20250408,125200,615657220,5670,5670,5670,5670,0
|
||||
20250408,125100,615657220,5670,5680,5680,5670,5854
|
||||
20250408,125000,582408300,5680,5680,5680,5680,0
|
||||
20250408,124900,582408300,5680,5690,5690,5680,1808
|
||||
20250408,124800,572120800,5710,5710,5710,5710,0
|
||||
20250408,124700,572120800,5710,5710,5710,5710,1
|
||||
20250408,124600,572115090,5700,5700,5700,5700,33
|
||||
20250408,124500,571926990,5710,5710,5710,5710,0
|
||||
20250408,124400,571926990,5710,5710,5710,5710,0
|
||||
20250408,124300,571926990,5710,5700,5710,5700,260
|
||||
20250408,124200,570444970,5710,5710,5710,5710,0
|
||||
20250408,124100,570444970,5710,5700,5710,5690,3011
|
||||
20250408,124000,553310160,5700,5700,5700,5700,6
|
||||
20250408,123900,553275960,5700,5700,5700,5700,4
|
||||
20250408,123800,553253160,5710,5700,5710,5700,31
|
||||
20250408,123700,553076450,5700,5710,5710,5700,119
|
||||
20250408,123600,552397010,5720,5720,5720,5720,5
|
||||
20250408,123500,552368410,5730,5730,5730,5730,1
|
||||
20250408,123400,552362680,5720,5720,5720,5720,0
|
||||
20250408,123300,552362680,5720,5720,5720,5720,0
|
||||
20250408,123200,552362680,5720,5720,5720,5720,184
|
||||
20250408,123100,551310200,5720,5720,5720,5720,1
|
||||
20250408,123000,551304480,5720,5720,5720,5720,0
|
||||
20250408,122900,551304480,5720,5720,5720,5720,1
|
||||
20250408,122800,551298760,5710,5710,5710,5710,0
|
||||
20250408,122700,551298760,5710,5710,5710,5710,4
|
||||
20250408,122600,551275920,5710,5710,5710,5710,0
|
||||
20250408,122500,551275920,5710,5710,5710,5710,0
|
||||
20250408,122400,551275920,5710,5710,5710,5710,176
|
||||
20250408,122300,550270960,5720,5720,5720,5710,29
|
||||
20250408,122200,550105090,5700,5700,5700,5700,258
|
||||
20250408,122100,548634490,5690,5690,5690,5690,0
|
||||
20250408,122000,548634490,5690,5690,5690,5690,0
|
||||
20250408,121900,548634490,5690,5690,5690,5690,6
|
||||
20250408,121800,548600350,5700,5700,5700,5700,0
|
||||
20250408,121700,548600350,5700,5700,5700,5700,1
|
||||
20250408,121600,548594650,5690,5690,5690,5690,158
|
||||
20250408,121500,547695630,5700,5690,5700,5690,290
|
||||
20250408,121400,546045420,5690,5690,5690,5690,623
|
||||
20250408,121300,542500550,5700,5700,5700,5690,540
|
||||
20250408,121200,539425320,5720,5720,5720,5720,2
|
||||
20250408,121100,539413880,5720,5720,5720,5720,35
|
||||
20250408,121000,539213680,5700,5700,5700,5700,380
|
||||
20250408,120900,537047680,5720,5720,5720,5720,0
|
||||
20250408,120800,537047680,5720,5710,5720,5710,567
|
||||
20250408,120700,533810100,5730,5730,5730,5730,0
|
||||
20250408,120600,533810100,5730,5710,5730,5710,2476
|
||||
20250408,120500,519669280,5730,5730,5730,5730,5
|
||||
20250408,120400,519640630,5730,5730,5730,5730,30
|
||||
20250408,120300,519468730,5730,5730,5730,5730,0
|
||||
20250408,120200,519468730,5730,5730,5730,5730,1
|
||||
20250408,120100,519463000,5740,5740,5740,5740,0
|
||||
20250408,120000,519463000,5740,5740,5740,5740,1
|
||||
20250408,115900,519457260,5750,5750,5750,5750,1
|
||||
20250408,115800,519451510,5750,5720,5750,5710,2110
|
||||
20250408,115700,507400340,5720,5720,5720,5720,0
|
||||
20250408,115600,507400340,5720,5720,5720,5720,15
|
||||
20250408,115500,507314540,5760,5760,5760,5760,1
|
||||
20250408,115400,507308780,5760,5720,5760,5720,113
|
||||
20250408,115300,506661620,5720,5760,5760,5720,5
|
||||
20250408,115200,506632940,5720,5720,5720,5720,30
|
||||
20250408,115100,506461340,5720,5720,5720,5720,8
|
||||
20250408,115000,506415580,5720,5720,5720,5720,46
|
||||
20250408,114900,506152460,5740,5740,5740,5740,0
|
||||
20250408,114800,506152460,5740,5740,5740,5740,5
|
||||
20250408,114700,506123760,5740,5740,5740,5740,169
|
||||
20250408,114600,505153700,5740,5720,5740,5720,1387
|
||||
20250408,114500,497213340,5720,5720,5720,5720,155
|
||||
20250408,114400,496326740,5720,5720,5720,5720,251
|
||||
20250408,114300,494891020,5720,5720,5720,5720,6
|
||||
20250408,114200,494856700,5720,5720,5720,5720,1
|
||||
20250408,114100,494850980,5720,5730,5730,5720,2
|
||||
20250408,114000,494839530,5730,5730,5730,5730,1
|
||||
20250408,113900,494833800,5720,5730,5730,5720,67
|
||||
20250408,113800,494450280,5720,5720,5720,5720,161
|
||||
20250408,113700,493529360,5720,5720,5720,5720,1
|
||||
20250408,113600,493523640,5740,5740,5740,5740,0
|
||||
20250408,113500,493523640,5740,5740,5740,5740,2
|
||||
20250408,113400,493512160,5730,5730,5730,5730,832
|
||||
20250408,113300,488744800,5730,5730,5730,5730,0
|
||||
20250408,113200,488744800,5730,5730,5730,5730,0
|
||||
20250408,113100,488744800,5730,5730,5730,5730,1
|
||||
20250408,113000,488739070,5740,5740,5740,5740,10
|
||||
20250408,112900,488681670,5750,5750,5750,5750,1
|
||||
20250408,112800,488675920,5740,5750,5750,5740,2503
|
||||
20250408,112700,474308600,5750,5760,5760,5750,129
|
||||
20250408,112600,473565850,5770,5770,5770,5770,1
|
||||
20250408,112500,473560080,5750,5760,5760,5750,438
|
||||
20250408,112400,471038370,5760,5760,5760,5760,20
|
||||
20250408,112300,470923170,5750,5750,5750,5750,0
|
||||
20250408,112200,470923170,5750,5750,5750,5750,1
|
||||
20250408,112100,470917420,5750,5750,5750,5750,0
|
||||
20250408,112000,470917420,5750,5750,5750,5750,0
|
||||
20250408,111900,470917420,5750,5750,5750,5750,67
|
||||
20250408,111800,470532170,5750,5750,5750,5750,10
|
||||
20250408,111700,470474670,5740,5740,5740,5740,240
|
||||
20250408,111600,469097070,5770,5770,5770,5770,1
|
||||
20250408,111500,469091300,5750,5750,5750,5750,2
|
||||
20250408,111400,469079800,5750,5760,5760,5750,622
|
||||
20250408,111300,465502260,5760,5760,5760,5760,0
|
||||
20250408,111200,465502260,5760,5760,5760,5760,112
|
||||
20250408,111100,464857140,5770,5760,5770,5760,308
|
||||
20250408,111000,463083050,5770,5770,5770,5770,2
|
||||
20250408,110900,463071510,5770,5760,5770,5760,152
|
||||
20250408,110800,462195490,5760,5760,5770,5760,350
|
||||
20250408,110700,460179480,5770,5760,5770,5760,11
|
||||
20250408,110600,460116060,5760,5760,5760,5760,17
|
||||
20250408,110500,460018140,5760,5760,5760,5760,31
|
||||
20250408,110400,459839580,5770,5770,5770,5770,10
|
||||
20250408,110300,459781880,5770,5770,5770,5770,10
|
||||
20250408,110200,459724180,5770,5770,5770,5770,91
|
||||
20250408,110100,459199110,5770,5770,5770,5770,90
|
||||
20250408,110000,458679810,5770,5770,5770,5770,386
|
||||
20250408,105900,456452590,5770,5770,5780,5770,179
|
||||
20250408,105800,455419370,5790,5760,5790,5760,1640
|
||||
20250408,105700,445944760,5770,5770,5770,5770,200
|
||||
20250408,105600,444790760,5770,5770,5770,5770,567
|
||||
20250408,105500,441519170,5750,5760,5770,5750,98
|
||||
20250408,105400,440954500,5760,5760,5760,5760,101
|
||||
20250408,105300,440372740,5760,5760,5760,5760,12
|
||||
20250408,105200,440303620,5750,5750,5750,5750,0
|
||||
20250408,105100,440303620,5750,5760,5760,5750,210
|
||||
20250408,105000,439095220,5760,5760,5760,5760,5
|
||||
20250408,104900,439066420,5770,5790,5790,5750,974
|
||||
20250408,104800,433456650,5790,5760,5790,5750,1301
|
||||
20250408,104700,425937760,5750,5750,5750,5750,5
|
||||
20250408,104600,425909010,5750,5760,5790,5750,687
|
||||
20250408,104500,421938190,5750,5750,5750,5750,2
|
||||
20250408,104400,421926690,5750,5710,5780,5710,6943
|
||||
20250408,104300,382044670,5700,5690,5700,5680,1935
|
||||
20250408,104200,371049360,5710,5710,5710,5710,51
|
||||
20250408,104100,370758150,5690,5690,5690,5690,651
|
||||
20250408,104000,367053960,5690,5690,5690,5690,0
|
||||
20250408,103900,367053960,5690,5690,5690,5690,0
|
||||
20250408,103800,367053960,5690,5720,5720,5690,261
|
||||
20250408,103700,365565180,5700,5700,5700,5700,0
|
||||
20250408,103600,365565180,5700,5700,5700,5700,0
|
||||
20250408,103500,365565180,5700,5700,5700,5700,0
|
||||
20250408,103400,365565180,5700,5700,5700,5700,211
|
||||
20250408,103300,364362480,5700,5700,5700,5700,6
|
||||
20250408,103200,364328280,5700,5710,5710,5700,222
|
||||
20250408,103100,363061950,5720,5700,5720,5700,117
|
||||
20250408,103000,362392970,5710,5710,5710,5690,661
|
||||
20250408,102900,358628280,5730,5710,5730,5710,334
|
||||
20250408,102800,356720700,5720,5720,5720,5720,5
|
||||
20250408,102700,356692100,5720,5690,5720,5690,1879
|
||||
20250408,102600,345985160,5690,5690,5690,5690,0
|
||||
20250408,102500,345985160,5690,5670,5690,5670,571
|
||||
20250408,102400,342747570,5670,5670,5670,5670,388
|
||||
20250408,102300,340547610,5670,5680,5690,5670,1400
|
||||
20250408,102200,332607510,5680,5670,5710,5670,4119
|
||||
20250408,102100,309171580,5670,5670,5680,5660,359
|
||||
20250408,102000,307138390,5660,5630,5660,5630,1199
|
||||
20250408,101900,300365990,5620,5620,5620,5620,2
|
||||
20250408,101800,300354750,5650,5650,5650,5650,0
|
||||
20250408,101700,300354750,5650,5560,5650,5560,1222
|
||||
20250408,101600,293484890,5560,5600,5610,5560,212
|
||||
20250408,101500,292297020,5610,5600,5610,5600,1113
|
||||
20250408,101400,286057360,5560,5560,5560,5560,0
|
||||
20250408,101300,286057360,5560,5600,5600,5560,81
|
||||
20250408,101200,285605360,5610,5600,5610,5600,5
|
||||
20250408,101100,285577330,5570,5570,5570,5570,0
|
||||
20250408,101000,285577330,5570,5570,5570,5570,2
|
||||
20250408,100900,285566190,5610,5590,5610,5560,648
|
||||
20250408,100800,281945820,5560,5560,5560,5560,513
|
||||
20250408,100700,279093540,5600,5600,5600,5600,0
|
||||
20250408,100600,279093540,5600,5600,5600,5600,0
|
||||
20250408,100500,279093540,5600,5600,5600,5600,0
|
||||
20250408,100400,279093540,5600,5600,5600,5600,0
|
||||
20250408,100300,279093540,5600,5600,5600,5600,0
|
||||
20250408,100200,279093540,5600,5600,5600,5600,40
|
||||
20250408,100100,278869540,5600,5600,5600,5600,12
|
||||
20250408,100000,278802340,5600,5600,5600,5600,17
|
||||
20250408,095900,278707140,5600,5600,5600,5600,0
|
||||
20250408,095800,278707140,5600,5560,5600,5530,1603
|
||||
20250408,095700,269816990,5560,5580,5580,5560,200
|
||||
20250408,095600,268704860,5580,5590,5610,5560,2369
|
||||
20250408,095500,255515750,5590,5600,5600,5590,1976
|
||||
20250408,095400,244467510,5630,5620,5630,5620,213
|
||||
20250408,095300,243269960,5610,5580,5610,5560,2278
|
||||
20250408,095200,230530990,5590,5600,5600,5590,3322
|
||||
20250408,095100,211953370,5610,5590,5610,5590,296
|
||||
20250408,095000,210294820,5590,5590,5590,5580,1991
|
||||
20250408,094900,199184840,5600,5600,5600,5600,400
|
||||
20250408,094800,196944840,5600,5580,5600,5580,147
|
||||
20250408,094700,196122760,5580,5570,5600,5570,4608
|
||||
20250408,094600,170409510,5580,5580,5620,5580,5502
|
||||
20250408,094500,139598030,5610,5590,5610,5590,1239
|
||||
20250408,094400,132671940,5600,5550,5610,5550,3551
|
||||
20250408,094300,112875770,5550,5530,5550,5530,119
|
||||
20250408,094200,112215360,5530,5530,5550,5520,7609
|
||||
20250408,094100,69994640,5540,5570,5580,5530,1097
|
||||
20250408,094000,63919850,5570,5560,5570,5560,475
|
||||
20250408,093900,61278840,5560,5550,5560,5550,102
|
||||
20250408,093800,60712720,5560,5540,5560,5540,65
|
||||
20250408,093700,60352580,5540,5540,5540,5540,1
|
||||
20250408,093600,60347040,5540,5540,5540,5540,2
|
||||
20250408,093500,60335960,5540,5530,5540,5530,3
|
||||
20250408,093400,60319360,5530,5530,5530,5530,12
|
||||
20250408,093300,60253000,5540,5540,5540,5540,4
|
||||
20250408,093200,60230840,5540,5520,5540,5490,152
|
||||
20250408,093100,59395300,5540,5550,5550,5530,115
|
||||
20250408,093000,58757270,5560,5550,5560,5550,61
|
||||
20250408,092900,58418690,5570,5570,5570,5570,174
|
||||
20250408,092800,57449510,5570,5570,5570,5570,3
|
||||
20250408,092700,57432800,5570,5560,5570,5560,177
|
||||
20250408,092600,56448670,5560,5550,5560,5550,202
|
||||
20250408,092500,55327550,5560,5560,5560,5560,129
|
||||
20250408,092400,54610310,5560,5560,5560,5560,2
|
||||
20250408,092300,54599190,5560,5550,5560,5550,374
|
||||
20250408,092200,52521830,5550,5560,5560,5530,104
|
||||
20250408,092100,51945710,5560,5550,5560,5550,235
|
||||
20250408,092000,50639860,5550,5550,5550,5550,1
|
||||
20250408,091900,50634310,5550,5540,5550,5540,153
|
||||
20250408,091800,49785190,5540,5540,5550,5500,1109
|
||||
20250408,091700,43635490,5560,5550,5560,5530,305
|
||||
20250408,091600,41946350,5510,5540,5550,5510,215
|
||||
20250408,091500,40757190,5550,5540,5550,5540,636
|
||||
20250408,091400,37227490,5550,5540,5550,5490,821
|
||||
20250408,091300,32689230,5530,5530,5540,5530,1521
|
||||
20250408,091200,24272890,5540,5480,5540,5480,1260
|
||||
20250408,091100,17315130,5520,5530,5530,5520,326
|
||||
20250408,091000,15514480,5480,5490,5540,5480,996
|
||||
20250408,090900,10016940,5490,5490,5490,5490,4
|
||||
20250408,090800,9994980,5510,5500,5510,5480,328
|
||||
20250408,090700,8188280,5480,5510,5510,5480,257
|
||||
20250408,090600,6778110,5460,5460,5520,5430,77
|
||||
20250408,090500,6358700,5460,5500,5510,5460,378
|
||||
20250408,090400,4293670,5490,5430,5490,5430,113
|
||||
20250408,090300,3679910,5450,5450,5450,5450,38
|
||||
20250408,090200,3472810,5480,5480,5480,5480,2
|
||||
20250408,090100,3461850,5470,5460,5470,5460,4
|
||||
20250408,090000,3439990,5450,5400,5450,5400,637
|
||||
|
Reference in New Issue
Block a user