Update 2025-04-08 2740 candle_min
This commit is contained in:
641
084850/min/candle-20250408.csv
Normal file
641
084850/min/candle-20250408.csv
Normal file
@@ -0,0 +1,641 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,193800,382591705,10030,10030,10030,10030,0
|
||||
20250408,193700,382591705,10030,10030,10030,10030,0
|
||||
20250408,193600,382591705,10030,10030,10030,10030,0
|
||||
20250408,193500,382591705,10030,10030,10030,10030,0
|
||||
20250408,193400,382591705,10030,10030,10030,10030,0
|
||||
20250408,193300,382591705,10030,10030,10030,10030,0
|
||||
20250408,193200,382591705,10030,10030,10030,10030,0
|
||||
20250408,193100,382591705,10030,10030,10030,10030,0
|
||||
20250408,193000,382591705,10030,10030,10030,10030,0
|
||||
20250408,192900,382591705,10030,10030,10030,10030,0
|
||||
20250408,192800,382591705,10030,10030,10030,10030,0
|
||||
20250408,192700,382591705,10030,10030,10030,10030,0
|
||||
20250408,192600,382591705,10030,10030,10030,10030,0
|
||||
20250408,192500,382591705,10030,10030,10030,10030,0
|
||||
20250408,192400,382591705,10030,10030,10030,10030,0
|
||||
20250408,192300,382591705,10030,10030,10030,10030,0
|
||||
20250408,192200,382591705,10030,10030,10030,10030,0
|
||||
20250408,192100,382591705,10030,10030,10030,10030,0
|
||||
20250408,192000,382591705,10030,10030,10030,10030,0
|
||||
20250408,191900,382591705,10030,10030,10030,10030,0
|
||||
20250408,191800,382591705,10030,10030,10030,10030,0
|
||||
20250408,191700,382591705,10030,10030,10030,10030,0
|
||||
20250408,191600,382591705,10030,10030,10030,10030,0
|
||||
20250408,191500,382591705,10030,10030,10030,10030,0
|
||||
20250408,191400,382591705,10030,10030,10030,10030,0
|
||||
20250408,191300,382591705,10030,10030,10030,10030,0
|
||||
20250408,191200,382591705,10030,10030,10030,10030,0
|
||||
20250408,191100,382591705,10030,10030,10030,10030,0
|
||||
20250408,191000,382591705,10030,10030,10030,10030,0
|
||||
20250408,190900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,190800,382591705,10030,10030,10030,10030,0
|
||||
20250408,190700,382591705,10030,10030,10030,10030,0
|
||||
20250408,190600,382591705,10030,10030,10030,10030,0
|
||||
20250408,190500,382591705,10030,10030,10030,10030,0
|
||||
20250408,190400,382591705,10030,10030,10030,10030,0
|
||||
20250408,190300,382591705,10030,10030,10030,10030,0
|
||||
20250408,190200,382591705,10030,10030,10030,10030,0
|
||||
20250408,190100,382591705,10030,10030,10030,10030,0
|
||||
20250408,190000,382591705,10030,10030,10030,10030,0
|
||||
20250408,185900,382591705,10030,10030,10030,10030,0
|
||||
20250408,185800,382591705,10030,10030,10030,10030,0
|
||||
20250408,185700,382591705,10030,10030,10030,10030,0
|
||||
20250408,185600,382591705,10030,10030,10030,10030,0
|
||||
20250408,185500,382591705,10030,10030,10030,10030,0
|
||||
20250408,185400,382591705,10030,10030,10030,10030,0
|
||||
20250408,185300,382591705,10030,10030,10030,10030,0
|
||||
20250408,185200,382591705,10030,10030,10030,10030,0
|
||||
20250408,185100,382591705,10030,10030,10030,10030,0
|
||||
20250408,185000,382591705,10030,10030,10030,10030,0
|
||||
20250408,184900,382591705,10030,10030,10030,10030,0
|
||||
20250408,184800,382591705,10030,10030,10030,10030,0
|
||||
20250408,184700,382591705,10030,10030,10030,10030,0
|
||||
20250408,184600,382591705,10030,10030,10030,10030,0
|
||||
20250408,184500,382591705,10030,10030,10030,10030,0
|
||||
20250408,184400,382591705,10030,10030,10030,10030,0
|
||||
20250408,184300,382591705,10030,10030,10030,10030,0
|
||||
20250408,184200,382591705,10030,10030,10030,10030,0
|
||||
20250408,184100,382591705,10030,10030,10030,10030,0
|
||||
20250408,184000,382591705,10030,10030,10030,10030,0
|
||||
20250408,183900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,183800,382591705,10030,10030,10030,10030,0
|
||||
20250408,183700,382591705,10030,10030,10030,10030,0
|
||||
20250408,183600,382591705,10030,10030,10030,10030,0
|
||||
20250408,183500,382591705,10030,10030,10030,10030,0
|
||||
20250408,183400,382591705,10030,10030,10030,10030,0
|
||||
20250408,183300,382591705,10030,10030,10030,10030,0
|
||||
20250408,183200,382591705,10030,10030,10030,10030,0
|
||||
20250408,183100,382591705,10030,10030,10030,10030,0
|
||||
20250408,183000,382591705,10030,10030,10030,10030,0
|
||||
20250408,182900,382591705,10030,10030,10030,10030,0
|
||||
20250408,182800,382591705,10030,10030,10030,10030,0
|
||||
20250408,182700,382591705,10030,10030,10030,10030,0
|
||||
20250408,182600,382591705,10030,10030,10030,10030,0
|
||||
20250408,182500,382591705,10030,10030,10030,10030,0
|
||||
20250408,182400,382591705,10030,10030,10030,10030,0
|
||||
20250408,182300,382591705,10030,10030,10030,10030,0
|
||||
20250408,182200,382591705,10030,10030,10030,10030,0
|
||||
20250408,182100,382591705,10030,10030,10030,10030,0
|
||||
20250408,182000,382591705,10030,10030,10030,10030,0
|
||||
20250408,181900,382591705,10030,10030,10030,10030,0
|
||||
20250408,181800,382591705,10030,10030,10030,10030,0
|
||||
20250408,181700,382591705,10030,10030,10030,10030,0
|
||||
20250408,181600,382591705,10030,10030,10030,10030,0
|
||||
20250408,181500,382591705,10030,10030,10030,10030,0
|
||||
20250408,181400,382591705,10030,10030,10030,10030,0
|
||||
20250408,181300,382591705,10030,10030,10030,10030,0
|
||||
20250408,181200,382591705,10030,10030,10030,10030,0
|
||||
20250408,181100,382591705,10030,10030,10030,10030,0
|
||||
20250408,181000,382591705,10030,10030,10030,10030,0
|
||||
20250408,180900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,180800,382591705,10030,10030,10030,10030,0
|
||||
20250408,180700,382591705,10030,10030,10030,10030,0
|
||||
20250408,180600,382591705,10030,10030,10030,10030,0
|
||||
20250408,180500,382591705,10030,10030,10030,10030,0
|
||||
20250408,180400,382591705,10030,10030,10030,10030,0
|
||||
20250408,180300,382591705,10030,10030,10030,10030,0
|
||||
20250408,180200,382591705,10030,10030,10030,10030,0
|
||||
20250408,180100,382591705,10030,10030,10030,10030,0
|
||||
20250408,180000,382591705,10030,10030,10030,10030,0
|
||||
20250408,175900,382591705,10030,10030,10030,10030,0
|
||||
20250408,175800,382591705,10030,10030,10030,10030,0
|
||||
20250408,175700,382591705,10030,10030,10030,10030,0
|
||||
20250408,175600,382591705,10030,10030,10030,10030,0
|
||||
20250408,175500,382591705,10030,10030,10030,10030,0
|
||||
20250408,175400,382591705,10030,10030,10030,10030,0
|
||||
20250408,175300,382591705,10030,10030,10030,10030,0
|
||||
20250408,175200,382591705,10030,10030,10030,10030,0
|
||||
20250408,175100,382591705,10030,10030,10030,10030,0
|
||||
20250408,175000,382591705,10030,10030,10030,10030,0
|
||||
20250408,174900,382591705,10030,10030,10030,10030,0
|
||||
20250408,174800,382591705,10030,10030,10030,10030,0
|
||||
20250408,174700,382591705,10030,10030,10030,10030,0
|
||||
20250408,174600,382591705,10030,10030,10030,10030,0
|
||||
20250408,174500,382591705,10030,10030,10030,10030,0
|
||||
20250408,174400,382591705,10030,10030,10030,10030,0
|
||||
20250408,174300,382591705,10030,10030,10030,10030,0
|
||||
20250408,174200,382591705,10030,10030,10030,10030,0
|
||||
20250408,174100,382591705,10030,10030,10030,10030,0
|
||||
20250408,174000,382591705,10030,10030,10030,10030,0
|
||||
20250408,173900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,173800,382591705,10030,10030,10030,10030,0
|
||||
20250408,173700,382591705,10030,10030,10030,10030,0
|
||||
20250408,173600,382591705,10030,10030,10030,10030,0
|
||||
20250408,173500,382591705,10030,10030,10030,10030,0
|
||||
20250408,173400,382591705,10030,10030,10030,10030,0
|
||||
20250408,173300,382591705,10030,10030,10030,10030,0
|
||||
20250408,173200,382591705,10030,10030,10030,10030,0
|
||||
20250408,173100,382591705,10030,10030,10030,10030,0
|
||||
20250408,173000,382591705,10030,10030,10030,10030,0
|
||||
20250408,172900,382591705,10030,10030,10030,10030,0
|
||||
20250408,172800,382591705,10030,10030,10030,10030,0
|
||||
20250408,172700,382591705,10030,10030,10030,10030,0
|
||||
20250408,172600,382591705,10030,10030,10030,10030,0
|
||||
20250408,172500,382591705,10030,10030,10030,10030,0
|
||||
20250408,172400,382591705,10030,10030,10030,10030,0
|
||||
20250408,172300,382591705,10030,10030,10030,10030,0
|
||||
20250408,172200,382591705,10030,10030,10030,10030,0
|
||||
20250408,172100,382591705,10030,10030,10030,10030,0
|
||||
20250408,172000,382591705,10030,10030,10030,10030,0
|
||||
20250408,171900,382591705,10030,10030,10030,10030,0
|
||||
20250408,171800,382591705,10030,10030,10030,10030,0
|
||||
20250408,171700,382591705,10030,10030,10030,10030,0
|
||||
20250408,171600,382591705,10030,10030,10030,10030,0
|
||||
20250408,171500,382591705,10030,10030,10030,10030,0
|
||||
20250408,171400,382591705,10030,10030,10030,10030,0
|
||||
20250408,171300,382591705,10030,10030,10030,10030,0
|
||||
20250408,171200,382591705,10030,10030,10030,10030,0
|
||||
20250408,171100,382591705,10030,10030,10030,10030,0
|
||||
20250408,171000,382591705,10030,10030,10030,10030,0
|
||||
20250408,170900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,170800,382591705,10030,10030,10030,10030,0
|
||||
20250408,170700,382591705,10030,10030,10030,10030,0
|
||||
20250408,170600,382591705,10030,10030,10030,10030,0
|
||||
20250408,170500,382591705,10030,10030,10030,10030,0
|
||||
20250408,170400,382591705,10030,10030,10030,10030,0
|
||||
20250408,170300,382591705,10030,10030,10030,10030,0
|
||||
20250408,170200,382591705,10030,10030,10030,10030,0
|
||||
20250408,170100,382591705,10030,10030,10030,10030,0
|
||||
20250408,170000,382591705,10030,10030,10030,10030,0
|
||||
20250408,165900,382591705,10030,10030,10030,10030,0
|
||||
20250408,165800,382591705,10030,10030,10030,10030,0
|
||||
20250408,165700,382591705,10030,10030,10030,10030,0
|
||||
20250408,165600,382591705,10030,10030,10030,10030,0
|
||||
20250408,165500,382591705,10030,10030,10030,10030,0
|
||||
20250408,165400,382591705,10030,10030,10030,10030,0
|
||||
20250408,165300,382591705,10030,10030,10030,10030,0
|
||||
20250408,165200,382591705,10030,10030,10030,10030,0
|
||||
20250408,165100,382591705,10030,10030,10030,10030,0
|
||||
20250408,165000,382591705,10030,10030,10030,10030,0
|
||||
20250408,164900,382591705,10030,10030,10030,10030,0
|
||||
20250408,164800,382591705,10030,10030,10030,10030,0
|
||||
20250408,164700,382591705,10030,10030,10030,10030,0
|
||||
20250408,164600,382591705,10030,10030,10030,10030,0
|
||||
20250408,164500,382591705,10030,10030,10030,10030,0
|
||||
20250408,164400,382591705,10030,10030,10030,10030,0
|
||||
20250408,164300,382591705,10030,10030,10030,10030,0
|
||||
20250408,164200,382591705,10030,10030,10030,10030,0
|
||||
20250408,164100,382591705,10030,10030,10030,10030,0
|
||||
20250408,164000,382591705,10030,10030,10030,10030,0
|
||||
20250408,163900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,163800,382591705,10030,10030,10030,10030,0
|
||||
20250408,163700,382591705,10030,10030,10030,10030,0
|
||||
20250408,163600,382591705,10030,10030,10030,10030,0
|
||||
20250408,163500,382591705,10030,10030,10030,10030,0
|
||||
20250408,163400,382591705,10030,10030,10030,10030,0
|
||||
20250408,163300,382591705,10030,10030,10030,10030,0
|
||||
20250408,163200,382591705,10030,10030,10030,10030,0
|
||||
20250408,163100,382591705,10030,10030,10030,10030,0
|
||||
20250408,163000,382591705,10030,10030,10030,10030,0
|
||||
20250408,162900,382591705,10030,10030,10030,10030,0
|
||||
20250408,162800,382591705,10030,10030,10030,10030,0
|
||||
20250408,162700,382591705,10030,10030,10030,10030,0
|
||||
20250408,162600,382591705,10030,10030,10030,10030,0
|
||||
20250408,162500,382591705,10030,10030,10030,10030,0
|
||||
20250408,162400,382591705,10030,10030,10030,10030,0
|
||||
20250408,162300,382591705,10030,10030,10030,10030,0
|
||||
20250408,162200,382591705,10030,10030,10030,10030,0
|
||||
20250408,162100,382591705,10030,10030,10030,10030,0
|
||||
20250408,162000,382591705,10030,10030,10030,10030,0
|
||||
20250408,161900,382591705,10030,10030,10030,10030,0
|
||||
20250408,161800,382591705,10030,10030,10030,10030,0
|
||||
20250408,161700,382591705,10030,10030,10030,10030,0
|
||||
20250408,161600,382591705,10030,10030,10030,10030,0
|
||||
20250408,161500,382591705,10030,10030,10030,10030,0
|
||||
20250408,161400,382591705,10030,10030,10030,10030,0
|
||||
20250408,161300,382591705,10030,10030,10030,10030,0
|
||||
20250408,161200,382591705,10030,10030,10030,10030,0
|
||||
20250408,161100,382591705,10030,10030,10030,10030,0
|
||||
20250408,161000,382591705,10030,10030,10030,10030,0
|
||||
20250408,160900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,160800,382591705,10030,10030,10030,10030,0
|
||||
20250408,160700,382591705,10030,10030,10030,10030,0
|
||||
20250408,160600,382591705,10030,10030,10030,10030,0
|
||||
20250408,160500,382591705,10030,10030,10030,10030,0
|
||||
20250408,160400,382591705,10030,10030,10030,10030,0
|
||||
20250408,160300,382591705,10030,10030,10030,10030,0
|
||||
20250408,160200,382591705,10030,10030,10030,10030,0
|
||||
20250408,160100,382591705,10030,10030,10030,10030,0
|
||||
20250408,160000,382591705,10030,10030,10030,10030,0
|
||||
20250408,155900,382591705,10030,10030,10030,10030,0
|
||||
20250408,155800,382591705,10030,10030,10030,10030,0
|
||||
20250408,155700,382591705,10030,10030,10030,10030,0
|
||||
20250408,155600,382591705,10030,10030,10030,10030,0
|
||||
20250408,155500,382591705,10030,10030,10030,10030,0
|
||||
20250408,155400,382591705,10030,10030,10030,10030,0
|
||||
20250408,155300,382591705,10030,10030,10030,10030,0
|
||||
20250408,155200,382591705,10030,10030,10030,10030,0
|
||||
20250408,155100,382591705,10030,10030,10030,10030,0
|
||||
20250408,155000,382591705,10030,10030,10030,10030,0
|
||||
20250408,154900,382591705,10030,10030,10030,10030,0
|
||||
20250408,154800,382591705,10030,10030,10030,10030,0
|
||||
20250408,154700,382591705,10030,10030,10030,10030,0
|
||||
20250408,154600,382591705,10030,10030,10030,10030,0
|
||||
20250408,154500,382591705,10030,10030,10030,10030,0
|
||||
20250408,154400,382591705,10030,10030,10030,10030,0
|
||||
20250408,154300,382591705,10030,10030,10030,10030,0
|
||||
20250408,154200,382591705,10030,10030,10030,10030,0
|
||||
20250408,154100,382591705,10030,10030,10030,10030,0
|
||||
20250408,154000,382591705,10030,10030,10030,10030,0
|
||||
20250408,153900,382591705,10030,10030,10030,10030,1899
|
||||
20250408,153800,382591705,10030,10030,10030,10030,0
|
||||
20250408,153700,382591705,10030,10030,10030,10030,0
|
||||
20250408,153600,382591705,10030,10030,10030,10030,0
|
||||
20250408,153500,382591705,10030,10030,10030,10030,0
|
||||
20250408,153400,382591705,10030,10030,10030,10030,0
|
||||
20250408,153300,382591705,10030,10030,10030,10030,0
|
||||
20250408,153200,382591705,10030,10030,10030,10030,0
|
||||
20250408,153100,382591705,10030,10030,10030,10030,0
|
||||
20250408,153000,382591705,10030,10030,10030,10030,1899
|
||||
20250408,152900,363544735,10030,10030,10030,10030,0
|
||||
20250408,152800,363544735,10030,10030,10030,10030,0
|
||||
20250408,152700,363544735,10030,10030,10030,10030,0
|
||||
20250408,152600,363544735,10030,10030,10030,10030,0
|
||||
20250408,152500,363544735,10030,10030,10030,10030,0
|
||||
20250408,152400,363544735,10030,10030,10030,10030,0
|
||||
20250408,152300,363544735,10030,10030,10030,10030,0
|
||||
20250408,152200,363544735,10030,10030,10030,10030,0
|
||||
20250408,152100,363544735,10030,10030,10030,10030,0
|
||||
20250408,152000,363544735,10030,10030,10030,10030,0
|
||||
20250408,151900,363544735,10030,10020,10040,10000,303
|
||||
20250408,151800,360508575,10030,10040,10040,10030,122
|
||||
20250408,151700,359283815,10040,10040,10050,10040,234
|
||||
20250408,151600,356933355,10040,10030,10040,10030,129
|
||||
20250408,151500,355638275,10040,10040,10040,10040,27
|
||||
20250408,151400,355367195,10060,10080,10080,10050,499
|
||||
20250408,151300,350350535,10080,10080,10080,10080,77
|
||||
20250408,151200,349574375,10080,10090,10090,10080,26
|
||||
20250408,151100,349312205,10080,10080,10080,10080,17
|
||||
20250408,151000,349140845,10080,10080,10080,10080,42
|
||||
20250408,150900,348717485,10070,10080,10100,10070,39
|
||||
20250408,150800,348324245,10070,10080,10080,10070,35
|
||||
20250408,150700,347971735,10080,10090,10110,10080,52
|
||||
20250408,150600,347447015,10090,10100,10100,10090,68
|
||||
20250408,150500,346760255,10090,10080,10090,10070,69
|
||||
20250408,150400,346064895,10080,10080,10080,10080,10
|
||||
20250408,150300,345964095,10070,10070,10070,10070,41
|
||||
20250408,150200,345551225,10100,10080,10100,10080,37
|
||||
20250408,150100,345177925,10070,10070,10070,10070,3
|
||||
20250408,150000,345147715,10070,10060,10070,10040,226
|
||||
20250408,145900,342877185,10070,10070,10070,10070,39
|
||||
20250408,145800,342484455,10070,10070,10070,10070,25
|
||||
20250408,145700,342232705,10050,10080,10080,10050,161
|
||||
20250408,145600,340614475,10080,10080,10080,10080,64
|
||||
20250408,145500,339969355,10070,10050,10070,10020,105
|
||||
20250408,145400,338913375,10050,10040,10050,10040,60
|
||||
20250408,145300,338310775,10040,10010,10040,10010,66
|
||||
20250408,145200,337649635,10010,10050,10050,10010,113
|
||||
20250408,145100,336516505,10040,10040,10040,10040,28
|
||||
20250408,145000,336235385,10030,10030,10030,10030,32
|
||||
20250408,144900,335914425,10020,10020,10020,10020,0
|
||||
20250408,144800,335914425,10020,10010,10020,10010,39
|
||||
20250408,144700,335523845,9990,10000,10010,9990,292
|
||||
20250408,144600,332602745,10010,10010,10010,10010,0
|
||||
20250408,144500,332602745,10010,10020,10020,10010,56
|
||||
20250408,144400,332041735,10020,10010,10020,10010,94
|
||||
20250408,144300,331100245,10020,10020,10020,10020,121
|
||||
20250408,144200,329887825,10030,10030,10030,10030,0
|
||||
20250408,144100,329887825,10030,10030,10030,10030,0
|
||||
20250408,144000,329887825,10030,10030,10030,10030,3
|
||||
20250408,143900,329857735,10030,10030,10030,10030,437
|
||||
20250408,143800,325474625,10020,10020,10020,10020,54
|
||||
20250408,143700,324933545,10020,10020,10020,10020,524
|
||||
20250408,143600,319683065,10010,10010,10010,10010,0
|
||||
20250408,143500,319683065,10010,10030,10030,10010,117
|
||||
20250408,143400,318511325,9920,10000,10000,9920,1033
|
||||
20250408,143300,308192095,10000,10030,10030,10000,627
|
||||
20250408,143200,301916805,10030,10030,10040,10030,360
|
||||
20250408,143100,298303605,10030,10030,10030,10030,32
|
||||
20250408,143000,297982645,10010,10010,10010,10010,0
|
||||
20250408,142900,297982645,10010,10030,10030,10010,100
|
||||
20250408,142800,296981175,10030,10030,10030,10030,135
|
||||
20250408,142700,295627125,10030,10030,10030,10030,5
|
||||
20250408,142600,295576975,10030,10030,10030,10030,0
|
||||
20250408,142500,295576975,10030,10030,10030,10030,0
|
||||
20250408,142400,295576975,10030,10030,10030,10030,0
|
||||
20250408,142300,295576975,10030,10030,10030,10030,0
|
||||
20250408,142200,295576975,10030,10030,10030,10030,77
|
||||
20250408,142100,294804665,10020,10020,10020,10020,9
|
||||
20250408,142000,294714485,10020,10020,10020,10020,0
|
||||
20250408,141900,294714485,10020,10010,10020,10010,247
|
||||
20250408,141800,292239585,10000,10010,10010,10000,123
|
||||
20250408,141700,291008425,10010,10030,10030,10010,125
|
||||
20250408,141600,289755925,10040,10040,10040,10040,0
|
||||
20250408,141500,289755925,10040,10040,10040,10040,19
|
||||
20250408,141400,289565165,10040,10040,10040,10030,120
|
||||
20250408,141300,288360565,10040,10040,10040,10040,0
|
||||
20250408,141200,288360565,10040,10030,10040,10030,58
|
||||
20250408,141100,287778385,10030,10030,10030,10030,0
|
||||
20250408,141000,287778385,10030,10030,10030,10030,9
|
||||
20250408,140900,287688115,10050,10050,10070,10030,361
|
||||
20250408,140800,284059665,10030,10090,10090,10030,3781
|
||||
20250408,140700,246047825,10090,10090,10090,10090,1
|
||||
20250408,140600,246037735,10100,10100,10100,10100,25
|
||||
20250408,140500,245785235,10110,10090,10110,10090,34
|
||||
20250408,140400,245441785,10090,10090,10090,10090,7
|
||||
20250408,140300,245371155,10100,10100,10100,10100,93
|
||||
20250408,140200,244431855,10100,10100,10100,10100,50
|
||||
20250408,140100,243926855,10090,10090,10090,10090,7
|
||||
20250408,140000,243856225,10070,10090,10090,10070,22
|
||||
20250408,135900,243634405,10100,10100,10100,10100,0
|
||||
20250408,135800,243634405,10100,10100,10100,10100,0
|
||||
20250408,135700,243634405,10100,10100,10110,10100,20
|
||||
20250408,135600,243432305,10070,10080,10110,10070,1213
|
||||
20250408,135500,231201835,10070,10070,10070,10070,1
|
||||
20250408,135400,231191765,10070,10070,10070,10070,32
|
||||
20250408,135300,230869525,10080,10080,10080,10080,5
|
||||
20250408,135200,230819125,10080,10080,10080,10080,0
|
||||
20250408,135100,230819125,10080,10080,10080,10070,184
|
||||
20250408,135000,228966125,10080,10080,10080,10080,2
|
||||
20250408,134900,228945965,10090,10090,10090,10090,26
|
||||
20250408,134800,228683625,10080,10080,10080,10080,4
|
||||
20250408,134700,228643305,10090,10090,10090,10090,0
|
||||
20250408,134600,228643305,10090,10090,10090,10090,0
|
||||
20250408,134500,228643305,10090,10090,10090,10090,20
|
||||
20250408,134400,228441505,10090,10090,10090,10090,0
|
||||
20250408,134300,228441505,10090,10090,10090,10090,5
|
||||
20250408,134200,228391055,10100,10100,10100,10100,0
|
||||
20250408,134100,228391055,10100,10100,10100,10100,0
|
||||
20250408,134000,228391055,10100,10070,10110,10070,419
|
||||
20250408,133900,224162925,10070,10080,10080,10070,72
|
||||
20250408,133800,223437875,10070,10070,10070,10070,5
|
||||
20250408,133700,223387525,10080,10070,10080,10070,280
|
||||
20250408,133600,220567845,10060,10070,10070,10060,75
|
||||
20250408,133500,219813165,10070,10070,10070,10070,5
|
||||
20250408,133400,219762815,10060,10080,10080,10060,13
|
||||
20250408,133300,219631995,10070,10080,10090,10070,63
|
||||
20250408,133200,218997095,10090,10090,10090,10090,9
|
||||
20250408,133100,218906285,10070,10070,10070,10070,0
|
||||
20250408,133000,218906285,10070,10130,10130,10070,896
|
||||
20250408,132900,209850595,10140,10130,10140,10130,34
|
||||
20250408,132800,209506035,10120,10120,10120,10120,0
|
||||
20250408,132700,209506035,10120,10120,10120,10120,0
|
||||
20250408,132600,209506035,10120,10120,10120,10120,7
|
||||
20250408,132500,209435195,10140,10150,10150,10140,115
|
||||
20250408,132400,208268085,10150,10150,10150,10150,1
|
||||
20250408,132300,208257935,10150,10130,10150,10120,472
|
||||
20250408,132200,203472905,10100,10100,10100,10100,9
|
||||
20250408,132100,203382005,10120,10120,10120,10120,0
|
||||
20250408,132000,203382005,10120,10120,10120,10120,7
|
||||
20250408,131900,203311165,10110,10110,10110,10110,2
|
||||
20250408,131800,203290945,10130,10130,10130,10120,19
|
||||
20250408,131700,203098495,10140,10140,10140,10140,0
|
||||
20250408,131600,203098495,10140,10130,10140,10130,312
|
||||
20250408,131500,199936905,10100,10180,10180,10100,13
|
||||
20250408,131400,199805125,10150,10170,10170,10150,500
|
||||
20250408,131300,194729665,10190,10190,10190,10190,20
|
||||
20250408,131200,194525865,10190,10180,10190,10180,95
|
||||
20250408,131100,193558145,10170,10170,10170,10170,34
|
||||
20250408,131000,193212365,10160,10160,10160,10160,0
|
||||
20250408,130900,193212365,10160,10160,10160,10160,20
|
||||
20250408,130800,193009165,10160,10160,10160,10160,14
|
||||
20250408,130700,192866925,10150,10150,10150,10150,0
|
||||
20250408,130600,192866925,10150,10170,10170,10150,11
|
||||
20250408,130500,192755195,10170,10170,10170,10170,0
|
||||
20250408,130400,192755195,10170,10170,10170,10170,25
|
||||
20250408,130300,192500945,10170,10170,10170,10170,7
|
||||
20250408,130200,192429755,10170,10160,10170,10160,10
|
||||
20250408,130100,192328105,10170,10170,10170,10170,36
|
||||
20250408,130000,191961985,10160,10130,10160,10130,124
|
||||
20250408,125900,190704585,10130,10130,10130,10130,1
|
||||
20250408,125800,190694455,10130,10110,10130,10110,10
|
||||
20250408,125700,190593315,10120,10120,10120,10120,0
|
||||
20250408,125600,190593315,10120,10120,10120,10120,0
|
||||
20250408,125500,190593315,10120,10120,10120,10120,3
|
||||
20250408,125400,190562955,10140,10130,10140,10130,134
|
||||
20250408,125300,189205355,10130,10130,10130,10130,0
|
||||
20250408,125200,189205355,10130,10130,10130,10130,0
|
||||
20250408,125100,189205355,10130,10130,10130,10130,0
|
||||
20250408,125000,189205355,10130,10130,10130,10130,2
|
||||
20250408,124900,189185095,10120,10100,10120,10090,295
|
||||
20250408,124800,186206785,10110,10120,10120,10110,425
|
||||
20250408,124700,181905855,10160,10160,10160,10160,0
|
||||
20250408,124600,181905855,10160,10160,10160,10160,32
|
||||
20250408,124500,181580735,10150,10130,10150,10100,308
|
||||
20250408,124400,178460005,10080,10130,10130,10080,11
|
||||
20250408,124300,178348625,10070,10140,10140,10070,412
|
||||
20250408,124200,174186315,10070,10070,10070,10070,0
|
||||
20250408,124100,174186315,10070,10120,10140,10070,650
|
||||
20250408,124000,167613455,10120,10120,10120,10120,0
|
||||
20250408,123900,167613455,10120,10120,10120,10120,0
|
||||
20250408,123800,167613455,10120,10120,10120,10120,0
|
||||
20250408,123700,167613455,10120,10170,10170,10120,470
|
||||
20250408,123600,162843555,10160,10190,10190,10160,540
|
||||
20250408,123500,157346855,10210,10210,10210,10210,15
|
||||
20250408,123400,157193705,10210,10210,10210,10210,0
|
||||
20250408,123300,157193705,10210,10210,10210,10210,7
|
||||
20250408,123200,157122235,10240,10240,10240,10240,39
|
||||
20250408,123100,156722875,10240,10220,10240,10220,40
|
||||
20250408,123000,156313925,10220,10210,10220,10180,11
|
||||
20250408,122900,156201755,10230,10230,10230,10230,11
|
||||
20250408,122800,156089225,10230,10230,10230,10230,3
|
||||
20250408,122700,156058535,10240,10200,10240,10200,59
|
||||
20250408,122600,155455505,10200,10200,10200,10200,1
|
||||
20250408,122500,155445305,10200,10200,10200,10200,1
|
||||
20250408,122400,155435105,10200,10200,10200,10200,1
|
||||
20250408,122300,155424905,10200,10190,10200,10190,10
|
||||
20250408,122200,155322975,10190,10190,10190,10190,0
|
||||
20250408,122100,155322975,10190,10190,10190,10190,1
|
||||
20250408,122000,155312785,10200,10180,10200,10180,30
|
||||
20250408,121900,155006985,10180,10180,10180,10180,2
|
||||
20250408,121800,154986625,10180,10180,10180,10180,1
|
||||
20250408,121700,154976445,10180,10180,10180,10180,12
|
||||
20250408,121600,154854285,10190,10190,10190,10190,29
|
||||
20250408,121500,154558775,10180,10180,10180,10180,0
|
||||
20250408,121400,154558775,10180,10180,10190,10180,52
|
||||
20250408,121300,154029405,10180,10180,10180,10180,0
|
||||
20250408,121200,154029405,10180,10210,10210,10180,26
|
||||
20250408,121100,153763995,10220,10220,10220,10220,10
|
||||
20250408,121000,153661795,10220,10220,10220,10220,0
|
||||
20250408,120900,153661795,10220,10220,10220,10220,21
|
||||
20250408,120800,153447175,10200,10200,10200,10200,0
|
||||
20250408,120700,153447175,10200,10220,10220,10200,6
|
||||
20250408,120600,153385875,10220,10220,10220,10220,0
|
||||
20250408,120500,153385875,10220,10230,10240,10220,37
|
||||
20250408,120400,153007145,10230,10210,10230,10210,38
|
||||
20250408,120300,152618725,10200,10190,10200,10190,26
|
||||
20250408,120200,152353755,10170,10180,10180,10170,48
|
||||
20250408,120100,151865195,10210,10210,10210,10210,0
|
||||
20250408,120000,151865195,10210,10210,10210,10210,0
|
||||
20250408,115900,151865195,10210,10200,10210,10200,15
|
||||
20250408,115800,151712135,10220,10220,10220,10220,0
|
||||
20250408,115700,151712135,10220,10220,10220,10220,0
|
||||
20250408,115600,151712135,10220,10220,10220,10220,0
|
||||
20250408,115500,151712135,10220,10230,10230,10220,119
|
||||
20250408,115400,150495895,10230,10230,10230,10230,1
|
||||
20250408,115300,150485665,10240,10240,10240,10240,25
|
||||
20250408,115200,150229665,10220,10220,10220,10220,10
|
||||
20250408,115100,150127465,10220,10220,10220,10220,0
|
||||
20250408,115000,150127465,10220,10240,10240,10190,71
|
||||
20250408,114900,149401425,10130,10130,10130,10130,11
|
||||
20250408,114800,149289995,10130,10130,10130,10130,0
|
||||
20250408,114700,149289995,10130,10250,10260,10130,69
|
||||
20250408,114600,148583555,10220,10220,10220,10220,0
|
||||
20250408,114500,148583555,10220,10240,10240,10220,35
|
||||
20250408,114400,148225195,10110,10250,10250,10110,610
|
||||
20250408,114300,141985945,10270,10300,10300,10250,394
|
||||
20250408,114200,137934315,10300,10300,10300,10300,4
|
||||
20250408,114100,137893115,10300,10300,10300,10300,6
|
||||
20250408,114000,137831315,10300,10300,10300,10300,46
|
||||
20250408,113900,137357515,10300,10300,10300,10300,3
|
||||
20250408,113800,137326615,10300,10310,10310,10300,6
|
||||
20250408,113700,137264765,10320,10320,10320,10320,0
|
||||
20250408,113600,137264765,10320,10310,10320,10310,31
|
||||
20250408,113500,136945055,10290,10290,10290,10290,0
|
||||
20250408,113400,136945055,10290,10290,10290,10290,0
|
||||
20250408,113300,136945055,10290,10290,10290,10290,0
|
||||
20250408,113200,136945055,10290,10290,10290,10290,0
|
||||
20250408,113100,136945055,10290,10360,10360,10290,126
|
||||
20250408,113000,135644095,10360,10360,10360,10360,40
|
||||
20250408,112900,135229695,10360,10360,10360,10360,0
|
||||
20250408,112800,135229695,10360,10350,10360,10350,219
|
||||
20250408,112700,132961925,10350,10350,10350,10350,0
|
||||
20250408,112600,132961925,10350,10330,10350,10330,57
|
||||
20250408,112500,132371995,10330,10330,10330,10330,5
|
||||
20250408,112400,132320345,10360,10360,10360,10360,0
|
||||
20250408,112300,132320345,10360,10380,10380,10360,108
|
||||
20250408,112200,131200175,10380,10380,10380,10380,20
|
||||
20250408,112100,130992575,10390,10380,10390,10380,17
|
||||
20250408,112000,130815965,10380,10390,10390,10380,16
|
||||
20250408,111900,130649745,10390,10390,10390,10390,54
|
||||
20250408,111800,130088685,10390,10390,10400,10390,16
|
||||
20250408,111700,129922425,10380,10380,10380,10380,18
|
||||
20250408,111600,129735585,10380,10390,10390,10380,29
|
||||
20250408,111500,129434355,10400,10420,10420,10390,108
|
||||
20250408,111400,128310745,10400,10410,10410,10400,47
|
||||
20250408,111300,127821485,10440,10390,10450,10390,510
|
||||
20250408,111200,122506005,10380,10370,10380,10370,90
|
||||
20250408,111100,121571835,10370,10370,10370,10370,35
|
||||
20250408,111000,121208885,10370,10370,10370,10340,59
|
||||
20250408,110900,120597185,10360,10370,10370,10360,81
|
||||
20250408,110800,119757245,10370,10370,10370,10370,1
|
||||
20250408,110700,119746875,10370,10370,10370,10370,0
|
||||
20250408,110600,119746875,10370,10370,10370,10370,0
|
||||
20250408,110500,119746875,10370,10370,10370,10370,0
|
||||
20250408,110400,119746875,10370,10360,10370,10360,28
|
||||
20250408,110300,119456525,10360,10360,10360,10360,51
|
||||
20250408,110200,118928165,10360,10360,10360,10360,50
|
||||
20250408,110100,118410165,10360,10360,10360,10360,9
|
||||
20250408,110000,118316925,10370,10360,10370,10360,17
|
||||
20250408,105900,118140705,10370,10370,10370,10370,0
|
||||
20250408,105800,118140705,10370,10370,10370,10370,0
|
||||
20250408,105700,118140705,10370,10370,10370,10370,87
|
||||
20250408,105600,117238515,10370,10370,10380,10370,160
|
||||
20250408,105500,115578655,10360,10320,10360,10320,139
|
||||
20250408,105400,114142845,10310,10310,10320,10310,47
|
||||
20250408,105300,113658265,10310,10310,10310,10310,0
|
||||
20250408,105200,113658265,10310,10310,10310,10310,0
|
||||
20250408,105100,113658265,10310,10310,10310,10310,0
|
||||
20250408,105000,113658265,10310,10290,10330,10280,193
|
||||
20250408,104900,111669665,10290,10290,10290,10290,2
|
||||
20250408,104800,111649085,10290,10290,10290,10290,0
|
||||
20250408,104700,111649085,10290,10290,10290,10290,0
|
||||
20250408,104600,111649085,10290,10290,10290,10290,0
|
||||
20250408,104500,111649085,10290,10290,10290,10290,0
|
||||
20250408,104400,111649085,10290,10280,10290,10280,2
|
||||
20250408,104300,111628515,10280,10280,10280,10280,16
|
||||
20250408,104200,111464035,10280,10280,10280,10280,0
|
||||
20250408,104100,111464035,10280,10280,10280,10280,25
|
||||
20250408,104000,111207035,10290,10260,10300,10260,117
|
||||
20250408,103900,110004065,10250,10250,10250,10250,199
|
||||
20250408,103800,107964315,10260,10270,10270,10260,43
|
||||
20250408,103700,107522755,10270,10260,10270,10260,84
|
||||
20250408,103600,106660335,10260,10250,10260,10250,32
|
||||
20250408,103500,106332235,10260,10230,10370,10230,480
|
||||
20250408,103400,101407055,10230,10230,10230,10230,3
|
||||
20250408,103300,101376365,10220,10220,10220,10220,0
|
||||
20250408,103200,101376365,10220,10230,10230,10220,11
|
||||
20250408,103100,101263845,10230,10230,10230,10230,7
|
||||
20250408,103000,101192235,10210,10220,10220,10210,417
|
||||
20250408,102900,96934585,10220,10220,10220,10220,0
|
||||
20250408,102800,96934585,10220,10250,10250,10220,11
|
||||
20250408,102700,96821865,10240,10240,10250,10240,32
|
||||
20250408,102600,96494155,10240,10210,10240,10210,61
|
||||
20250408,102500,95870485,10200,10190,10210,10190,55
|
||||
20250408,102400,95309325,10180,10160,10180,10150,121
|
||||
20250408,102300,94078325,10170,10170,10170,10170,0
|
||||
20250408,102200,94078325,10170,10170,10210,10170,221
|
||||
20250408,102100,91827595,10160,10160,10160,10160,0
|
||||
20250408,102000,91827595,10160,10135,10160,10135,46
|
||||
20250408,101900,91360720,10130,10130,10130,10130,0
|
||||
20250408,101800,91360720,10130,10130,10130,10130,0
|
||||
20250408,101700,91360720,10130,10130,10130,10130,19
|
||||
20250408,101600,91168250,10130,10160,10160,10110,23
|
||||
20250408,101500,90935250,10140,10150,10160,10140,239
|
||||
20250408,101400,88508610,10150,10150,10150,10150,1
|
||||
20250408,101300,88498460,10150,10150,10150,10150,1
|
||||
20250408,101200,88488310,10140,10140,10140,10140,38
|
||||
20250408,101100,88102990,10140,10140,10140,10140,1
|
||||
20250408,101000,88092850,10120,10130,10140,10100,56
|
||||
20250408,100900,87525790,10130,10130,10130,10130,0
|
||||
20250408,100800,87525790,10130,10140,10140,10130,38
|
||||
20250408,100700,87140840,10130,10120,10130,10120,177
|
||||
20250408,100600,85349330,10150,10150,10150,10150,56
|
||||
20250408,100500,84780930,10150,10150,10150,10120,63
|
||||
20250408,100400,84141690,10150,10140,10150,10140,16
|
||||
20250408,100300,83979440,10160,10160,10160,10160,0
|
||||
20250408,100200,83979440,10160,10160,10160,10160,1
|
||||
20250408,100100,83969280,10160,10160,10160,10160,20
|
||||
20250408,100000,83766080,10180,10160,10180,10160,14
|
||||
20250408,095900,83623820,10180,10180,10180,10180,0
|
||||
20250408,095800,83623820,10180,10180,10180,10170,10
|
||||
20250408,095700,83522100,10170,10170,10170,10170,1
|
||||
20250408,095600,83511930,10200,10180,10200,10180,92
|
||||
20250408,095500,82574270,10180,10200,10200,10180,41
|
||||
20250408,095400,82156570,10220,10220,10220,10220,2
|
||||
20250408,095300,82136130,10220,10220,10220,10220,10
|
||||
20250408,095200,82033930,10220,10240,10240,10220,18
|
||||
20250408,095100,81849850,10240,10240,10240,10240,20
|
||||
20250408,095000,81645050,10240,10240,10240,10240,10
|
||||
20250408,094900,81542650,10200,10230,10240,10200,177
|
||||
20250408,094800,79736200,10230,10240,10240,10230,69
|
||||
20250408,094700,79030210,10240,10220,10240,10220,57
|
||||
20250408,094600,78447370,10220,10220,10220,10220,2
|
||||
20250408,094500,78426930,10210,10220,10220,10210,38
|
||||
20250408,094400,78038940,10220,10240,10240,10210,29
|
||||
20250408,094300,77742180,10250,10240,10250,10240,11
|
||||
20250408,094200,77629530,10240,10210,10240,10210,78
|
||||
20250408,094100,76831390,10210,10200,10250,10190,700
|
||||
20250408,094000,69672560,10180,10190,10210,10180,315
|
||||
20250408,093900,66463630,10170,10170,10170,10170,48
|
||||
20250408,093800,65975470,10170,10170,10170,10170,2
|
||||
20250408,093700,65955130,10160,10150,10160,10150,146
|
||||
20250408,093600,64472970,10150,10150,10150,10150,1
|
||||
20250408,093500,64462820,10150,10160,10160,10150,132
|
||||
20250408,093400,63123010,10160,10160,10160,10160,8
|
||||
20250408,093300,63041730,10160,10170,10170,10150,94
|
||||
20250408,093200,62086850,10170,10190,10190,10170,77
|
||||
20250408,093100,61302400,10200,10210,10220,10160,280
|
||||
20250408,093000,58447230,10230,10240,10260,10210,94
|
||||
20250408,092900,57484710,10260,10240,10260,10230,198
|
||||
20250408,092800,55456600,10220,10220,10240,10200,763
|
||||
20250408,092700,47667380,10250,10250,10250,10250,1
|
||||
20250408,092600,47657130,10230,10220,10240,10200,209
|
||||
20250408,092500,45520390,10210,10200,10220,10200,275
|
||||
20250408,092400,42715270,10200,10200,10200,10200,11
|
||||
20250408,092300,42603070,10210,10210,10210,10210,8
|
||||
20250408,092200,42521390,10280,10280,10280,10280,2
|
||||
20250408,092100,42500830,10290,10300,10310,10280,296
|
||||
20250408,092000,39450600,10320,10330,10330,10230,27
|
||||
20250408,091900,39172690,10300,10310,10340,10270,264
|
||||
20250408,091800,36452450,10310,10310,10310,10310,2
|
||||
20250408,091700,36431830,10340,10320,10340,10320,63
|
||||
20250408,091600,35781440,10350,10320,10350,10320,224
|
||||
20250408,091500,33466520,10330,10350,10350,10330,109
|
||||
20250408,091400,32339390,10350,10320,10380,10320,213
|
||||
20250408,091300,30135600,10330,10280,10330,10280,50
|
||||
20250408,091200,29620150,10270,10270,10280,10210,94
|
||||
20250408,091100,28656940,10300,10300,10300,10300,0
|
||||
20250408,091000,28656940,10300,10230,10330,10230,382
|
||||
20250408,090900,24734070,10260,10310,10310,10250,601
|
||||
20250408,090800,18558540,10310,10320,10320,10310,44
|
||||
20250408,090700,18104660,10400,10400,10400,10400,0
|
||||
20250408,090600,18104660,10400,10400,10400,10400,1
|
||||
20250408,090500,18094260,10410,10410,10410,10410,0
|
||||
20250408,090400,18094260,10410,10410,10410,10410,1
|
||||
20250408,090300,18083850,10420,10420,10420,10420,0
|
||||
20250408,090200,18083850,10420,10420,10420,10420,31
|
||||
20250408,090100,17760830,10420,10400,10500,10390,81
|
||||
20250408,090000,16918060,10230,10210,10630,10210,1643
|
||||
|
Reference in New Issue
Block a user