Update 2025-04-08 2740 candle_min
This commit is contained in:
644
089600/min/candle-20250408.csv
Normal file
644
089600/min/candle-20250408.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194200,338430790,13870,13870,13870,13870,48
|
||||
20250408,194100,338430790,13870,13870,13870,13870,0
|
||||
20250408,194000,338430790,13870,13870,13870,13870,0
|
||||
20250408,193900,338430790,13870,13870,13870,13870,0
|
||||
20250408,193800,338430790,13870,13870,13870,13870,0
|
||||
20250408,193700,338430790,13870,13870,13870,13870,0
|
||||
20250408,193600,338430790,13870,13870,13870,13870,0
|
||||
20250408,193500,338430790,13870,13870,13870,13870,0
|
||||
20250408,193400,338430790,13870,13870,13870,13870,0
|
||||
20250408,193300,338430790,13870,13870,13870,13870,0
|
||||
20250408,193200,338430790,13870,13870,13870,13870,0
|
||||
20250408,193100,338430790,13870,13870,13870,13870,0
|
||||
20250408,193000,338430790,13870,13870,13870,13870,0
|
||||
20250408,192900,338430790,13870,13870,13870,13870,0
|
||||
20250408,192800,338430790,13870,13870,13870,13870,0
|
||||
20250408,192700,338430790,13870,13870,13870,13870,0
|
||||
20250408,192600,338430790,13870,13870,13870,13870,0
|
||||
20250408,192500,338430790,13870,13870,13870,13870,0
|
||||
20250408,192400,338430790,13870,13870,13870,13870,0
|
||||
20250408,192300,338430790,13870,13870,13870,13870,0
|
||||
20250408,192200,338430790,13870,13870,13870,13870,0
|
||||
20250408,192100,338430790,13870,13870,13870,13870,0
|
||||
20250408,192000,338430790,13870,13870,13870,13870,0
|
||||
20250408,191900,338430790,13870,13870,13870,13870,0
|
||||
20250408,191800,338430790,13870,13870,13870,13870,0
|
||||
20250408,191700,338430790,13870,13870,13870,13870,0
|
||||
20250408,191600,338430790,13870,13870,13870,13870,0
|
||||
20250408,191500,338430790,13870,13870,13870,13870,0
|
||||
20250408,191400,338430790,13870,13870,13870,13870,0
|
||||
20250408,191300,338430790,13870,13870,13870,13870,0
|
||||
20250408,191200,338430790,13870,13870,13870,13870,48
|
||||
20250408,191100,338430790,13870,13870,13870,13870,0
|
||||
20250408,191000,338430790,13870,13870,13870,13870,0
|
||||
20250408,190900,338430790,13870,13870,13870,13870,0
|
||||
20250408,190800,338430790,13870,13870,13870,13870,0
|
||||
20250408,190700,338430790,13870,13870,13870,13870,0
|
||||
20250408,190600,338430790,13870,13870,13870,13870,0
|
||||
20250408,190500,338430790,13870,13870,13870,13870,0
|
||||
20250408,190400,338430790,13870,13870,13870,13870,0
|
||||
20250408,190300,338430790,13870,13870,13870,13870,0
|
||||
20250408,190200,338430790,13870,13870,13870,13870,0
|
||||
20250408,190100,338430790,13870,13870,13870,13870,0
|
||||
20250408,190000,338430790,13870,13870,13870,13870,0
|
||||
20250408,185900,338430790,13870,13870,13870,13870,0
|
||||
20250408,185800,338430790,13870,13870,13870,13870,0
|
||||
20250408,185700,338430790,13870,13870,13870,13870,0
|
||||
20250408,185600,338430790,13870,13870,13870,13870,0
|
||||
20250408,185500,338430790,13870,13870,13870,13870,0
|
||||
20250408,185400,338430790,13870,13870,13870,13870,0
|
||||
20250408,185300,338430790,13870,13870,13870,13870,0
|
||||
20250408,185200,338430790,13870,13870,13870,13870,0
|
||||
20250408,185100,338430790,13870,13870,13870,13870,0
|
||||
20250408,185000,338430790,13870,13870,13870,13870,0
|
||||
20250408,184900,338430790,13870,13870,13870,13870,0
|
||||
20250408,184800,338430790,13870,13870,13870,13870,0
|
||||
20250408,184700,338430790,13870,13870,13870,13870,0
|
||||
20250408,184600,338430790,13870,13870,13870,13870,0
|
||||
20250408,184500,338430790,13870,13870,13870,13870,0
|
||||
20250408,184400,338430790,13870,13870,13870,13870,0
|
||||
20250408,184300,338430790,13870,13870,13870,13870,0
|
||||
20250408,184200,338430790,13870,13870,13870,13870,48
|
||||
20250408,184100,338430790,13870,13870,13870,13870,0
|
||||
20250408,184000,338430790,13870,13870,13870,13870,0
|
||||
20250408,183900,338430790,13870,13870,13870,13870,0
|
||||
20250408,183800,338430790,13870,13870,13870,13870,0
|
||||
20250408,183700,338430790,13870,13870,13870,13870,0
|
||||
20250408,183600,338430790,13870,13870,13870,13870,0
|
||||
20250408,183500,338430790,13870,13870,13870,13870,0
|
||||
20250408,183400,338430790,13870,13870,13870,13870,0
|
||||
20250408,183300,338430790,13870,13870,13870,13870,0
|
||||
20250408,183200,338430790,13870,13870,13870,13870,0
|
||||
20250408,183100,338430790,13870,13870,13870,13870,0
|
||||
20250408,183000,338430790,13870,13870,13870,13870,0
|
||||
20250408,182900,338430790,13870,13870,13870,13870,0
|
||||
20250408,182800,338430790,13870,13870,13870,13870,0
|
||||
20250408,182700,338430790,13870,13870,13870,13870,0
|
||||
20250408,182600,338430790,13870,13870,13870,13870,0
|
||||
20250408,182500,338430790,13870,13870,13870,13870,0
|
||||
20250408,182400,338430790,13870,13870,13870,13870,0
|
||||
20250408,182300,338430790,13870,13870,13870,13870,0
|
||||
20250408,182200,338430790,13870,13870,13870,13870,0
|
||||
20250408,182100,338430790,13870,13870,13870,13870,0
|
||||
20250408,182000,338430790,13870,13870,13870,13870,0
|
||||
20250408,181900,338430790,13870,13870,13870,13870,0
|
||||
20250408,181800,338430790,13870,13870,13870,13870,0
|
||||
20250408,181700,338430790,13870,13870,13870,13870,0
|
||||
20250408,181600,338430790,13870,13870,13870,13870,0
|
||||
20250408,181500,338430790,13870,13870,13870,13870,0
|
||||
20250408,181400,338430790,13870,13870,13870,13870,0
|
||||
20250408,181300,338430790,13870,13870,13870,13870,0
|
||||
20250408,181200,338430790,13870,13870,13870,13870,48
|
||||
20250408,181100,338430790,13870,13870,13870,13870,0
|
||||
20250408,181000,338430790,13870,13870,13870,13870,0
|
||||
20250408,180900,338430790,13870,13870,13870,13870,0
|
||||
20250408,180800,338430790,13870,13870,13870,13870,0
|
||||
20250408,180700,338430790,13870,13870,13870,13870,0
|
||||
20250408,180600,338430790,13870,13870,13870,13870,0
|
||||
20250408,180500,338430790,13870,13870,13870,13870,0
|
||||
20250408,180400,338430790,13870,13870,13870,13870,0
|
||||
20250408,180300,338430790,13870,13870,13870,13870,0
|
||||
20250408,180200,338430790,13870,13870,13870,13870,0
|
||||
20250408,180100,338430790,13870,13870,13870,13870,0
|
||||
20250408,180000,338430790,13870,13870,13870,13870,0
|
||||
20250408,175900,338430790,13870,13870,13870,13870,0
|
||||
20250408,175800,338430790,13870,13870,13870,13870,0
|
||||
20250408,175700,338430790,13870,13870,13870,13870,0
|
||||
20250408,175600,338430790,13870,13870,13870,13870,0
|
||||
20250408,175500,338430790,13870,13870,13870,13870,0
|
||||
20250408,175400,338430790,13870,13870,13870,13870,0
|
||||
20250408,175300,338430790,13870,13870,13870,13870,0
|
||||
20250408,175200,338430790,13870,13870,13870,13870,0
|
||||
20250408,175100,338430790,13870,13870,13870,13870,0
|
||||
20250408,175000,338430790,13870,13870,13870,13870,0
|
||||
20250408,174900,338430790,13870,13870,13870,13870,0
|
||||
20250408,174800,338430790,13870,13870,13870,13870,0
|
||||
20250408,174700,338430790,13870,13870,13870,13870,0
|
||||
20250408,174600,338430790,13870,13870,13870,13870,0
|
||||
20250408,174500,338430790,13870,13870,13870,13870,0
|
||||
20250408,174400,338430790,13870,13870,13870,13870,0
|
||||
20250408,174300,338430790,13870,13870,13870,13870,0
|
||||
20250408,174200,338430790,13870,13870,13870,13870,48
|
||||
20250408,174100,338430790,13870,13870,13870,13870,0
|
||||
20250408,174000,338430790,13870,13870,13870,13870,0
|
||||
20250408,173900,338430790,13870,13870,13870,13870,0
|
||||
20250408,173800,338430790,13870,13870,13870,13870,0
|
||||
20250408,173700,338430790,13870,13870,13870,13870,0
|
||||
20250408,173600,338430790,13870,13870,13870,13870,0
|
||||
20250408,173500,338430790,13870,13870,13870,13870,0
|
||||
20250408,173400,338430790,13870,13870,13870,13870,0
|
||||
20250408,173300,338430790,13870,13870,13870,13870,0
|
||||
20250408,173200,338430790,13870,13870,13870,13870,0
|
||||
20250408,173100,338430790,13870,13870,13870,13870,0
|
||||
20250408,173000,338430790,13870,13870,13870,13870,0
|
||||
20250408,172900,338430790,13870,13870,13870,13870,0
|
||||
20250408,172800,338430790,13870,13870,13870,13870,0
|
||||
20250408,172700,338430790,13870,13870,13870,13870,0
|
||||
20250408,172600,338430790,13870,13870,13870,13870,0
|
||||
20250408,172500,338430790,13870,13870,13870,13870,0
|
||||
20250408,172400,338430790,13870,13870,13870,13870,0
|
||||
20250408,172300,338430790,13870,13870,13870,13870,0
|
||||
20250408,172200,338430790,13870,13870,13870,13870,0
|
||||
20250408,172100,338430790,13870,13870,13870,13870,0
|
||||
20250408,172000,338430790,13870,13870,13870,13870,0
|
||||
20250408,171900,338430790,13870,13870,13870,13870,0
|
||||
20250408,171800,338430790,13870,13870,13870,13870,0
|
||||
20250408,171700,338430790,13870,13870,13870,13870,0
|
||||
20250408,171600,338430790,13870,13870,13870,13870,0
|
||||
20250408,171500,338430790,13870,13870,13870,13870,0
|
||||
20250408,171400,338430790,13870,13870,13870,13870,0
|
||||
20250408,171300,338430790,13870,13870,13870,13870,0
|
||||
20250408,171200,338430790,13870,13870,13870,13870,48
|
||||
20250408,171100,338430790,13870,13870,13870,13870,0
|
||||
20250408,171000,338430790,13870,13870,13870,13870,0
|
||||
20250408,170900,338430790,13870,13870,13870,13870,0
|
||||
20250408,170800,338430790,13870,13870,13870,13870,0
|
||||
20250408,170700,338430790,13870,13870,13870,13870,0
|
||||
20250408,170600,338430790,13870,13870,13870,13870,0
|
||||
20250408,170500,338430790,13870,13870,13870,13870,0
|
||||
20250408,170400,338430790,13870,13870,13870,13870,0
|
||||
20250408,170300,338430790,13870,13870,13870,13870,0
|
||||
20250408,170200,338430790,13870,13870,13870,13870,0
|
||||
20250408,170100,338430790,13870,13870,13870,13870,0
|
||||
20250408,170000,338430790,13870,13870,13870,13870,0
|
||||
20250408,165900,338430790,13870,13870,13870,13870,0
|
||||
20250408,165800,338430790,13870,13870,13870,13870,0
|
||||
20250408,165700,338430790,13870,13870,13870,13870,0
|
||||
20250408,165600,338430790,13870,13870,13870,13870,0
|
||||
20250408,165500,338430790,13870,13870,13870,13870,0
|
||||
20250408,165400,338430790,13870,13870,13870,13870,0
|
||||
20250408,165300,338430790,13870,13870,13870,13870,0
|
||||
20250408,165200,338430790,13870,13870,13870,13870,0
|
||||
20250408,165100,338430790,13870,13870,13870,13870,0
|
||||
20250408,165000,338430790,13870,13870,13870,13870,0
|
||||
20250408,164900,338430790,13870,13870,13870,13870,0
|
||||
20250408,164800,338430790,13870,13870,13870,13870,0
|
||||
20250408,164700,338430790,13870,13870,13870,13870,0
|
||||
20250408,164600,338430790,13870,13870,13870,13870,0
|
||||
20250408,164500,338430790,13870,13870,13870,13870,0
|
||||
20250408,164400,338430790,13870,13870,13870,13870,0
|
||||
20250408,164300,338430790,13870,13870,13870,13870,0
|
||||
20250408,164200,338430790,13870,13870,13870,13870,48
|
||||
20250408,164100,338430790,13870,13870,13870,13870,0
|
||||
20250408,164000,338430790,13870,13870,13870,13870,0
|
||||
20250408,163900,338430790,13870,13870,13870,13870,0
|
||||
20250408,163800,338430790,13870,13870,13870,13870,0
|
||||
20250408,163700,338430790,13870,13870,13870,13870,0
|
||||
20250408,163600,338430790,13870,13870,13870,13870,0
|
||||
20250408,163500,338430790,13870,13870,13870,13870,0
|
||||
20250408,163400,338430790,13870,13870,13870,13870,0
|
||||
20250408,163300,338430790,13870,13870,13870,13870,0
|
||||
20250408,163200,338430790,13870,13870,13870,13870,0
|
||||
20250408,163100,338430790,13870,13870,13870,13870,0
|
||||
20250408,163000,338430790,13870,13870,13870,13870,0
|
||||
20250408,162900,338430790,13870,13870,13870,13870,0
|
||||
20250408,162800,338430790,13870,13870,13870,13870,0
|
||||
20250408,162700,338430790,13870,13870,13870,13870,0
|
||||
20250408,162600,338430790,13870,13870,13870,13870,0
|
||||
20250408,162500,338430790,13870,13870,13870,13870,0
|
||||
20250408,162400,338430790,13870,13870,13870,13870,0
|
||||
20250408,162300,338430790,13870,13870,13870,13870,0
|
||||
20250408,162200,338430790,13870,13870,13870,13870,0
|
||||
20250408,162100,338430790,13870,13870,13870,13870,0
|
||||
20250408,162000,338430790,13870,13870,13870,13870,0
|
||||
20250408,161900,338430790,13870,13870,13870,13870,0
|
||||
20250408,161800,338430790,13870,13870,13870,13870,0
|
||||
20250408,161700,338430790,13870,13870,13870,13870,0
|
||||
20250408,161600,338430790,13870,13870,13870,13870,0
|
||||
20250408,161500,338430790,13870,13870,13870,13870,0
|
||||
20250408,161400,338430790,13870,13870,13870,13870,0
|
||||
20250408,161300,338430790,13870,13870,13870,13870,0
|
||||
20250408,161200,338430790,13870,13870,13870,13870,48
|
||||
20250408,161100,338430790,13870,13870,13870,13870,0
|
||||
20250408,161000,338430790,13870,13870,13870,13870,0
|
||||
20250408,160900,338430790,13870,13870,13870,13870,0
|
||||
20250408,160800,338430790,13870,13870,13870,13870,0
|
||||
20250408,160700,338430790,13870,13870,13870,13870,0
|
||||
20250408,160600,338430790,13870,13870,13870,13870,0
|
||||
20250408,160500,338430790,13870,13870,13870,13870,0
|
||||
20250408,160400,338430790,13870,13870,13870,13870,0
|
||||
20250408,160300,338430790,13870,13870,13870,13870,0
|
||||
20250408,160200,338430790,13870,13870,13870,13870,0
|
||||
20250408,160100,338430790,13870,13870,13870,13870,0
|
||||
20250408,160000,338430790,13870,13870,13870,13870,0
|
||||
20250408,155900,338430790,13870,13870,13870,13870,0
|
||||
20250408,155800,338430790,13870,13870,13870,13870,0
|
||||
20250408,155700,338430790,13870,13870,13870,13870,0
|
||||
20250408,155600,338430790,13870,13870,13870,13870,0
|
||||
20250408,155500,338430790,13870,13870,13870,13870,0
|
||||
20250408,155400,338430790,13870,13870,13870,13870,0
|
||||
20250408,155300,338430790,13870,13870,13870,13870,0
|
||||
20250408,155200,338430790,13870,13870,13870,13870,0
|
||||
20250408,155100,338430790,13870,13870,13870,13870,0
|
||||
20250408,155000,338430790,13870,13870,13870,13870,0
|
||||
20250408,154900,338430790,13870,13870,13870,13870,0
|
||||
20250408,154800,338430790,13870,13870,13870,13870,0
|
||||
20250408,154700,338430790,13870,13870,13870,13870,0
|
||||
20250408,154600,338430790,13870,13870,13870,13870,0
|
||||
20250408,154500,338430790,13870,13870,13870,13870,0
|
||||
20250408,154400,338430790,13870,13870,13870,13870,0
|
||||
20250408,154300,338430790,13870,13870,13870,13870,0
|
||||
20250408,154200,338430790,13870,13870,13870,13870,48
|
||||
20250408,154100,338430790,13870,13870,13870,13870,0
|
||||
20250408,154000,338430790,13870,13870,13870,13870,0
|
||||
20250408,153900,338430790,13870,13870,13870,13870,0
|
||||
20250408,153800,338430790,13870,13870,13870,13870,0
|
||||
20250408,153700,338430790,13870,13870,13870,13870,0
|
||||
20250408,153600,338430790,13870,13870,13870,13870,0
|
||||
20250408,153500,338430790,13870,13870,13870,13870,0
|
||||
20250408,153400,338430790,13870,13870,13870,13870,0
|
||||
20250408,153300,338430790,13870,13870,13870,13870,0
|
||||
20250408,153200,338430790,13870,13870,13870,13870,0
|
||||
20250408,153100,338430790,13870,13870,13870,13870,0
|
||||
20250408,153000,338430790,13870,13870,13870,13870,48
|
||||
20250408,152900,337765030,13800,13800,13800,13800,0
|
||||
20250408,152800,337765030,13800,13800,13800,13800,0
|
||||
20250408,152700,337765030,13800,13800,13800,13800,0
|
||||
20250408,152600,337765030,13800,13800,13800,13800,0
|
||||
20250408,152500,337765030,13800,13800,13800,13800,0
|
||||
20250408,152400,337765030,13800,13800,13800,13800,0
|
||||
20250408,152300,337765030,13800,13800,13800,13800,0
|
||||
20250408,152200,337765030,13800,13800,13800,13800,0
|
||||
20250408,152100,337765030,13800,13800,13800,13800,0
|
||||
20250408,152000,337765030,13800,13800,13800,13800,0
|
||||
20250408,151900,337765030,13800,13860,13860,13800,1060
|
||||
20250408,151800,323114860,13860,13870,13870,13860,76
|
||||
20250408,151700,322061270,13870,13880,13910,13870,134
|
||||
20250408,151600,320202480,13870,13880,13910,13870,191
|
||||
20250408,151500,317552190,13910,13910,13910,13910,0
|
||||
20250408,151400,317552190,13910,13890,13910,13880,21
|
||||
20250408,151300,317260460,13910,13910,13910,13900,7
|
||||
20250408,151200,317163140,13890,13890,13890,13890,1
|
||||
20250408,151100,317149250,13910,13910,13910,13910,7
|
||||
20250408,151000,317051880,13880,13900,13900,13880,13
|
||||
20250408,150900,316871370,13900,13910,13910,13900,9
|
||||
20250408,150800,316746210,13910,13910,13910,13910,3
|
||||
20250408,150700,316704480,13910,13900,13910,13900,5
|
||||
20250408,150600,316634950,13900,13900,13900,13900,9
|
||||
20250408,150500,316509850,13900,13900,13900,13900,3
|
||||
20250408,150400,316468150,13900,13900,13900,13900,4
|
||||
20250408,150300,316412550,13900,13900,13900,13900,3
|
||||
20250408,150200,316370850,13900,13900,13900,13900,5
|
||||
20250408,150100,316301350,13900,13900,13900,13900,5
|
||||
20250408,150000,316231850,13900,13900,13900,13900,3
|
||||
20250408,145900,316190150,13900,13900,13900,13900,14
|
||||
20250408,145800,315995550,13890,13890,13890,13890,2
|
||||
20250408,145700,315967770,13920,13910,13920,13900,13
|
||||
20250408,145600,315786940,13910,13900,13910,13900,3
|
||||
20250408,145500,315745220,13910,13890,13910,13890,6
|
||||
20250408,145400,315661820,13900,13880,13900,13880,8
|
||||
20250408,145300,315550760,13880,13880,13880,13880,34
|
||||
20250408,145200,315078840,13880,13870,13880,13870,5
|
||||
20250408,145100,315009460,13880,13880,13880,13880,9
|
||||
20250408,145000,314884540,13880,13880,13880,13880,0
|
||||
20250408,144900,314884540,13880,13880,13890,13880,74
|
||||
20250408,144800,313857330,13880,13890,13890,13880,7
|
||||
20250408,144700,313760110,13890,13890,13890,13890,0
|
||||
20250408,144600,313760110,13890,13890,13890,13890,26
|
||||
20250408,144500,313398970,13890,13890,13890,13890,20
|
||||
20250408,144400,313121170,13890,13890,13890,13890,11
|
||||
20250408,144300,312968380,13890,13890,13890,13890,3
|
||||
20250408,144200,312926710,13890,13890,13890,13890,1
|
||||
20250408,144100,312912820,13890,13890,13890,13890,25
|
||||
20250408,144000,312565570,13880,13880,13880,13880,2
|
||||
20250408,143900,312537810,13890,13890,13890,13890,26
|
||||
20250408,143800,312176670,13880,13890,13890,13880,4
|
||||
20250408,143700,312121120,13880,13890,13890,13880,21
|
||||
20250408,143600,311829550,13890,13890,13890,13890,4
|
||||
20250408,143500,311773990,13880,13890,13890,13880,5
|
||||
20250408,143400,311704550,13890,13890,13890,13890,9
|
||||
20250408,143300,311579540,13890,13890,13890,13890,5
|
||||
20250408,143200,311510090,13890,13890,13890,13890,6
|
||||
20250408,143100,311426750,13880,13890,13890,13880,6
|
||||
20250408,143000,311343420,13890,13890,13890,13890,6
|
||||
20250408,142900,311260080,13890,13890,13890,13890,8
|
||||
20250408,142800,311148960,13890,13890,13890,13890,0
|
||||
20250408,142700,311148960,13890,13890,13890,13890,3
|
||||
20250408,142600,311107290,13890,13890,13890,13890,9
|
||||
20250408,142500,310982280,13890,13890,13890,13890,5
|
||||
20250408,142400,310912830,13890,13890,13890,13890,9
|
||||
20250408,142300,310787820,13890,13890,13890,13890,6
|
||||
20250408,142200,310704480,13890,13890,13890,13890,0
|
||||
20250408,142100,310704480,13890,13890,13890,13890,10
|
||||
20250408,142000,310565580,13890,13890,13890,13890,0
|
||||
20250408,141900,310565580,13890,13890,13890,13890,9
|
||||
20250408,141800,310440570,13890,13890,13890,13890,9
|
||||
20250408,141700,310315560,13890,13890,13890,13890,5
|
||||
20250408,141600,310246110,13890,13890,13890,13890,3
|
||||
20250408,141500,310204440,13890,13890,13890,13890,7
|
||||
20250408,141400,310107210,13890,13890,13890,13890,6
|
||||
20250408,141300,310023870,13890,13890,13890,13890,3
|
||||
20250408,141200,309982200,13890,13890,13890,13890,9
|
||||
20250408,141100,309857190,13890,13890,13890,13890,0
|
||||
20250408,141000,309857190,13890,13890,13890,13890,3
|
||||
20250408,140900,309815520,13880,13880,13880,13880,1
|
||||
20250408,140800,309801640,13890,13880,13890,13860,10
|
||||
20250408,140700,309662970,13890,13890,13890,13890,8
|
||||
20250408,140600,309551850,13880,13880,13880,13880,3
|
||||
20250408,140500,309510210,13890,13890,13890,13890,9
|
||||
20250408,140400,309385200,13890,13890,13890,13890,5
|
||||
20250408,140300,309315750,13890,13890,13890,13890,30
|
||||
20250408,140200,308899050,13890,13910,13910,13890,12
|
||||
20250408,140100,308732260,13890,13870,13900,13870,6
|
||||
20250408,140000,308648960,13870,13870,13870,13870,0
|
||||
20250408,135900,308648960,13870,13870,13870,13870,8
|
||||
20250408,135800,308538000,13870,13870,13870,13870,1
|
||||
20250408,135700,308524130,13870,13870,13870,13870,9
|
||||
20250408,135600,308399300,13860,13860,13860,13860,3
|
||||
20250408,135500,308357720,13860,13900,13900,13860,8
|
||||
20250408,135400,308246800,13910,13940,13940,13900,15
|
||||
20250408,135300,308038150,13870,13870,13880,13870,17
|
||||
20250408,135200,307802220,13860,13860,13860,13860,1
|
||||
20250408,135100,307788360,13870,13870,13870,13870,10
|
||||
20250408,135000,307649660,13860,13860,13860,13860,250
|
||||
20250408,134900,304184660,13860,13860,13860,13860,42
|
||||
20250408,134800,303602540,13860,13860,13860,13860,3
|
||||
20250408,134700,303560960,13860,13860,13860,13860,110
|
||||
20250408,134600,302036360,13860,13860,13860,13860,0
|
||||
20250408,134500,302036360,13860,13860,13860,13860,3
|
||||
20250408,134400,301994780,13860,13860,13860,13860,6
|
||||
20250408,134300,301911620,13860,13860,13860,13860,5
|
||||
20250408,134200,301842320,13860,13860,13860,13860,6
|
||||
20250408,134100,301759160,13860,13860,13860,13860,0
|
||||
20250408,134000,301759160,13860,13860,13860,13860,4
|
||||
20250408,133900,301703720,13860,13860,13860,13860,11
|
||||
20250408,133800,301551260,13850,13850,13850,13850,60
|
||||
20250408,133700,300720260,13850,13860,13860,13850,67
|
||||
20250408,133600,299792240,13860,13860,13860,13860,6
|
||||
20250408,133500,299709080,13860,13860,13860,13860,0
|
||||
20250408,133400,299709080,13860,13860,13860,13860,8
|
||||
20250408,133300,299598200,13850,13850,13850,13850,70
|
||||
20250408,133200,298628700,13860,13870,13870,13860,15
|
||||
20250408,133100,298420720,13870,13860,13870,13860,5
|
||||
20250408,133000,298351380,13870,13870,13870,13870,1
|
||||
20250408,132900,298337510,13870,13870,13870,13870,15
|
||||
20250408,132800,298129460,13870,13860,13870,13860,36
|
||||
20250408,132700,297630490,13860,13860,13860,13860,13
|
||||
20250408,132600,297450310,13860,13900,13900,13850,773
|
||||
20250408,132500,286729720,13900,13910,13910,13900,106
|
||||
20250408,132400,285256260,13910,13910,13910,13910,53
|
||||
20250408,132300,284519030,13900,13960,13960,13900,1003
|
||||
20250408,132200,270558750,13960,13960,13960,13960,4
|
||||
20250408,132100,270502910,13960,13960,13960,13960,5
|
||||
20250408,132000,270433110,13960,13960,13960,13960,3
|
||||
20250408,131900,270391230,13960,13960,13960,13960,4
|
||||
20250408,131800,270335390,13960,13960,13960,13960,5
|
||||
20250408,131700,270265590,13960,13960,13960,13960,8
|
||||
20250408,131600,270153910,13960,13960,13960,13960,0
|
||||
20250408,131500,270153910,13960,13960,13960,13960,4
|
||||
20250408,131400,270098070,13960,13960,13960,13960,10
|
||||
20250408,131300,269958470,13960,13960,13960,13960,0
|
||||
20250408,131200,269958470,13960,13960,13960,13960,7
|
||||
20250408,131100,269860750,13960,13960,13960,13960,6
|
||||
20250408,131000,269776990,13950,13960,13960,13950,3
|
||||
20250408,130900,269735120,13970,13970,13970,13970,8
|
||||
20250408,130800,269623360,13970,13970,13970,13970,0
|
||||
20250408,130700,269623360,13970,13970,13970,13970,9
|
||||
20250408,130600,269497630,13970,13970,13970,13970,3
|
||||
20250408,130500,269455720,13970,13970,13970,13970,0
|
||||
20250408,130400,269455720,13970,13970,13970,13970,9
|
||||
20250408,130300,269329990,13970,13970,13970,13970,5
|
||||
20250408,130200,269260140,13970,13970,13970,13970,4
|
||||
20250408,130100,269204260,13970,13970,13970,13970,10
|
||||
20250408,130000,269064560,13970,13970,13970,13970,6
|
||||
20250408,125900,268980740,13970,13970,13970,13970,4
|
||||
20250408,125800,268924860,13970,13970,13970,13970,3
|
||||
20250408,125700,268882950,13970,13970,13970,13970,10
|
||||
20250408,125600,268743250,13970,13970,13970,13970,5
|
||||
20250408,125500,268673400,13960,13960,13960,13960,2
|
||||
20250408,125400,268645480,13970,13970,13970,13970,6
|
||||
20250408,125300,268561660,13960,14000,14000,13960,80
|
||||
20250408,125200,267444490,14000,14000,14000,14000,4
|
||||
20250408,125100,267388490,14000,14000,14000,14000,53
|
||||
20250408,125000,266646490,14010,14010,14010,14010,6
|
||||
20250408,124900,266562430,14020,14020,14020,14020,12
|
||||
20250408,124800,266394190,14020,14020,14020,14020,0
|
||||
20250408,124700,266394190,14020,14020,14020,14020,7
|
||||
20250408,124600,266296050,14020,14020,14020,14020,0
|
||||
20250408,124500,266296050,14020,14020,14020,14020,5
|
||||
20250408,124400,266225950,14020,14020,14020,14020,7
|
||||
20250408,124300,266127810,14020,14020,14020,14020,0
|
||||
20250408,124200,266127810,14020,14020,14020,14020,10
|
||||
20250408,124100,265987610,14020,14020,14020,14020,3
|
||||
20250408,124000,265945550,14020,14020,14020,14020,6
|
||||
20250408,123900,265861430,14020,14020,14020,14020,3
|
||||
20250408,123800,265819370,14020,14020,14020,14020,5
|
||||
20250408,123700,265749270,14020,14020,14020,14020,3
|
||||
20250408,123600,265707210,14020,14020,14020,14020,4
|
||||
20250408,123500,265651130,14020,14020,14020,14020,12
|
||||
20250408,123400,265482890,14020,14020,14020,14020,0
|
||||
20250408,123300,265482890,14020,14020,14020,14020,3
|
||||
20250408,123200,265440830,14020,14020,14020,14020,4
|
||||
20250408,123100,265384750,14020,14020,14020,14020,5
|
||||
20250408,123000,265314650,14020,14020,14020,14020,8
|
||||
20250408,122900,265202490,14020,14020,14020,14020,0
|
||||
20250408,122800,265202490,14020,14020,14020,14020,8
|
||||
20250408,122700,265090330,14020,14020,14020,14020,9
|
||||
20250408,122600,264964150,14020,14020,14020,14020,0
|
||||
20250408,122500,264964150,14020,14020,14020,14020,9
|
||||
20250408,122400,264837970,14020,14020,14020,14020,6
|
||||
20250408,122300,264753850,14020,14020,14020,14020,0
|
||||
20250408,122200,264753850,14020,14020,14020,14020,6
|
||||
20250408,122100,264669730,14020,14020,14020,14020,0
|
||||
20250408,122000,264669730,14020,14020,14020,14020,10
|
||||
20250408,121900,264529530,14020,14020,14020,14020,0
|
||||
20250408,121800,264529530,14020,14020,14020,14020,0
|
||||
20250408,121700,264529530,14020,14010,14020,14010,10
|
||||
20250408,121600,264389380,14020,14000,14020,14000,1422
|
||||
20250408,121500,244481360,14020,14020,14020,14020,5
|
||||
20250408,121400,244411260,14000,14030,14030,14000,1997
|
||||
20250408,121300,216452980,14030,14030,14030,14030,6
|
||||
20250408,121200,216368800,14030,14030,14030,14030,4
|
||||
20250408,121100,216312680,14030,14030,14030,14030,3
|
||||
20250408,121000,216270590,14030,14030,14030,14030,6
|
||||
20250408,120900,216186410,14030,14030,14030,14030,5
|
||||
20250408,120800,216116260,14030,14030,14030,14030,3
|
||||
20250408,120700,216074170,14030,14030,14030,14030,3
|
||||
20250408,120600,216032080,14030,14030,14030,14030,5
|
||||
20250408,120500,215961930,14030,14030,14030,14030,10
|
||||
20250408,120400,215821630,14030,14030,14030,14030,0
|
||||
20250408,120300,215821630,14030,14030,14030,14030,3
|
||||
20250408,120200,215779540,14030,14030,14030,14030,9
|
||||
20250408,120100,215653270,14030,14030,14030,14030,0
|
||||
20250408,120000,215653270,14030,14030,14030,14030,7
|
||||
20250408,115900,215555060,14030,14030,14030,14030,8
|
||||
20250408,115800,215442820,14030,14030,14030,14030,2
|
||||
20250408,115700,215414760,14030,14030,14030,14030,10
|
||||
20250408,115600,215274460,14030,14030,14030,14030,2
|
||||
20250408,115500,215246400,14030,14010,14030,14010,10
|
||||
20250408,115400,215106140,14020,14020,14020,14020,2
|
||||
20250408,115300,215078100,14020,14020,14020,14020,4
|
||||
20250408,115200,215022020,14020,14010,14020,14010,8
|
||||
20250408,115100,214909910,14010,14010,14010,14010,7
|
||||
20250408,115000,214811840,14010,14010,14010,14010,8
|
||||
20250408,114900,214699760,14010,14010,14010,14010,5
|
||||
20250408,114800,214629710,14010,14010,14010,14010,8
|
||||
20250408,114700,214517630,14010,14010,14010,14010,7
|
||||
20250408,114600,214419560,14010,14010,14010,14010,5
|
||||
20250408,114500,214349510,14010,14010,14010,14010,7
|
||||
20250408,114400,214251440,14010,14010,14010,14010,7
|
||||
20250408,114300,214153370,14010,14010,14010,14010,5
|
||||
20250408,114200,214083320,14010,14010,14010,14010,7
|
||||
20250408,114100,213985250,14010,14010,14010,14010,11
|
||||
20250408,114000,213831140,14010,14010,14010,14010,8
|
||||
20250408,113900,213719060,14000,14000,14000,14000,1703
|
||||
20250408,113800,189877060,14000,14000,14000,14000,5
|
||||
20250408,113700,189807060,14000,14000,14000,14000,10
|
||||
20250408,113600,189667060,13990,13990,13990,13990,0
|
||||
20250408,113500,189667060,13990,14000,14000,13990,7
|
||||
20250408,113400,189569080,13990,13990,13990,13990,0
|
||||
20250408,113300,189569080,13990,13990,13990,13990,5
|
||||
20250408,113200,189499130,14000,13980,14000,13980,7
|
||||
20250408,113100,189401170,13980,13990,13990,13980,7
|
||||
20250408,113000,189303290,13990,13990,13990,13990,8
|
||||
20250408,112900,189191370,13990,13990,13990,13990,3
|
||||
20250408,112800,189149400,13990,13990,13990,13990,0
|
||||
20250408,112700,189149400,13990,13990,13990,13990,7
|
||||
20250408,112600,189051470,13990,13990,13990,13990,0
|
||||
20250408,112500,189051470,13990,13980,13990,13980,8
|
||||
20250408,112400,188939570,13980,13990,13990,13980,4
|
||||
20250408,112300,188883620,13990,14000,14000,13990,11
|
||||
20250408,112200,188729670,14000,14000,14000,14000,3
|
||||
20250408,112100,188687670,14000,14000,14000,14000,235
|
||||
20250408,112000,185397670,14000,14000,14000,14000,6
|
||||
20250408,111900,185313670,14000,14000,14000,14000,0
|
||||
20250408,111800,185313670,14000,14000,14000,14000,0
|
||||
20250408,111700,185313670,14000,14000,14000,14000,4
|
||||
20250408,111600,185257670,14000,14000,14000,14000,5
|
||||
20250408,111500,185187670,14000,14000,14000,14000,4
|
||||
20250408,111400,185131670,13960,13960,13960,13960,0
|
||||
20250408,111300,185131670,13960,13960,13960,13960,0
|
||||
20250408,111200,185131670,13960,13960,13960,13960,18
|
||||
20250408,111100,184880390,13960,13960,13960,13960,1
|
||||
20250408,111000,184866430,13960,13960,13960,13960,4
|
||||
20250408,110900,184810590,13960,13960,13960,13960,0
|
||||
20250408,110800,184810590,13960,13960,13960,13960,5
|
||||
20250408,110700,184740790,13960,13960,13960,13960,0
|
||||
20250408,110600,184740790,13960,13960,13960,13960,7
|
||||
20250408,110500,184643070,13960,13960,13960,13960,5
|
||||
20250408,110400,184573270,13960,13960,13960,13960,0
|
||||
20250408,110300,184573270,13960,13960,13960,13960,0
|
||||
20250408,110200,184573270,13960,13960,13960,13960,0
|
||||
20250408,110100,184573270,13960,13960,13960,13960,6
|
||||
20250408,110000,184489510,13960,13960,13960,13960,0
|
||||
20250408,105900,184489510,13960,13960,13960,13960,100
|
||||
20250408,105800,183093510,13960,13960,13960,13960,0
|
||||
20250408,105700,183093510,13960,13960,13960,13960,5
|
||||
20250408,105600,183023710,13960,13960,13960,13960,0
|
||||
20250408,105500,183023710,13960,13960,13960,13960,1
|
||||
20250408,105400,183009750,13960,13960,13960,13960,5
|
||||
20250408,105300,182939950,13960,13960,13960,13960,0
|
||||
20250408,105200,182939950,13960,13960,13960,13960,0
|
||||
20250408,105100,182939950,13960,13960,13960,13960,0
|
||||
20250408,105000,182939950,13960,13960,13960,13960,5
|
||||
20250408,104900,182870150,13950,13950,13950,13950,0
|
||||
20250408,104800,182870150,13950,13950,13950,13950,0
|
||||
20250408,104700,182870150,13950,13950,13950,13950,4
|
||||
20250408,104600,182814350,13950,13950,13950,13950,0
|
||||
20250408,104500,182814350,13950,13950,13950,13950,0
|
||||
20250408,104400,182814350,13950,13950,13950,13950,0
|
||||
20250408,104300,182814350,13950,13950,13950,13950,5
|
||||
20250408,104200,182744600,13950,13950,13950,13950,1
|
||||
20250408,104100,182730650,13950,13950,13950,13950,0
|
||||
20250408,104000,182730650,13950,13950,13950,13950,5
|
||||
20250408,103900,182660900,13950,13950,13950,13950,0
|
||||
20250408,103800,182660900,13950,13950,13950,13950,0
|
||||
20250408,103700,182660900,13950,13950,13950,13950,0
|
||||
20250408,103600,182660900,13950,13950,13950,13950,6
|
||||
20250408,103500,182577200,13960,13960,13960,13960,0
|
||||
20250408,103400,182577200,13960,13960,13960,13960,0
|
||||
20250408,103300,182577200,13960,13960,13960,13960,0
|
||||
20250408,103200,182577200,13960,13960,13960,13960,0
|
||||
20250408,103100,182577200,13960,13930,13960,13930,6
|
||||
20250408,103000,182493590,13940,13950,13950,13940,108
|
||||
20250408,102900,180987070,13950,13960,13960,13950,77
|
||||
20250408,102800,179912870,13990,13990,13990,13990,0
|
||||
20250408,102700,179912870,13990,13950,13990,13950,705
|
||||
20250408,102600,170077320,13950,13950,13950,13950,0
|
||||
20250408,102500,170077320,13950,13950,13950,13950,106
|
||||
20250408,102400,168598620,13940,13940,13940,13940,0
|
||||
20250408,102300,168598620,13940,13940,13940,13940,0
|
||||
20250408,102200,168598620,13940,13940,13940,13940,0
|
||||
20250408,102100,168598620,13940,13940,13940,13940,0
|
||||
20250408,102000,168598620,13940,13940,13940,13940,0
|
||||
20250408,101900,168598620,13940,13940,13940,13940,0
|
||||
20250408,101800,168598620,13940,13940,13940,13940,5
|
||||
20250408,101700,168528920,13940,13940,13940,13940,20
|
||||
20250408,101600,168250120,13940,13930,13940,13930,1001
|
||||
20250408,101500,154296190,13940,13940,13940,13940,0
|
||||
20250408,101400,154296190,13940,13940,13940,13940,5
|
||||
20250408,101300,154226490,13940,13940,13940,13940,4
|
||||
20250408,101200,154170730,13940,13940,13940,13940,0
|
||||
20250408,101100,154170730,13940,13950,13950,13940,7
|
||||
20250408,101000,154073090,13950,13950,13950,13950,0
|
||||
20250408,100900,154073090,13950,13950,13950,13950,0
|
||||
20250408,100800,154073090,13950,13950,13950,13950,0
|
||||
20250408,100700,154073090,13950,13950,13950,13950,5
|
||||
20250408,100600,154003340,13950,13950,13950,13950,0
|
||||
20250408,100500,154003340,13950,13950,13950,13950,0
|
||||
20250408,100400,154003340,13950,13950,13950,13950,0
|
||||
20250408,100300,154003340,13950,13950,13950,13950,0
|
||||
20250408,100200,154003340,13950,13940,13950,13940,57
|
||||
20250408,100100,153208720,13950,13950,13950,13950,0
|
||||
20250408,100000,153208720,13950,13950,13950,13950,6
|
||||
20250408,095900,153125020,13940,13940,13940,13940,0
|
||||
20250408,095800,153125020,13940,13940,13940,13940,17
|
||||
20250408,095700,152888040,13950,13950,13950,13950,0
|
||||
20250408,095600,152888040,13950,13950,13950,13950,5
|
||||
20250408,095500,152818290,13940,13940,13940,13940,121
|
||||
20250408,095400,151131550,13950,13950,13950,13950,0
|
||||
20250408,095300,151131550,13950,13950,13950,13950,5
|
||||
20250408,095200,151061800,13950,13950,13950,13950,70
|
||||
20250408,095100,150085300,13950,13950,13950,13950,140
|
||||
20250408,095000,148132300,13950,13950,13950,13950,0
|
||||
20250408,094900,148132300,13950,13940,13950,13940,17
|
||||
20250408,094800,147895260,13950,13950,13950,13950,0
|
||||
20250408,094700,147895260,13950,13950,13950,13950,0
|
||||
20250408,094600,147895260,13950,13950,13950,13950,0
|
||||
20250408,094500,147895260,13950,13950,13950,13950,0
|
||||
20250408,094400,147895260,13950,13930,13950,13930,13
|
||||
20250408,094300,147714050,13920,13920,13920,13920,0
|
||||
20250408,094200,147714050,13920,13920,13920,13920,0
|
||||
20250408,094100,147714050,13920,13930,13930,13920,62
|
||||
20250408,094000,146851000,13930,13930,13930,13930,0
|
||||
20250408,093900,146851000,13930,13930,13940,13930,5
|
||||
20250408,093800,146781340,13920,13910,13920,13910,13
|
||||
20250408,093700,146600430,13910,13910,13920,13910,136
|
||||
20250408,093600,144708650,13900,13910,13910,13900,222
|
||||
20250408,093500,141622150,13920,13920,13920,13910,64
|
||||
20250408,093400,140731740,13930,13920,13930,13920,111
|
||||
20250408,093300,139185630,13930,13970,13970,13930,3509
|
||||
20250408,093200,90238630,13980,13980,13980,13980,0
|
||||
20250408,093100,90238630,13980,13990,13990,13980,17
|
||||
20250408,093000,90000920,14000,14000,14000,14000,0
|
||||
20250408,092900,90000920,14000,14000,14000,14000,0
|
||||
20250408,092800,90000920,14000,13990,14000,13990,7
|
||||
20250408,092700,89902980,13990,13990,13990,13990,0
|
||||
20250408,092600,89902980,13990,13990,13990,13990,0
|
||||
20250408,092500,89902980,13990,13990,13990,13990,0
|
||||
20250408,092400,89902980,13990,13990,14000,13990,13
|
||||
20250408,092300,89721040,13990,14000,14000,13990,25
|
||||
20250408,092200,89371090,14030,14030,14030,14030,0
|
||||
20250408,092100,89371090,14030,14030,14030,13990,3
|
||||
20250408,092000,89329040,14000,13990,14040,13980,163
|
||||
20250408,091900,87047910,14000,14010,14010,14000,873
|
||||
20250408,091800,74818730,14050,14040,14050,14040,11
|
||||
20250408,091700,74664190,14050,14050,14050,14050,0
|
||||
20250408,091600,74664190,14050,14040,14050,14040,5
|
||||
20250408,091500,74593950,14050,14050,14050,14050,0
|
||||
20250408,091400,74593950,14050,14050,14050,14050,0
|
||||
20250408,091300,74593950,14050,14030,14050,14030,4
|
||||
20250408,091200,74537790,14040,14030,14040,14030,22
|
||||
20250408,091100,74229120,14020,14020,14020,14020,0
|
||||
20250408,091000,74229120,14020,14030,14030,14020,179
|
||||
20250408,090900,71719490,14030,14030,14030,14030,3
|
||||
20250408,090800,71677400,14040,14040,14040,14040,0
|
||||
20250408,090700,71677400,14040,14040,14040,14030,155
|
||||
20250408,090600,69502710,14040,14060,14060,14040,25
|
||||
20250408,090500,69151690,14040,14040,14060,14040,109
|
||||
20250408,090400,67619290,14020,14020,14020,14020,0
|
||||
20250408,090300,67619290,14020,14020,14020,14020,100
|
||||
20250408,090200,66217290,14060,14040,14060,14020,506
|
||||
20250408,090100,59117990,14060,14080,14090,14030,367
|
||||
20250408,090000,53956740,14140,14000,14200,14000,3843
|
||||
|
Reference in New Issue
Block a user