Update 2025-04-08 2740 candle_min
This commit is contained in:
646
091580/min/candle-20250408.csv
Normal file
646
091580/min/candle-20250408.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,194300,375263630,6960,6960,6960,6960,0
|
||||
20250408,194200,375263630,6960,6960,6960,6960,0
|
||||
20250408,194100,375263630,6960,6960,6960,6960,0
|
||||
20250408,194000,375263630,6960,6960,6960,6960,0
|
||||
20250408,193900,375263630,6960,6960,6960,6960,0
|
||||
20250408,193800,375263630,6960,6960,6960,6960,0
|
||||
20250408,193700,375263630,6960,6960,6960,6960,0
|
||||
20250408,193600,375263630,6960,6960,6960,6960,0
|
||||
20250408,193500,375263630,6960,6960,6960,6960,0
|
||||
20250408,193400,375263630,6960,6960,6960,6960,0
|
||||
20250408,193300,375263630,6960,6960,6960,6960,0
|
||||
20250408,193200,375263630,6960,6960,6960,6960,0
|
||||
20250408,193100,375263630,6960,6960,6960,6960,0
|
||||
20250408,193000,375263630,6960,6960,6960,6960,0
|
||||
20250408,192900,375263630,6960,6960,6960,6960,0
|
||||
20250408,192800,375263630,6960,6960,6960,6960,0
|
||||
20250408,192700,375263630,6960,6960,6960,6960,0
|
||||
20250408,192600,375263630,6960,6960,6960,6960,0
|
||||
20250408,192500,375263630,6960,6960,6960,6960,0
|
||||
20250408,192400,375263630,6960,6960,6960,6960,0
|
||||
20250408,192300,375263630,6960,6960,6960,6960,0
|
||||
20250408,192200,375263630,6960,6960,6960,6960,0
|
||||
20250408,192100,375263630,6960,6960,6960,6960,0
|
||||
20250408,192000,375263630,6960,6960,6960,6960,0
|
||||
20250408,191900,375263630,6960,6960,6960,6960,0
|
||||
20250408,191800,375263630,6960,6960,6960,6960,0
|
||||
20250408,191700,375263630,6960,6960,6960,6960,0
|
||||
20250408,191600,375263630,6960,6960,6960,6960,0
|
||||
20250408,191500,375263630,6960,6960,6960,6960,0
|
||||
20250408,191400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,191300,375263630,6960,6960,6960,6960,0
|
||||
20250408,191200,375263630,6960,6960,6960,6960,0
|
||||
20250408,191100,375263630,6960,6960,6960,6960,0
|
||||
20250408,191000,375263630,6960,6960,6960,6960,0
|
||||
20250408,190900,375263630,6960,6960,6960,6960,0
|
||||
20250408,190800,375263630,6960,6960,6960,6960,0
|
||||
20250408,190700,375263630,6960,6960,6960,6960,0
|
||||
20250408,190600,375263630,6960,6960,6960,6960,0
|
||||
20250408,190500,375263630,6960,6960,6960,6960,0
|
||||
20250408,190400,375263630,6960,6960,6960,6960,0
|
||||
20250408,190300,375263630,6960,6960,6960,6960,0
|
||||
20250408,190200,375263630,6960,6960,6960,6960,0
|
||||
20250408,190100,375263630,6960,6960,6960,6960,0
|
||||
20250408,190000,375263630,6960,6960,6960,6960,0
|
||||
20250408,185900,375263630,6960,6960,6960,6960,0
|
||||
20250408,185800,375263630,6960,6960,6960,6960,0
|
||||
20250408,185700,375263630,6960,6960,6960,6960,0
|
||||
20250408,185600,375263630,6960,6960,6960,6960,0
|
||||
20250408,185500,375263630,6960,6960,6960,6960,0
|
||||
20250408,185400,375263630,6960,6960,6960,6960,0
|
||||
20250408,185300,375263630,6960,6960,6960,6960,0
|
||||
20250408,185200,375263630,6960,6960,6960,6960,0
|
||||
20250408,185100,375263630,6960,6960,6960,6960,0
|
||||
20250408,185000,375263630,6960,6960,6960,6960,0
|
||||
20250408,184900,375263630,6960,6960,6960,6960,0
|
||||
20250408,184800,375263630,6960,6960,6960,6960,0
|
||||
20250408,184700,375263630,6960,6960,6960,6960,0
|
||||
20250408,184600,375263630,6960,6960,6960,6960,0
|
||||
20250408,184500,375263630,6960,6960,6960,6960,0
|
||||
20250408,184400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,184300,375263630,6960,6960,6960,6960,0
|
||||
20250408,184200,375263630,6960,6960,6960,6960,0
|
||||
20250408,184100,375263630,6960,6960,6960,6960,0
|
||||
20250408,184000,375263630,6960,6960,6960,6960,0
|
||||
20250408,183900,375263630,6960,6960,6960,6960,0
|
||||
20250408,183800,375263630,6960,6960,6960,6960,0
|
||||
20250408,183700,375263630,6960,6960,6960,6960,0
|
||||
20250408,183600,375263630,6960,6960,6960,6960,0
|
||||
20250408,183500,375263630,6960,6960,6960,6960,0
|
||||
20250408,183400,375263630,6960,6960,6960,6960,0
|
||||
20250408,183300,375263630,6960,6960,6960,6960,0
|
||||
20250408,183200,375263630,6960,6960,6960,6960,0
|
||||
20250408,183100,375263630,6960,6960,6960,6960,0
|
||||
20250408,183000,375263630,6960,6960,6960,6960,0
|
||||
20250408,182900,375263630,6960,6960,6960,6960,0
|
||||
20250408,182800,375263630,6960,6960,6960,6960,0
|
||||
20250408,182700,375263630,6960,6960,6960,6960,0
|
||||
20250408,182600,375263630,6960,6960,6960,6960,0
|
||||
20250408,182500,375263630,6960,6960,6960,6960,0
|
||||
20250408,182400,375263630,6960,6960,6960,6960,0
|
||||
20250408,182300,375263630,6960,6960,6960,6960,0
|
||||
20250408,182200,375263630,6960,6960,6960,6960,0
|
||||
20250408,182100,375263630,6960,6960,6960,6960,0
|
||||
20250408,182000,375263630,6960,6960,6960,6960,0
|
||||
20250408,181900,375263630,6960,6960,6960,6960,0
|
||||
20250408,181800,375263630,6960,6960,6960,6960,0
|
||||
20250408,181700,375263630,6960,6960,6960,6960,0
|
||||
20250408,181600,375263630,6960,6960,6960,6960,0
|
||||
20250408,181500,375263630,6960,6960,6960,6960,0
|
||||
20250408,181400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,181300,375263630,6960,6960,6960,6960,0
|
||||
20250408,181200,375263630,6960,6960,6960,6960,0
|
||||
20250408,181100,375263630,6960,6960,6960,6960,0
|
||||
20250408,181000,375263630,6960,6960,6960,6960,0
|
||||
20250408,180900,375263630,6960,6960,6960,6960,0
|
||||
20250408,180800,375263630,6960,6960,6960,6960,0
|
||||
20250408,180700,375263630,6960,6960,6960,6960,0
|
||||
20250408,180600,375263630,6960,6960,6960,6960,0
|
||||
20250408,180500,375263630,6960,6960,6960,6960,0
|
||||
20250408,180400,375263630,6960,6960,6960,6960,0
|
||||
20250408,180300,375263630,6960,6960,6960,6960,0
|
||||
20250408,180200,375263630,6960,6960,6960,6960,0
|
||||
20250408,180100,375263630,6960,6960,6960,6960,0
|
||||
20250408,180000,375263630,6960,6960,6960,6960,0
|
||||
20250408,175900,375263630,6960,6960,6960,6960,0
|
||||
20250408,175800,375263630,6960,6960,6960,6960,0
|
||||
20250408,175700,375263630,6960,6960,6960,6960,0
|
||||
20250408,175600,375263630,6960,6960,6960,6960,0
|
||||
20250408,175500,375263630,6960,6960,6960,6960,0
|
||||
20250408,175400,375263630,6960,6960,6960,6960,0
|
||||
20250408,175300,375263630,6960,6960,6960,6960,0
|
||||
20250408,175200,375263630,6960,6960,6960,6960,0
|
||||
20250408,175100,375263630,6960,6960,6960,6960,0
|
||||
20250408,175000,375263630,6960,6960,6960,6960,0
|
||||
20250408,174900,375263630,6960,6960,6960,6960,0
|
||||
20250408,174800,375263630,6960,6960,6960,6960,0
|
||||
20250408,174700,375263630,6960,6960,6960,6960,0
|
||||
20250408,174600,375263630,6960,6960,6960,6960,0
|
||||
20250408,174500,375263630,6960,6960,6960,6960,0
|
||||
20250408,174400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,174300,375263630,6960,6960,6960,6960,0
|
||||
20250408,174200,375263630,6960,6960,6960,6960,0
|
||||
20250408,174100,375263630,6960,6960,6960,6960,0
|
||||
20250408,174000,375263630,6960,6960,6960,6960,0
|
||||
20250408,173900,375263630,6960,6960,6960,6960,0
|
||||
20250408,173800,375263630,6960,6960,6960,6960,0
|
||||
20250408,173700,375263630,6960,6960,6960,6960,0
|
||||
20250408,173600,375263630,6960,6960,6960,6960,0
|
||||
20250408,173500,375263630,6960,6960,6960,6960,0
|
||||
20250408,173400,375263630,6960,6960,6960,6960,0
|
||||
20250408,173300,375263630,6960,6960,6960,6960,0
|
||||
20250408,173200,375263630,6960,6960,6960,6960,0
|
||||
20250408,173100,375263630,6960,6960,6960,6960,0
|
||||
20250408,173000,375263630,6960,6960,6960,6960,0
|
||||
20250408,172900,375263630,6960,6960,6960,6960,0
|
||||
20250408,172800,375263630,6960,6960,6960,6960,0
|
||||
20250408,172700,375263630,6960,6960,6960,6960,0
|
||||
20250408,172600,375263630,6960,6960,6960,6960,0
|
||||
20250408,172500,375263630,6960,6960,6960,6960,0
|
||||
20250408,172400,375263630,6960,6960,6960,6960,0
|
||||
20250408,172300,375263630,6960,6960,6960,6960,0
|
||||
20250408,172200,375263630,6960,6960,6960,6960,0
|
||||
20250408,172100,375263630,6960,6960,6960,6960,0
|
||||
20250408,172000,375263630,6960,6960,6960,6960,0
|
||||
20250408,171900,375263630,6960,6960,6960,6960,0
|
||||
20250408,171800,375263630,6960,6960,6960,6960,0
|
||||
20250408,171700,375263630,6960,6960,6960,6960,0
|
||||
20250408,171600,375263630,6960,6960,6960,6960,0
|
||||
20250408,171500,375263630,6960,6960,6960,6960,0
|
||||
20250408,171400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,171300,375263630,6960,6960,6960,6960,0
|
||||
20250408,171200,375263630,6960,6960,6960,6960,0
|
||||
20250408,171100,375263630,6960,6960,6960,6960,0
|
||||
20250408,171000,375263630,6960,6960,6960,6960,0
|
||||
20250408,170900,375263630,6960,6960,6960,6960,0
|
||||
20250408,170800,375263630,6960,6960,6960,6960,0
|
||||
20250408,170700,375263630,6960,6960,6960,6960,0
|
||||
20250408,170600,375263630,6960,6960,6960,6960,0
|
||||
20250408,170500,375263630,6960,6960,6960,6960,0
|
||||
20250408,170400,375263630,6960,6960,6960,6960,0
|
||||
20250408,170300,375263630,6960,6960,6960,6960,0
|
||||
20250408,170200,375263630,6960,6960,6960,6960,0
|
||||
20250408,170100,375263630,6960,6960,6960,6960,0
|
||||
20250408,170000,375263630,6960,6960,6960,6960,0
|
||||
20250408,165900,375263630,6960,6960,6960,6960,0
|
||||
20250408,165800,375263630,6960,6960,6960,6960,0
|
||||
20250408,165700,375263630,6960,6960,6960,6960,0
|
||||
20250408,165600,375263630,6960,6960,6960,6960,0
|
||||
20250408,165500,375263630,6960,6960,6960,6960,0
|
||||
20250408,165400,375263630,6960,6960,6960,6960,0
|
||||
20250408,165300,375263630,6960,6960,6960,6960,0
|
||||
20250408,165200,375263630,6960,6960,6960,6960,0
|
||||
20250408,165100,375263630,6960,6960,6960,6960,0
|
||||
20250408,165000,375263630,6960,6960,6960,6960,0
|
||||
20250408,164900,375263630,6960,6960,6960,6960,0
|
||||
20250408,164800,375263630,6960,6960,6960,6960,0
|
||||
20250408,164700,375263630,6960,6960,6960,6960,0
|
||||
20250408,164600,375263630,6960,6960,6960,6960,0
|
||||
20250408,164500,375263630,6960,6960,6960,6960,0
|
||||
20250408,164400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,164300,375263630,6960,6960,6960,6960,0
|
||||
20250408,164200,375263630,6960,6960,6960,6960,0
|
||||
20250408,164100,375263630,6960,6960,6960,6960,0
|
||||
20250408,164000,375263630,6960,6960,6960,6960,0
|
||||
20250408,163900,375263630,6960,6960,6960,6960,0
|
||||
20250408,163800,375263630,6960,6960,6960,6960,0
|
||||
20250408,163700,375263630,6960,6960,6960,6960,0
|
||||
20250408,163600,375263630,6960,6960,6960,6960,0
|
||||
20250408,163500,375263630,6960,6960,6960,6960,0
|
||||
20250408,163400,375263630,6960,6960,6960,6960,0
|
||||
20250408,163300,375263630,6960,6960,6960,6960,0
|
||||
20250408,163200,375263630,6960,6960,6960,6960,0
|
||||
20250408,163100,375263630,6960,6960,6960,6960,0
|
||||
20250408,163000,375263630,6960,6960,6960,6960,0
|
||||
20250408,162900,375263630,6960,6960,6960,6960,0
|
||||
20250408,162800,375263630,6960,6960,6960,6960,0
|
||||
20250408,162700,375263630,6960,6960,6960,6960,0
|
||||
20250408,162600,375263630,6960,6960,6960,6960,0
|
||||
20250408,162500,375263630,6960,6960,6960,6960,0
|
||||
20250408,162400,375263630,6960,6960,6960,6960,0
|
||||
20250408,162300,375263630,6960,6960,6960,6960,0
|
||||
20250408,162200,375263630,6960,6960,6960,6960,0
|
||||
20250408,162100,375263630,6960,6960,6960,6960,0
|
||||
20250408,162000,375263630,6960,6960,6960,6960,0
|
||||
20250408,161900,375263630,6960,6960,6960,6960,0
|
||||
20250408,161800,375263630,6960,6960,6960,6960,0
|
||||
20250408,161700,375263630,6960,6960,6960,6960,0
|
||||
20250408,161600,375263630,6960,6960,6960,6960,0
|
||||
20250408,161500,375263630,6960,6960,6960,6960,0
|
||||
20250408,161400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,161300,375263630,6960,6960,6960,6960,0
|
||||
20250408,161200,375263630,6960,6960,6960,6960,0
|
||||
20250408,161100,375263630,6960,6960,6960,6960,0
|
||||
20250408,161000,375263630,6960,6960,6960,6960,0
|
||||
20250408,160900,375263630,6960,6960,6960,6960,0
|
||||
20250408,160800,375263630,6960,6960,6960,6960,0
|
||||
20250408,160700,375263630,6960,6960,6960,6960,0
|
||||
20250408,160600,375263630,6960,6960,6960,6960,0
|
||||
20250408,160500,375263630,6960,6960,6960,6960,0
|
||||
20250408,160400,375263630,6960,6960,6960,6960,0
|
||||
20250408,160300,375263630,6960,6960,6960,6960,0
|
||||
20250408,160200,375263630,6960,6960,6960,6960,0
|
||||
20250408,160100,375263630,6960,6960,6960,6960,0
|
||||
20250408,160000,375263630,6960,6960,6960,6960,0
|
||||
20250408,155900,375263630,6960,6960,6960,6960,0
|
||||
20250408,155800,375263630,6960,6960,6960,6960,0
|
||||
20250408,155700,375263630,6960,6960,6960,6960,0
|
||||
20250408,155600,375263630,6960,6960,6960,6960,0
|
||||
20250408,155500,375263630,6960,6960,6960,6960,0
|
||||
20250408,155400,375263630,6960,6960,6960,6960,0
|
||||
20250408,155300,375263630,6960,6960,6960,6960,0
|
||||
20250408,155200,375263630,6960,6960,6960,6960,0
|
||||
20250408,155100,375263630,6960,6960,6960,6960,0
|
||||
20250408,155000,375263630,6960,6960,6960,6960,0
|
||||
20250408,154900,375263630,6960,6960,6960,6960,0
|
||||
20250408,154800,375263630,6960,6960,6960,6960,0
|
||||
20250408,154700,375263630,6960,6960,6960,6960,0
|
||||
20250408,154600,375263630,6960,6960,6960,6960,0
|
||||
20250408,154500,375263630,6960,6960,6960,6960,0
|
||||
20250408,154400,375263630,6960,6960,6960,6960,1509
|
||||
20250408,154300,375263630,6960,6960,6960,6960,0
|
||||
20250408,154200,375263630,6960,6960,6960,6960,0
|
||||
20250408,154100,375263630,6960,6960,6960,6960,0
|
||||
20250408,154000,375263630,6960,6960,6960,6960,0
|
||||
20250408,153900,375263630,6960,6960,6960,6960,0
|
||||
20250408,153800,375263630,6960,6960,6960,6960,0
|
||||
20250408,153700,375263630,6960,6960,6960,6960,0
|
||||
20250408,153600,375263630,6960,6960,6960,6960,0
|
||||
20250408,153500,375263630,6960,6960,6960,6960,0
|
||||
20250408,153400,375263630,6960,6960,6960,6960,0
|
||||
20250408,153300,375263630,6960,6960,6960,6960,0
|
||||
20250408,153200,375263630,6960,6960,6960,6960,0
|
||||
20250408,153100,375263630,6960,6960,6960,6960,0
|
||||
20250408,153000,375263630,6960,6960,6960,6960,1509
|
||||
20250408,152900,364760990,6970,6970,6970,6970,0
|
||||
20250408,152800,364760990,6970,6970,6970,6970,0
|
||||
20250408,152700,364760990,6970,6970,6970,6970,0
|
||||
20250408,152600,364760990,6970,6970,6970,6970,0
|
||||
20250408,152500,364760990,6970,6970,6970,6970,0
|
||||
20250408,152400,364760990,6970,6970,6970,6970,0
|
||||
20250408,152300,364760990,6970,6970,6970,6970,0
|
||||
20250408,152200,364760990,6970,6970,6970,6970,0
|
||||
20250408,152100,364760990,6970,6970,6970,6970,0
|
||||
20250408,152000,364760990,6970,6970,6970,6970,0
|
||||
20250408,151900,364760990,6970,6980,6980,6950,920
|
||||
20250408,151800,358360520,6970,6970,6970,6970,0
|
||||
20250408,151700,358360520,6970,6980,6980,6970,1305
|
||||
20250408,151600,349259620,6980,7000,7000,6980,738
|
||||
20250408,151500,344099750,7010,7010,7010,7010,0
|
||||
20250408,151400,344099750,7010,7000,7010,7000,110
|
||||
20250408,151300,343328750,7000,7000,7000,7000,21
|
||||
20250408,151200,343181750,6990,6990,6990,6990,0
|
||||
20250408,151100,343181750,6990,7020,7020,6990,1403
|
||||
20250408,151000,333360630,7030,7030,7030,7030,58
|
||||
20250408,150900,332952890,7030,7030,7030,7030,20
|
||||
20250408,150800,332812290,7030,7030,7030,7030,210
|
||||
20250408,150700,331335990,7030,7040,7040,7030,10
|
||||
20250408,150600,331265640,7040,7040,7040,7040,0
|
||||
20250408,150500,331265640,7040,7040,7040,7040,228
|
||||
20250408,150400,329660520,7050,7050,7050,7050,7
|
||||
20250408,150300,329611170,7040,7040,7040,7040,7
|
||||
20250408,150200,329561890,7040,7040,7040,7040,0
|
||||
20250408,150100,329561890,7040,7040,7040,7040,340
|
||||
20250408,150000,327168290,7040,7040,7040,7040,1
|
||||
20250408,145900,327161250,7030,7020,7030,7020,796
|
||||
20250408,145800,321565470,7020,7020,7020,7020,0
|
||||
20250408,145700,321565470,7020,7020,7020,7020,20
|
||||
20250408,145600,321425070,7030,7030,7030,7030,0
|
||||
20250408,145500,321425070,7030,7030,7030,7030,918
|
||||
20250408,145400,314971530,7030,7050,7050,7030,1001
|
||||
20250408,145300,307918500,7040,7040,7040,7040,1
|
||||
20250408,145200,307911460,7070,7070,7070,7070,0
|
||||
20250408,145100,307911460,7070,7070,7070,7070,0
|
||||
20250408,145000,307911460,7070,7030,7070,7030,771
|
||||
20250408,144900,302491290,7040,7050,7060,7040,887
|
||||
20250408,144800,296244300,7060,7040,7060,7040,138
|
||||
20250408,144700,295271520,7040,7020,7040,7020,414
|
||||
20250408,144600,292360940,7010,7010,7010,7010,20
|
||||
20250408,144500,292220740,7020,7020,7020,7020,0
|
||||
20250408,144400,292220740,7020,7010,7020,7010,21
|
||||
20250408,144300,292073520,7010,7010,7010,7010,201
|
||||
20250408,144200,290664510,7010,7010,7010,7010,701
|
||||
20250408,144100,285750500,7010,7010,7010,7010,0
|
||||
20250408,144000,285750500,7010,7010,7010,7010,1
|
||||
20250408,143900,285743490,7000,7000,7010,7000,32
|
||||
20250408,143800,285519430,7000,6990,7000,6990,205
|
||||
20250408,143700,284085980,6980,6980,6980,6980,0
|
||||
20250408,143600,284085980,6980,6980,6980,6980,18
|
||||
20250408,143500,283960340,6980,6970,6980,6970,246
|
||||
20250408,143400,282244990,6970,6970,6970,6970,52
|
||||
20250408,143300,281882550,6970,6970,6970,6970,141
|
||||
20250408,143200,280899780,6960,6960,6960,6960,8
|
||||
20250408,143100,280844100,6970,6970,6970,6970,50
|
||||
20250408,143000,280495600,6970,6970,6970,6970,483
|
||||
20250408,142900,277129090,6970,6960,6970,6960,65
|
||||
20250408,142800,276676090,6960,6970,6970,6960,15
|
||||
20250408,142700,276571590,6970,6970,6970,6970,236
|
||||
20250408,142600,274926670,6970,6970,6970,6970,1
|
||||
20250408,142500,274919700,6970,6970,6970,6970,800
|
||||
20250408,142400,269343700,6960,6960,6960,6960,5
|
||||
20250408,142300,269308900,6960,6960,6960,6960,9
|
||||
20250408,142200,269246260,6960,6960,6960,6960,100
|
||||
20250408,142100,268550260,6970,6970,6970,6970,0
|
||||
20250408,142000,268550260,6970,6960,6970,6960,1200
|
||||
20250408,141900,260196260,6970,6970,6970,6970,0
|
||||
20250408,141800,260196260,6970,6970,6970,6970,0
|
||||
20250408,141700,260196260,6970,6970,6970,6970,0
|
||||
20250408,141600,260196260,6970,6970,6970,6970,674
|
||||
20250408,141500,255498480,6970,6970,6970,6970,43
|
||||
20250408,141400,255198770,6970,6990,6990,6970,430
|
||||
20250408,141300,252197170,7040,7040,7040,7040,0
|
||||
20250408,141200,252197170,7040,7040,7040,7040,0
|
||||
20250408,141100,252197170,7040,7040,7040,7040,5
|
||||
20250408,141000,252161970,7040,7010,7040,7010,10
|
||||
20250408,140900,252091840,7050,7050,7050,7050,0
|
||||
20250408,140800,252091840,7050,7050,7050,7050,0
|
||||
20250408,140700,252091840,7050,7050,7050,7050,0
|
||||
20250408,140600,252091840,7050,7050,7050,7050,0
|
||||
20250408,140500,252091840,7050,6990,7050,6990,238
|
||||
20250408,140400,250425180,7000,7000,7000,7000,100
|
||||
20250408,140300,249725180,7000,6990,7000,6990,301
|
||||
20250408,140200,247620460,6980,6980,6980,6980,17
|
||||
20250408,140100,247501800,6980,6980,6980,6980,23
|
||||
20250408,140000,247341260,6970,6980,6980,6970,390
|
||||
20250408,135900,244621300,6970,6970,6970,6970,0
|
||||
20250408,135800,244621300,6970,6970,6970,6970,600
|
||||
20250408,135700,240439300,6960,6960,6960,6960,32
|
||||
20250408,135600,240216580,6960,6960,6960,6960,50
|
||||
20250408,135500,239868580,6960,6960,6960,6960,0
|
||||
20250408,135400,239868580,6960,6960,6960,6960,25
|
||||
20250408,135300,239694580,6970,6970,6970,6970,0
|
||||
20250408,135200,239694580,6970,6970,6970,6970,265
|
||||
20250408,135100,237847530,6960,6960,6960,6960,173
|
||||
20250408,135000,236643450,6960,6950,6960,6950,86
|
||||
20250408,134900,236045740,6960,6960,6960,6960,52
|
||||
20250408,134800,235683820,6970,6960,6970,6960,546
|
||||
20250408,134700,231880470,6960,6960,6960,6960,10
|
||||
20250408,134600,231810870,6970,6970,6970,6970,10
|
||||
20250408,134500,231741170,6970,6970,6970,6970,1
|
||||
20250408,134400,231734200,6970,6970,6970,6970,12
|
||||
20250408,134300,231650560,6970,6970,6970,6970,2
|
||||
20250408,134200,231636620,6970,6970,6970,6970,0
|
||||
20250408,134100,231636620,6970,6960,6970,6960,133
|
||||
20250408,134000,230710800,6950,6950,6950,6950,0
|
||||
20250408,133900,230710800,6950,6950,6950,6950,5
|
||||
20250408,133800,230676050,6950,6960,6960,6950,64
|
||||
20250408,133700,230230660,6950,6960,6960,6950,148
|
||||
20250408,133600,229201750,6970,6970,6970,6970,40
|
||||
20250408,133500,228922950,6970,6980,6990,6970,316
|
||||
20250408,133400,226716420,6980,6990,6990,6980,1215
|
||||
20250408,133300,218235710,6990,6990,6990,6990,872
|
||||
20250408,133200,212140430,7000,7000,7000,7000,2118
|
||||
20250408,133100,197314430,7010,7010,7010,7010,0
|
||||
20250408,133000,197314430,7010,7010,7010,7010,0
|
||||
20250408,132900,197314430,7010,7010,7010,7010,0
|
||||
20250408,132800,197314430,7010,7010,7010,7010,202
|
||||
20250408,132700,195898410,7010,7010,7010,7010,1
|
||||
20250408,132600,195891400,7010,7010,7010,7010,0
|
||||
20250408,132500,195891400,7010,7010,7010,7010,245
|
||||
20250408,132400,194173950,7010,7010,7010,7010,0
|
||||
20250408,132300,194173950,7010,7010,7010,7010,4
|
||||
20250408,132200,194145910,7010,7010,7010,7010,174
|
||||
20250408,132100,192926170,7000,7020,7020,7000,441
|
||||
20250408,132000,189836300,7020,7020,7020,7020,0
|
||||
20250408,131900,189836300,7020,7030,7040,7020,200
|
||||
20250408,131800,188430750,7030,7030,7030,7030,2
|
||||
20250408,131700,188416690,7030,7030,7030,7030,122
|
||||
20250408,131600,187559030,7030,7030,7030,7030,130
|
||||
20250408,131500,186645130,7030,7030,7030,7030,0
|
||||
20250408,131400,186645130,7030,7030,7030,7030,0
|
||||
20250408,131300,186645130,7030,7030,7030,7030,2
|
||||
20250408,131200,186631070,7020,7020,7020,7020,52
|
||||
20250408,131100,186266030,7020,7020,7020,7020,0
|
||||
20250408,131000,186266030,7020,7020,7020,7020,200
|
||||
20250408,130900,184862030,7010,7010,7010,7010,13
|
||||
20250408,130800,184770900,7010,7010,7010,7010,57
|
||||
20250408,130700,184371330,7010,7010,7010,7010,0
|
||||
20250408,130600,184371330,7010,7010,7010,7010,0
|
||||
20250408,130500,184371330,7010,7010,7010,7010,0
|
||||
20250408,130400,184371330,7010,7010,7010,7010,0
|
||||
20250408,130300,184371330,7010,7010,7010,7010,0
|
||||
20250408,130200,184371330,7010,7010,7010,7010,0
|
||||
20250408,130100,184371330,7010,7010,7010,7010,0
|
||||
20250408,130000,184371330,7010,7020,7020,7010,110
|
||||
20250408,125900,183599630,7010,7010,7010,7010,0
|
||||
20250408,125800,183599630,7010,7010,7010,7010,0
|
||||
20250408,125700,183599630,7010,7010,7010,7010,0
|
||||
20250408,125600,183599630,7010,7010,7010,7010,0
|
||||
20250408,125500,183599630,7010,7010,7010,7010,0
|
||||
20250408,125400,183599630,7010,7000,7010,7000,372
|
||||
20250408,125300,180995360,7000,7000,7000,7000,0
|
||||
20250408,125200,180995360,7000,7000,7000,7000,0
|
||||
20250408,125100,180995360,7000,6990,7000,6990,383
|
||||
20250408,125000,178317540,6980,6990,6990,6980,366
|
||||
20250408,124900,175759580,7000,7005,7005,7000,284
|
||||
20250408,124800,173771505,7000,7000,7000,7000,1000
|
||||
20250408,124700,166771505,7000,7010,7010,7000,314
|
||||
20250408,124600,164571695,7010,7010,7010,7010,0
|
||||
20250408,124500,164571695,7010,7010,7010,7010,20
|
||||
20250408,124400,164431495,7020,7010,7020,7010,428
|
||||
20250408,124300,161431205,7010,7010,7010,7010,1073
|
||||
20250408,124200,153909475,7020,7020,7020,7020,0
|
||||
20250408,124100,153909475,7020,7010,7020,7010,2
|
||||
20250408,124000,153895445,7020,7020,7020,7020,0
|
||||
20250408,123900,153895445,7020,7020,7020,7020,0
|
||||
20250408,123800,153895445,7020,7020,7020,7020,0
|
||||
20250408,123700,153895445,7020,7020,7020,7020,0
|
||||
20250408,123600,153895445,7020,7020,7020,7020,5
|
||||
20250408,123500,153860345,7030,7030,7030,7030,10
|
||||
20250408,123400,153790045,7030,7030,7030,7030,28
|
||||
20250408,123300,153593205,7030,7030,7030,7030,32
|
||||
20250408,123200,153368245,7040,7040,7040,7040,2
|
||||
20250408,123100,153354165,7030,7030,7030,7030,68
|
||||
20250408,123000,152876125,7030,7020,7030,7020,321
|
||||
20250408,122900,150621825,7020,7020,7020,7020,629
|
||||
20250408,122800,146206245,7020,7020,7020,7020,0
|
||||
20250408,122700,146206245,7020,7020,7020,7020,65
|
||||
20250408,122600,145749945,7020,7030,7030,7020,1527
|
||||
20250408,122500,135015245,7040,7040,7040,7035,154
|
||||
20250408,122400,133931175,7045,7045,7045,7045,0
|
||||
20250408,122300,133931175,7045,7045,7045,7045,0
|
||||
20250408,122200,133931175,7045,7045,7045,7045,1
|
||||
20250408,122100,133924130,7045,7045,7045,7045,0
|
||||
20250408,122000,133924130,7045,7045,7045,7045,1
|
||||
20250408,121900,133917085,7050,7050,7050,7050,0
|
||||
20250408,121800,133917085,7050,7050,7050,7050,0
|
||||
20250408,121700,133917085,7050,7050,7050,7050,0
|
||||
20250408,121600,133917085,7050,7050,7050,7050,2
|
||||
20250408,121500,133902985,7050,7050,7050,7050,1
|
||||
20250408,121400,133895935,7050,7055,7055,7050,276
|
||||
20250408,121300,131950130,7060,7060,7060,7060,0
|
||||
20250408,121200,131950130,7060,7060,7060,7060,0
|
||||
20250408,121100,131950130,7060,7060,7060,7060,2
|
||||
20250408,121000,131936010,7050,7050,7050,7050,0
|
||||
20250408,120900,131936010,7050,7050,7050,7050,0
|
||||
20250408,120800,131936010,7050,7050,7050,7050,0
|
||||
20250408,120700,131936010,7050,7050,7050,7050,168
|
||||
20250408,120600,130751610,7060,7060,7060,7060,0
|
||||
20250408,120500,130751610,7060,7060,7060,7060,100
|
||||
20250408,120400,130045610,7060,7060,7060,7060,0
|
||||
20250408,120300,130045610,7060,7060,7060,7060,100
|
||||
20250408,120200,129339610,7050,7050,7050,7050,70
|
||||
20250408,120100,128846110,7070,7070,7070,7070,0
|
||||
20250408,120000,128846110,7070,7070,7070,7070,0
|
||||
20250408,115900,128846110,7070,7070,7070,7070,11
|
||||
20250408,115800,128768340,7060,7060,7060,7060,43
|
||||
20250408,115700,128464760,7070,7070,7070,7070,421
|
||||
20250408,115600,125488290,7080,7080,7080,7080,0
|
||||
20250408,115500,125488290,7080,7080,7080,7080,214
|
||||
20250408,115400,123973170,7090,7090,7090,7090,1
|
||||
20250408,115300,123966080,7090,7110,7110,7090,638
|
||||
20250408,115200,119436420,7110,7110,7110,7110,0
|
||||
20250408,115100,119436420,7110,7110,7110,7110,0
|
||||
20250408,115000,119436420,7110,7110,7110,7110,0
|
||||
20250408,114900,119436420,7110,7110,7110,7110,11
|
||||
20250408,114800,119358210,7110,7110,7110,7110,0
|
||||
20250408,114700,119358210,7110,7110,7110,7110,0
|
||||
20250408,114600,119358210,7110,7110,7110,7110,100
|
||||
20250408,114500,118647210,7110,7110,7110,7110,65
|
||||
20250408,114400,118185060,7110,7110,7110,7110,0
|
||||
20250408,114300,118185060,7110,7110,7110,7110,506
|
||||
20250408,114200,114587400,7120,7120,7120,7120,0
|
||||
20250408,114100,114587400,7120,7120,7120,7120,0
|
||||
20250408,114000,114587400,7120,7120,7120,7120,0
|
||||
20250408,113900,114587400,7120,7120,7120,7120,0
|
||||
20250408,113800,114587400,7120,7120,7120,7120,8
|
||||
20250408,113700,114530440,7120,7120,7120,7120,9
|
||||
20250408,113600,114466360,7140,7130,7140,7130,100
|
||||
20250408,113500,113753040,7120,7120,7120,7120,0
|
||||
20250408,113400,113753040,7120,7120,7120,7120,1
|
||||
20250408,113300,113745920,7140,7140,7140,7140,0
|
||||
20250408,113200,113745920,7140,7140,7140,7140,1
|
||||
20250408,113100,113738780,7130,7130,7130,7130,150
|
||||
20250408,113000,112669280,7140,7140,7140,7140,3
|
||||
20250408,112900,112647860,7150,7150,7150,7150,7
|
||||
20250408,112800,112597810,7140,7140,7140,7140,34
|
||||
20250408,112700,112355050,7140,7140,7140,7140,10
|
||||
20250408,112600,112283650,7140,7140,7140,7140,0
|
||||
20250408,112500,112283650,7140,7140,7140,7140,201
|
||||
20250408,112400,110848510,7140,7140,7140,7140,2
|
||||
20250408,112300,110834230,7140,7140,7140,7140,124
|
||||
20250408,112200,109948870,7140,7140,7140,7140,5
|
||||
20250408,112100,109913170,7140,7140,7140,7140,3
|
||||
20250408,112000,109891750,7130,7130,7130,7130,1
|
||||
20250408,111900,109884620,7150,7150,7150,7150,0
|
||||
20250408,111800,109884620,7150,7150,7150,7150,0
|
||||
20250408,111700,109884620,7150,7150,7150,7150,0
|
||||
20250408,111600,109884620,7150,7150,7150,7150,1
|
||||
20250408,111500,109877470,7150,7150,7150,7150,0
|
||||
20250408,111400,109877470,7150,7150,7150,7150,0
|
||||
20250408,111300,109877470,7150,7150,7150,7150,0
|
||||
20250408,111200,109877470,7150,7150,7150,7150,2
|
||||
20250408,111100,109863170,7140,7140,7140,7140,0
|
||||
20250408,111000,109863170,7140,7140,7140,7140,15
|
||||
20250408,110900,109756070,7140,7140,7140,7140,0
|
||||
20250408,110800,109756070,7140,7140,7140,7140,0
|
||||
20250408,110700,109756070,7140,7140,7140,7140,0
|
||||
20250408,110600,109756070,7140,7140,7140,7140,0
|
||||
20250408,110500,109756070,7140,7140,7140,7140,11
|
||||
20250408,110400,109677530,7140,7130,7140,7130,266
|
||||
20250408,110300,107779420,7130,7130,7130,7130,0
|
||||
20250408,110200,107779420,7130,7150,7150,7130,90
|
||||
20250408,110100,107137210,7160,7160,7160,7160,36
|
||||
20250408,110000,106879450,7160,7160,7160,7160,12
|
||||
20250408,105900,106793530,7180,7180,7180,7180,0
|
||||
20250408,105800,106793530,7180,7180,7180,7180,4
|
||||
20250408,105700,106764810,7180,7170,7180,7170,351
|
||||
20250408,105600,104248130,7170,7170,7170,7170,91
|
||||
20250408,105500,103595660,7160,7160,7160,7160,0
|
||||
20250408,105400,103595660,7160,7150,7160,7150,244
|
||||
20250408,105300,101850390,7140,7140,7140,7140,0
|
||||
20250408,105200,101850390,7140,7140,7140,7140,0
|
||||
20250408,105100,101850390,7140,7140,7140,7140,0
|
||||
20250408,105000,101850390,7140,7140,7140,7140,0
|
||||
20250408,104900,101850390,7140,7140,7140,7140,0
|
||||
20250408,104800,101850390,7140,7150,7150,7140,115
|
||||
20250408,104700,101028340,7140,7150,7150,7140,8
|
||||
20250408,104600,100971180,7160,7160,7160,7160,30
|
||||
20250408,104500,100756380,7160,7160,7160,7160,21
|
||||
20250408,104400,100606020,7170,7170,7170,7170,0
|
||||
20250408,104300,100606020,7170,7170,7170,7170,2
|
||||
20250408,104200,100591680,7180,7180,7180,7180,0
|
||||
20250408,104100,100591680,7180,7180,7180,7170,136
|
||||
20250408,104000,99616280,7200,7200,7200,7200,2
|
||||
20250408,103900,99601880,7190,7190,7190,7190,41
|
||||
20250408,103800,99307090,7190,7190,7190,7190,4
|
||||
20250408,103700,99278330,7190,7190,7190,7190,0
|
||||
20250408,103600,99278330,7190,7190,7190,7190,1
|
||||
20250408,103500,99271140,7190,7190,7190,7190,0
|
||||
20250408,103400,99271140,7190,7190,7190,7190,5
|
||||
20250408,103300,99235190,7190,7190,7190,7190,0
|
||||
20250408,103200,99235190,7190,7190,7190,7190,2
|
||||
20250408,103100,99220810,7190,7190,7190,7190,0
|
||||
20250408,103000,99220810,7190,7190,7190,7190,44
|
||||
20250408,102900,98904450,7200,7190,7200,7190,51
|
||||
20250408,102800,98537750,7200,7200,7200,7200,0
|
||||
20250408,102700,98537750,7200,7220,7220,7200,141
|
||||
20250408,102600,97520710,7220,7210,7220,7210,30
|
||||
20250408,102500,97304400,7210,7210,7210,7210,0
|
||||
20250408,102400,97304400,7210,7190,7210,7190,120
|
||||
20250408,102300,96440290,7200,7190,7200,7190,106
|
||||
20250408,102200,95678130,7190,7170,7190,7170,257
|
||||
20250408,102100,93835030,7160,7160,7160,7160,28
|
||||
20250408,102000,93634550,7160,7150,7160,7150,130
|
||||
20250408,101900,92705020,7150,7150,7150,7150,0
|
||||
20250408,101800,92705020,7150,7150,7150,7150,0
|
||||
20250408,101700,92705020,7150,7150,7150,7150,0
|
||||
20250408,101600,92705020,7150,7150,7150,7150,32
|
||||
20250408,101500,92476220,7170,7140,7170,7140,118
|
||||
20250408,101400,91632830,7140,7140,7140,7140,0
|
||||
20250408,101300,91632830,7140,7140,7140,7140,1
|
||||
20250408,101200,91625690,7140,7130,7140,7130,62
|
||||
20250408,101100,91183620,7130,7130,7130,7130,0
|
||||
20250408,101000,91183620,7130,7100,7130,7100,537
|
||||
20250408,100900,87365330,7090,7090,7090,7090,4
|
||||
20250408,100800,87336970,7100,7100,7100,7090,920
|
||||
20250408,100700,80810470,7100,7100,7100,7100,20
|
||||
20250408,100600,80668470,7110,7110,7110,7110,197
|
||||
20250408,100500,79267800,7120,7120,7120,7120,1
|
||||
20250408,100400,79260680,7110,7110,7110,7110,150
|
||||
20250408,100300,78194180,7120,7120,7120,7120,0
|
||||
20250408,100200,78194180,7120,7120,7120,7120,0
|
||||
20250408,100100,78194180,7120,7120,7120,7120,299
|
||||
20250408,100000,76065300,7120,7130,7130,7120,149
|
||||
20250408,095900,75003080,7120,7120,7120,7120,0
|
||||
20250408,095800,75003080,7120,7120,7120,7120,37
|
||||
20250408,095700,74739640,7140,7140,7140,7140,63
|
||||
20250408,095600,74289820,7140,7140,7140,7140,23
|
||||
20250408,095500,74125600,7140,7140,7140,7140,0
|
||||
20250408,095400,74125600,7140,7140,7140,7140,221
|
||||
20250408,095300,72547660,7140,7140,7140,7140,0
|
||||
20250408,095200,72547660,7140,7140,7140,7140,15
|
||||
20250408,095100,72440560,7130,7130,7130,7130,0
|
||||
20250408,095000,72440560,7130,7130,7130,7130,0
|
||||
20250408,094900,72440560,7130,7130,7130,7130,0
|
||||
20250408,094800,72440560,7130,7130,7130,7130,0
|
||||
20250408,094700,72440560,7130,7130,7130,7130,119
|
||||
20250408,094600,71592090,7130,7130,7130,7130,5
|
||||
20250408,094500,71556440,7130,7130,7130,7130,125
|
||||
20250408,094400,70665190,7140,7130,7140,7130,77
|
||||
20250408,094300,70116170,7130,7120,7130,7100,374
|
||||
20250408,094200,67458410,7140,7140,7140,7140,25
|
||||
20250408,094100,67279910,7140,7110,7140,7110,302
|
||||
20250408,094000,65128320,7110,7130,7130,7110,199
|
||||
20250408,093900,63713050,7130,7120,7130,7120,11
|
||||
20250408,093800,63634720,7130,7120,7130,7120,350
|
||||
20250408,093700,61142430,7120,7120,7120,7110,337
|
||||
20250408,093600,58745280,7120,7130,7130,7110,518
|
||||
20250408,093500,55057660,7140,7140,7140,7130,748
|
||||
20250408,093400,49718640,7180,7180,7180,7180,0
|
||||
20250408,093300,49718640,7180,7160,7180,7140,231
|
||||
20250408,093200,48069140,7170,7170,7170,7170,0
|
||||
20250408,093100,48069140,7170,7170,7170,7170,2
|
||||
20250408,093000,48054800,7190,7190,7190,7190,0
|
||||
20250408,092900,48054800,7190,7170,7190,7170,235
|
||||
20250408,092800,46366390,7160,7160,7160,7160,12
|
||||
20250408,092700,46280470,7150,7150,7150,7150,0
|
||||
20250408,092600,46280470,7150,7150,7150,7150,20
|
||||
20250408,092500,46137470,7150,7150,7150,7150,31
|
||||
20250408,092400,45915820,7150,7150,7150,7150,0
|
||||
20250408,092300,45915820,7150,7150,7150,7150,0
|
||||
20250408,092200,45915820,7150,7160,7160,7150,29
|
||||
20250408,092100,45708380,7160,7170,7170,7160,517
|
||||
20250408,092000,42001790,7180,7180,7180,7180,2
|
||||
20250408,091900,41987430,7200,7200,7200,7200,0
|
||||
20250408,091800,41987430,7200,7200,7200,7200,150
|
||||
20250408,091700,40907430,7200,7190,7200,7190,58
|
||||
20250408,091600,40490160,7190,7180,7190,7180,253
|
||||
20250408,091500,38673050,7180,7200,7200,7180,87
|
||||
20250408,091400,38047650,7190,7190,7190,7190,0
|
||||
20250408,091300,38047650,7190,7200,7200,7190,200
|
||||
20250408,091200,36609320,7230,7210,7230,7210,207
|
||||
20250408,091100,35115330,7200,7200,7200,7200,0
|
||||
20250408,091000,35115330,7200,7190,7200,7190,232
|
||||
20250408,090900,33446390,7180,7190,7190,7180,41
|
||||
20250408,090800,33151920,7190,7190,7190,7190,50
|
||||
20250408,090700,32792420,7200,7220,7220,7190,1026
|
||||
20250408,090600,25401040,7210,7210,7210,7190,78
|
||||
20250408,090500,24838940,7210,7180,7210,7180,425
|
||||
20250408,090400,21780340,7180,7100,7180,7100,319
|
||||
20250408,090300,19498710,7100,7100,7100,7100,13
|
||||
20250408,090200,19406410,7190,7190,7190,7190,0
|
||||
20250408,090100,19406410,7190,7130,7190,7130,1601
|
||||
20250408,090000,7905450,7130,7050,7130,7050,1119
|
||||
|
Reference in New Issue
Block a user