Update 2025-04-08 2740 candle_min
This commit is contained in:
647
092200/min/candle-20250408.csv
Normal file
647
092200/min/candle-20250408.csv
Normal file
@@ -0,0 +1,647 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,194400,515926270,3715,3715,3715,3715,0
|
||||
20250408,194300,515926270,3715,3715,3715,3715,0
|
||||
20250408,194200,515926270,3715,3715,3715,3715,0
|
||||
20250408,194100,515926270,3715,3715,3715,3715,0
|
||||
20250408,194000,515926270,3715,3715,3715,3715,0
|
||||
20250408,193900,515926270,3715,3715,3715,3715,0
|
||||
20250408,193800,515926270,3715,3715,3715,3715,0
|
||||
20250408,193700,515926270,3715,3715,3715,3715,0
|
||||
20250408,193600,515926270,3715,3715,3715,3715,0
|
||||
20250408,193500,515926270,3715,3715,3715,3715,0
|
||||
20250408,193400,515926270,3715,3715,3715,3715,0
|
||||
20250408,193300,515926270,3715,3715,3715,3715,0
|
||||
20250408,193200,515926270,3715,3715,3715,3715,0
|
||||
20250408,193100,515926270,3715,3715,3715,3715,0
|
||||
20250408,193000,515926270,3715,3715,3715,3715,0
|
||||
20250408,192900,515926270,3715,3715,3715,3715,0
|
||||
20250408,192800,515926270,3715,3715,3715,3715,0
|
||||
20250408,192700,515926270,3715,3715,3715,3715,0
|
||||
20250408,192600,515926270,3715,3715,3715,3715,0
|
||||
20250408,192500,515926270,3715,3715,3715,3715,0
|
||||
20250408,192400,515926270,3715,3715,3715,3715,0
|
||||
20250408,192300,515926270,3715,3715,3715,3715,0
|
||||
20250408,192200,515926270,3715,3715,3715,3715,0
|
||||
20250408,192100,515926270,3715,3715,3715,3715,0
|
||||
20250408,192000,515926270,3715,3715,3715,3715,0
|
||||
20250408,191900,515926270,3715,3715,3715,3715,0
|
||||
20250408,191800,515926270,3715,3715,3715,3715,0
|
||||
20250408,191700,515926270,3715,3715,3715,3715,0
|
||||
20250408,191600,515926270,3715,3715,3715,3715,0
|
||||
20250408,191500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,191400,515926270,3715,3715,3715,3715,0
|
||||
20250408,191300,515926270,3715,3715,3715,3715,0
|
||||
20250408,191200,515926270,3715,3715,3715,3715,0
|
||||
20250408,191100,515926270,3715,3715,3715,3715,0
|
||||
20250408,191000,515926270,3715,3715,3715,3715,0
|
||||
20250408,190900,515926270,3715,3715,3715,3715,0
|
||||
20250408,190800,515926270,3715,3715,3715,3715,0
|
||||
20250408,190700,515926270,3715,3715,3715,3715,0
|
||||
20250408,190600,515926270,3715,3715,3715,3715,0
|
||||
20250408,190500,515926270,3715,3715,3715,3715,0
|
||||
20250408,190400,515926270,3715,3715,3715,3715,0
|
||||
20250408,190300,515926270,3715,3715,3715,3715,0
|
||||
20250408,190200,515926270,3715,3715,3715,3715,0
|
||||
20250408,190100,515926270,3715,3715,3715,3715,0
|
||||
20250408,190000,515926270,3715,3715,3715,3715,0
|
||||
20250408,185900,515926270,3715,3715,3715,3715,0
|
||||
20250408,185800,515926270,3715,3715,3715,3715,0
|
||||
20250408,185700,515926270,3715,3715,3715,3715,0
|
||||
20250408,185600,515926270,3715,3715,3715,3715,0
|
||||
20250408,185500,515926270,3715,3715,3715,3715,0
|
||||
20250408,185400,515926270,3715,3715,3715,3715,0
|
||||
20250408,185300,515926270,3715,3715,3715,3715,0
|
||||
20250408,185200,515926270,3715,3715,3715,3715,0
|
||||
20250408,185100,515926270,3715,3715,3715,3715,0
|
||||
20250408,185000,515926270,3715,3715,3715,3715,0
|
||||
20250408,184900,515926270,3715,3715,3715,3715,0
|
||||
20250408,184800,515926270,3715,3715,3715,3715,0
|
||||
20250408,184700,515926270,3715,3715,3715,3715,0
|
||||
20250408,184600,515926270,3715,3715,3715,3715,0
|
||||
20250408,184500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,184400,515926270,3715,3715,3715,3715,0
|
||||
20250408,184300,515926270,3715,3715,3715,3715,0
|
||||
20250408,184200,515926270,3715,3715,3715,3715,0
|
||||
20250408,184100,515926270,3715,3715,3715,3715,0
|
||||
20250408,184000,515926270,3715,3715,3715,3715,0
|
||||
20250408,183900,515926270,3715,3715,3715,3715,0
|
||||
20250408,183800,515926270,3715,3715,3715,3715,0
|
||||
20250408,183700,515926270,3715,3715,3715,3715,0
|
||||
20250408,183600,515926270,3715,3715,3715,3715,0
|
||||
20250408,183500,515926270,3715,3715,3715,3715,0
|
||||
20250408,183400,515926270,3715,3715,3715,3715,0
|
||||
20250408,183300,515926270,3715,3715,3715,3715,0
|
||||
20250408,183200,515926270,3715,3715,3715,3715,0
|
||||
20250408,183100,515926270,3715,3715,3715,3715,0
|
||||
20250408,183000,515926270,3715,3715,3715,3715,0
|
||||
20250408,182900,515926270,3715,3715,3715,3715,0
|
||||
20250408,182800,515926270,3715,3715,3715,3715,0
|
||||
20250408,182700,515926270,3715,3715,3715,3715,0
|
||||
20250408,182600,515926270,3715,3715,3715,3715,0
|
||||
20250408,182500,515926270,3715,3715,3715,3715,0
|
||||
20250408,182400,515926270,3715,3715,3715,3715,0
|
||||
20250408,182300,515926270,3715,3715,3715,3715,0
|
||||
20250408,182200,515926270,3715,3715,3715,3715,0
|
||||
20250408,182100,515926270,3715,3715,3715,3715,0
|
||||
20250408,182000,515926270,3715,3715,3715,3715,0
|
||||
20250408,181900,515926270,3715,3715,3715,3715,0
|
||||
20250408,181800,515926270,3715,3715,3715,3715,0
|
||||
20250408,181700,515926270,3715,3715,3715,3715,0
|
||||
20250408,181600,515926270,3715,3715,3715,3715,0
|
||||
20250408,181500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,181400,515926270,3715,3715,3715,3715,0
|
||||
20250408,181300,515926270,3715,3715,3715,3715,0
|
||||
20250408,181200,515926270,3715,3715,3715,3715,0
|
||||
20250408,181100,515926270,3715,3715,3715,3715,0
|
||||
20250408,181000,515926270,3715,3715,3715,3715,0
|
||||
20250408,180900,515926270,3715,3715,3715,3715,0
|
||||
20250408,180800,515926270,3715,3715,3715,3715,0
|
||||
20250408,180700,515926270,3715,3715,3715,3715,0
|
||||
20250408,180600,515926270,3715,3715,3715,3715,0
|
||||
20250408,180500,515926270,3715,3715,3715,3715,0
|
||||
20250408,180400,515926270,3715,3715,3715,3715,0
|
||||
20250408,180300,515926270,3715,3715,3715,3715,0
|
||||
20250408,180200,515926270,3715,3715,3715,3715,0
|
||||
20250408,180100,515926270,3715,3715,3715,3715,0
|
||||
20250408,180000,515926270,3715,3715,3715,3715,0
|
||||
20250408,175900,515926270,3715,3715,3715,3715,0
|
||||
20250408,175800,515926270,3715,3715,3715,3715,0
|
||||
20250408,175700,515926270,3715,3715,3715,3715,0
|
||||
20250408,175600,515926270,3715,3715,3715,3715,0
|
||||
20250408,175500,515926270,3715,3715,3715,3715,0
|
||||
20250408,175400,515926270,3715,3715,3715,3715,0
|
||||
20250408,175300,515926270,3715,3715,3715,3715,0
|
||||
20250408,175200,515926270,3715,3715,3715,3715,0
|
||||
20250408,175100,515926270,3715,3715,3715,3715,0
|
||||
20250408,175000,515926270,3715,3715,3715,3715,0
|
||||
20250408,174900,515926270,3715,3715,3715,3715,0
|
||||
20250408,174800,515926270,3715,3715,3715,3715,0
|
||||
20250408,174700,515926270,3715,3715,3715,3715,0
|
||||
20250408,174600,515926270,3715,3715,3715,3715,0
|
||||
20250408,174500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,174400,515926270,3715,3715,3715,3715,0
|
||||
20250408,174300,515926270,3715,3715,3715,3715,0
|
||||
20250408,174200,515926270,3715,3715,3715,3715,0
|
||||
20250408,174100,515926270,3715,3715,3715,3715,0
|
||||
20250408,174000,515926270,3715,3715,3715,3715,0
|
||||
20250408,173900,515926270,3715,3715,3715,3715,0
|
||||
20250408,173800,515926270,3715,3715,3715,3715,0
|
||||
20250408,173700,515926270,3715,3715,3715,3715,0
|
||||
20250408,173600,515926270,3715,3715,3715,3715,0
|
||||
20250408,173500,515926270,3715,3715,3715,3715,0
|
||||
20250408,173400,515926270,3715,3715,3715,3715,0
|
||||
20250408,173300,515926270,3715,3715,3715,3715,0
|
||||
20250408,173200,515926270,3715,3715,3715,3715,0
|
||||
20250408,173100,515926270,3715,3715,3715,3715,0
|
||||
20250408,173000,515926270,3715,3715,3715,3715,0
|
||||
20250408,172900,515926270,3715,3715,3715,3715,0
|
||||
20250408,172800,515926270,3715,3715,3715,3715,0
|
||||
20250408,172700,515926270,3715,3715,3715,3715,0
|
||||
20250408,172600,515926270,3715,3715,3715,3715,0
|
||||
20250408,172500,515926270,3715,3715,3715,3715,0
|
||||
20250408,172400,515926270,3715,3715,3715,3715,0
|
||||
20250408,172300,515926270,3715,3715,3715,3715,0
|
||||
20250408,172200,515926270,3715,3715,3715,3715,0
|
||||
20250408,172100,515926270,3715,3715,3715,3715,0
|
||||
20250408,172000,515926270,3715,3715,3715,3715,0
|
||||
20250408,171900,515926270,3715,3715,3715,3715,0
|
||||
20250408,171800,515926270,3715,3715,3715,3715,0
|
||||
20250408,171700,515926270,3715,3715,3715,3715,0
|
||||
20250408,171600,515926270,3715,3715,3715,3715,0
|
||||
20250408,171500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,171400,515926270,3715,3715,3715,3715,0
|
||||
20250408,171300,515926270,3715,3715,3715,3715,0
|
||||
20250408,171200,515926270,3715,3715,3715,3715,0
|
||||
20250408,171100,515926270,3715,3715,3715,3715,0
|
||||
20250408,171000,515926270,3715,3715,3715,3715,0
|
||||
20250408,170900,515926270,3715,3715,3715,3715,0
|
||||
20250408,170800,515926270,3715,3715,3715,3715,0
|
||||
20250408,170700,515926270,3715,3715,3715,3715,0
|
||||
20250408,170600,515926270,3715,3715,3715,3715,0
|
||||
20250408,170500,515926270,3715,3715,3715,3715,0
|
||||
20250408,170400,515926270,3715,3715,3715,3715,0
|
||||
20250408,170300,515926270,3715,3715,3715,3715,0
|
||||
20250408,170200,515926270,3715,3715,3715,3715,0
|
||||
20250408,170100,515926270,3715,3715,3715,3715,0
|
||||
20250408,170000,515926270,3715,3715,3715,3715,0
|
||||
20250408,165900,515926270,3715,3715,3715,3715,0
|
||||
20250408,165800,515926270,3715,3715,3715,3715,0
|
||||
20250408,165700,515926270,3715,3715,3715,3715,0
|
||||
20250408,165600,515926270,3715,3715,3715,3715,0
|
||||
20250408,165500,515926270,3715,3715,3715,3715,0
|
||||
20250408,165400,515926270,3715,3715,3715,3715,0
|
||||
20250408,165300,515926270,3715,3715,3715,3715,0
|
||||
20250408,165200,515926270,3715,3715,3715,3715,0
|
||||
20250408,165100,515926270,3715,3715,3715,3715,0
|
||||
20250408,165000,515926270,3715,3715,3715,3715,0
|
||||
20250408,164900,515926270,3715,3715,3715,3715,0
|
||||
20250408,164800,515926270,3715,3715,3715,3715,0
|
||||
20250408,164700,515926270,3715,3715,3715,3715,0
|
||||
20250408,164600,515926270,3715,3715,3715,3715,0
|
||||
20250408,164500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,164400,515926270,3715,3715,3715,3715,0
|
||||
20250408,164300,515926270,3715,3715,3715,3715,0
|
||||
20250408,164200,515926270,3715,3715,3715,3715,0
|
||||
20250408,164100,515926270,3715,3715,3715,3715,0
|
||||
20250408,164000,515926270,3715,3715,3715,3715,0
|
||||
20250408,163900,515926270,3715,3715,3715,3715,0
|
||||
20250408,163800,515926270,3715,3715,3715,3715,0
|
||||
20250408,163700,515926270,3715,3715,3715,3715,0
|
||||
20250408,163600,515926270,3715,3715,3715,3715,0
|
||||
20250408,163500,515926270,3715,3715,3715,3715,0
|
||||
20250408,163400,515926270,3715,3715,3715,3715,0
|
||||
20250408,163300,515926270,3715,3715,3715,3715,0
|
||||
20250408,163200,515926270,3715,3715,3715,3715,0
|
||||
20250408,163100,515926270,3715,3715,3715,3715,0
|
||||
20250408,163000,515926270,3715,3715,3715,3715,0
|
||||
20250408,162900,515926270,3715,3715,3715,3715,0
|
||||
20250408,162800,515926270,3715,3715,3715,3715,0
|
||||
20250408,162700,515926270,3715,3715,3715,3715,0
|
||||
20250408,162600,515926270,3715,3715,3715,3715,0
|
||||
20250408,162500,515926270,3715,3715,3715,3715,0
|
||||
20250408,162400,515926270,3715,3715,3715,3715,0
|
||||
20250408,162300,515926270,3715,3715,3715,3715,0
|
||||
20250408,162200,515926270,3715,3715,3715,3715,0
|
||||
20250408,162100,515926270,3715,3715,3715,3715,0
|
||||
20250408,162000,515926270,3715,3715,3715,3715,0
|
||||
20250408,161900,515926270,3715,3715,3715,3715,0
|
||||
20250408,161800,515926270,3715,3715,3715,3715,0
|
||||
20250408,161700,515926270,3715,3715,3715,3715,0
|
||||
20250408,161600,515926270,3715,3715,3715,3715,0
|
||||
20250408,161500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,161400,515926270,3715,3715,3715,3715,0
|
||||
20250408,161300,515926270,3715,3715,3715,3715,0
|
||||
20250408,161200,515926270,3715,3715,3715,3715,0
|
||||
20250408,161100,515926270,3715,3715,3715,3715,0
|
||||
20250408,161000,515926270,3715,3715,3715,3715,0
|
||||
20250408,160900,515926270,3715,3715,3715,3715,0
|
||||
20250408,160800,515926270,3715,3715,3715,3715,0
|
||||
20250408,160700,515926270,3715,3715,3715,3715,0
|
||||
20250408,160600,515926270,3715,3715,3715,3715,0
|
||||
20250408,160500,515926270,3715,3715,3715,3715,0
|
||||
20250408,160400,515926270,3715,3715,3715,3715,0
|
||||
20250408,160300,515926270,3715,3715,3715,3715,0
|
||||
20250408,160200,515926270,3715,3715,3715,3715,0
|
||||
20250408,160100,515926270,3715,3715,3715,3715,0
|
||||
20250408,160000,515926270,3715,3715,3715,3715,0
|
||||
20250408,155900,515926270,3715,3715,3715,3715,0
|
||||
20250408,155800,515926270,3715,3715,3715,3715,0
|
||||
20250408,155700,515926270,3715,3715,3715,3715,0
|
||||
20250408,155600,515926270,3715,3715,3715,3715,0
|
||||
20250408,155500,515926270,3715,3715,3715,3715,0
|
||||
20250408,155400,515926270,3715,3715,3715,3715,0
|
||||
20250408,155300,515926270,3715,3715,3715,3715,0
|
||||
20250408,155200,515926270,3715,3715,3715,3715,0
|
||||
20250408,155100,515926270,3715,3715,3715,3715,0
|
||||
20250408,155000,515926270,3715,3715,3715,3715,0
|
||||
20250408,154900,515926270,3715,3715,3715,3715,0
|
||||
20250408,154800,515926270,3715,3715,3715,3715,0
|
||||
20250408,154700,515926270,3715,3715,3715,3715,0
|
||||
20250408,154600,515926270,3715,3715,3715,3715,0
|
||||
20250408,154500,515926270,3715,3715,3715,3715,1139
|
||||
20250408,154400,515926270,3715,3715,3715,3715,0
|
||||
20250408,154300,515926270,3715,3715,3715,3715,0
|
||||
20250408,154200,515926270,3715,3715,3715,3715,0
|
||||
20250408,154100,515926270,3715,3715,3715,3715,0
|
||||
20250408,154000,515926270,3715,3715,3715,3715,0
|
||||
20250408,153900,515926270,3715,3715,3715,3715,0
|
||||
20250408,153800,515926270,3715,3715,3715,3715,0
|
||||
20250408,153700,515926270,3715,3715,3715,3715,0
|
||||
20250408,153600,515926270,3715,3715,3715,3715,0
|
||||
20250408,153500,515926270,3715,3715,3715,3715,0
|
||||
20250408,153400,515926270,3715,3715,3715,3715,0
|
||||
20250408,153300,515926270,3715,3715,3715,3715,0
|
||||
20250408,153200,515926270,3715,3715,3715,3715,0
|
||||
20250408,153100,515926270,3715,3715,3715,3715,0
|
||||
20250408,153000,515926270,3715,3715,3715,3715,1139
|
||||
20250408,152900,511694885,3690,3690,3690,3690,0
|
||||
20250408,152800,511694885,3690,3690,3690,3690,0
|
||||
20250408,152700,511694885,3690,3690,3690,3690,0
|
||||
20250408,152600,511694885,3690,3690,3690,3690,0
|
||||
20250408,152500,511694885,3690,3690,3690,3690,0
|
||||
20250408,152400,511694885,3690,3690,3690,3690,0
|
||||
20250408,152300,511694885,3690,3690,3690,3690,0
|
||||
20250408,152200,511694885,3690,3690,3690,3690,0
|
||||
20250408,152100,511694885,3690,3690,3690,3690,0
|
||||
20250408,152000,511694885,3690,3690,3690,3690,0
|
||||
20250408,151900,511694885,3690,3690,3720,3685,1440
|
||||
20250408,151800,506375630,3710,3710,3710,3710,100
|
||||
20250408,151700,506004630,3720,3710,3725,3690,4871
|
||||
20250408,151600,488008125,3720,3720,3720,3720,40
|
||||
20250408,151500,487859325,3720,3715,3720,3710,31
|
||||
20250408,151400,487744085,3720,3720,3720,3720,1
|
||||
20250408,151300,487740365,3720,3720,3720,3715,54
|
||||
20250408,151200,487539735,3720,3725,3725,3720,66
|
||||
20250408,151100,487294210,3725,3725,3725,3720,4
|
||||
20250408,151000,487279320,3725,3725,3725,3725,27
|
||||
20250408,150900,487178745,3730,3730,3730,3730,0
|
||||
20250408,150800,487178745,3730,3730,3730,3720,32
|
||||
20250408,150700,487059655,3730,3730,3730,3720,5
|
||||
20250408,150600,487041035,3735,3730,3735,3730,392
|
||||
20250408,150500,485578665,3730,3730,3730,3730,1
|
||||
20250408,150400,485574935,3730,3720,3730,3705,855
|
||||
20250408,150300,482405030,3720,3720,3720,3720,1
|
||||
20250408,150200,482401310,3720,3720,3720,3720,57
|
||||
20250408,150100,482189270,3720,3720,3720,3720,0
|
||||
20250408,150000,482189270,3720,3715,3720,3700,50
|
||||
20250408,145900,482004045,3720,3720,3720,3720,5
|
||||
20250408,145800,481985445,3720,3705,3720,3705,9
|
||||
20250408,145700,481952085,3715,3715,3715,3715,2
|
||||
20250408,145600,481944655,3720,3720,3720,3700,37
|
||||
20250408,145500,481807375,3710,3710,3710,3710,1
|
||||
20250408,145400,481803665,3710,3710,3710,3710,1
|
||||
20250408,145300,481799955,3715,3715,3715,3715,40
|
||||
20250408,145200,481651355,3710,3710,3710,3710,1
|
||||
20250408,145100,481647645,3700,3700,3700,3700,3
|
||||
20250408,145000,481636545,3705,3710,3710,3685,420
|
||||
20250408,144900,480087855,3710,3700,3710,3685,1551
|
||||
20250408,144800,474369855,3715,3715,3715,3715,1
|
||||
20250408,144700,474366140,3720,3720,3720,3720,2
|
||||
20250408,144600,474358700,3725,3725,3725,3725,2
|
||||
20250408,144500,474351250,3725,3730,3730,3725,12
|
||||
20250408,144400,474306545,3730,3710,3730,3710,1955
|
||||
20250408,144300,467046320,3715,3705,3715,3705,1021
|
||||
20250408,144200,463260990,3705,3705,3705,3705,1
|
||||
20250408,144100,463257285,3710,3710,3710,3710,1
|
||||
20250408,144000,463253575,3710,3710,3710,3710,4
|
||||
20250408,143900,463238735,3705,3705,3705,3705,2
|
||||
20250408,143800,463231325,3710,3710,3710,3710,9
|
||||
20250408,143700,463197935,3710,3710,3710,3710,0
|
||||
20250408,143600,463197935,3710,3710,3710,3710,1
|
||||
20250408,143500,463194225,3710,3710,3710,3685,427
|
||||
20250408,143400,461618240,3710,3710,3710,3710,1
|
||||
20250408,143300,461614530,3710,3710,3710,3710,1
|
||||
20250408,143200,461610820,3715,3715,3715,3715,1
|
||||
20250408,143100,461607105,3715,3715,3715,3715,3
|
||||
20250408,143000,461595960,3715,3690,3715,3690,13
|
||||
20250408,142900,461547965,3720,3720,3720,3720,1
|
||||
20250408,142800,461544245,3720,3720,3720,3720,17
|
||||
20250408,142700,461481005,3710,3705,3710,3705,172
|
||||
20250408,142600,460843395,3710,3690,3710,3685,4005
|
||||
20250408,142500,446072695,3710,3695,3710,3690,4113
|
||||
20250408,142400,430883890,3705,3705,3705,3695,488
|
||||
20250408,142300,429080340,3705,3695,3705,3695,38
|
||||
20250408,142200,428939760,3705,3710,3710,3705,28
|
||||
20250408,142100,428836015,3700,3700,3700,3700,0
|
||||
20250408,142000,428836015,3700,3700,3700,3695,105
|
||||
20250408,141900,428447525,3705,3695,3705,3695,151
|
||||
20250408,141800,427889570,3700,3700,3700,3700,100
|
||||
20250408,141700,427519570,3700,3700,3700,3700,50
|
||||
20250408,141600,427334570,3710,3700,3710,3700,464
|
||||
20250408,141500,425617460,3700,3700,3705,3700,1075
|
||||
20250408,141400,421639320,3700,3705,3705,3700,41
|
||||
20250408,141300,421487430,3710,3710,3710,3710,3
|
||||
20250408,141200,421476300,3710,3700,3710,3700,500
|
||||
20250408,141100,419624100,3705,3710,3710,3705,719
|
||||
20250408,141000,416960055,3710,3710,3710,3710,33
|
||||
20250408,140900,416837625,3710,3710,3710,3710,0
|
||||
20250408,140800,416837625,3710,3710,3710,3710,2
|
||||
20250408,140700,416830205,3715,3715,3715,3715,0
|
||||
20250408,140600,416830205,3715,3715,3715,3715,33
|
||||
20250408,140500,416707610,3710,3710,3710,3710,2
|
||||
20250408,140400,416700190,3710,3715,3715,3710,147
|
||||
20250408,140300,416154805,3710,3710,3710,3710,16
|
||||
20250408,140200,416095445,3710,3710,3710,3710,2
|
||||
20250408,140100,416088025,3715,3715,3715,3715,59
|
||||
20250408,140000,415868840,3715,3715,3715,3715,0
|
||||
20250408,135900,415868840,3715,3715,3715,3715,2
|
||||
20250408,135800,415861410,3710,3710,3710,3710,0
|
||||
20250408,135700,415861410,3710,3710,3710,3710,200
|
||||
20250408,135600,415119410,3715,3715,3715,3715,0
|
||||
20250408,135500,415119410,3715,3715,3715,3715,2
|
||||
20250408,135400,415111980,3715,3715,3715,3715,1
|
||||
20250408,135300,415108265,3710,3710,3710,3710,13
|
||||
20250408,135200,415060035,3710,3710,3710,3710,0
|
||||
20250408,135100,415060035,3710,3710,3710,3710,0
|
||||
20250408,135000,415060035,3710,3710,3710,3710,89
|
||||
20250408,134900,414729845,3720,3705,3720,3705,69
|
||||
20250408,134800,414473930,3720,3715,3720,3715,582
|
||||
20250408,134700,412311390,3710,3705,3710,3705,1179
|
||||
20250408,134600,407937310,3710,3710,3710,3710,3
|
||||
20250408,134500,407926180,3710,3705,3710,3705,142
|
||||
20250408,134400,407399950,3705,3705,3705,3705,2
|
||||
20250408,134300,407392540,3710,3710,3710,3710,1
|
||||
20250408,134200,407388830,3710,3710,3710,3710,0
|
||||
20250408,134100,407388830,3710,3700,3710,3700,61
|
||||
20250408,134000,407162820,3705,3705,3705,3705,1
|
||||
20250408,133900,407159115,3705,3705,3705,3705,0
|
||||
20250408,133800,407159115,3705,3705,3705,3705,5
|
||||
20250408,133700,407140590,3710,3710,3710,3710,17
|
||||
20250408,133600,407077520,3710,3710,3710,3700,533
|
||||
20250408,133500,405103500,3710,3710,3710,3710,0
|
||||
20250408,133400,405103500,3710,3710,3710,3710,17
|
||||
20250408,133300,405040430,3705,3705,3705,3705,408
|
||||
20250408,133200,403528790,3715,3710,3715,3705,340
|
||||
20250408,133100,402269050,3710,3700,3720,3700,780
|
||||
20250408,133000,399377915,3720,3720,3720,3720,0
|
||||
20250408,132900,399377915,3720,3720,3720,3720,2
|
||||
20250408,132800,399370475,3705,3710,3725,3700,5868
|
||||
20250408,132700,377636680,3720,3720,3720,3720,3
|
||||
20250408,132600,377625520,3720,3725,3725,3720,13
|
||||
20250408,132500,377577155,3720,3725,3725,3720,32
|
||||
20250408,132400,377458110,3725,3720,3725,3720,7
|
||||
20250408,132300,377432045,3725,3715,3725,3715,458
|
||||
20250408,132200,375726010,3710,3710,3710,3710,3
|
||||
20250408,132100,375714880,3715,3715,3715,3715,10
|
||||
20250408,132000,375677730,3725,3720,3730,3715,72
|
||||
20250408,131900,375409950,3730,3730,3730,3730,3
|
||||
20250408,131800,375398760,3730,3725,3730,3725,474
|
||||
20250408,131700,373632330,3725,3725,3725,3725,3
|
||||
20250408,131600,373621155,3730,3725,3730,3725,18
|
||||
20250408,131500,373554080,3725,3730,3730,3725,148
|
||||
20250408,131400,373002475,3730,3730,3730,3725,67
|
||||
20250408,131300,372752575,3730,3725,3730,3725,47
|
||||
20250408,131200,372577410,3725,3725,3725,3725,0
|
||||
20250408,131100,372577410,3725,3725,3730,3725,427
|
||||
20250408,131000,370986660,3730,3730,3730,3705,1754
|
||||
20250408,130900,364454150,3735,3740,3740,3730,1905
|
||||
20250408,130800,357347040,3740,3740,3740,3740,0
|
||||
20250408,130700,357347040,3740,3740,3740,3740,0
|
||||
20250408,130600,357347040,3740,3735,3745,3735,427
|
||||
20250408,130500,355751560,3735,3735,3735,3735,2
|
||||
20250408,130400,355744090,3740,3740,3740,3740,0
|
||||
20250408,130300,355744090,3740,3740,3740,3740,3
|
||||
20250408,130200,355732870,3740,3740,3745,3740,16
|
||||
20250408,130100,355673020,3745,3745,3745,3745,27
|
||||
20250408,130000,355571905,3745,3745,3745,3745,142
|
||||
20250408,125900,355040115,3745,3740,3745,3740,750
|
||||
20250408,125800,352234440,3745,3745,3745,3745,0
|
||||
20250408,125700,352234440,3745,3745,3745,3745,0
|
||||
20250408,125600,352234440,3745,3740,3745,3740,1675
|
||||
20250408,125500,345969870,3755,3755,3755,3755,1
|
||||
20250408,125400,345966115,3745,3745,3760,3745,2053
|
||||
20250408,125300,338274850,3760,3760,3760,3760,0
|
||||
20250408,125200,338274850,3760,3760,3760,3750,256
|
||||
20250408,125100,337314490,3760,3760,3760,3760,5
|
||||
20250408,125000,337295690,3760,3755,3760,3755,335
|
||||
20250408,124900,336037590,3760,3760,3760,3760,3
|
||||
20250408,124800,336026310,3760,3755,3760,3755,150
|
||||
20250408,124700,335462985,3755,3750,3755,3750,3
|
||||
20250408,124600,335451730,3755,3755,3755,3755,25
|
||||
20250408,124500,335357855,3745,3745,3745,3745,162
|
||||
20250408,124400,334751165,3755,3750,3755,3750,12
|
||||
20250408,124300,334706155,3760,3760,3760,3760,0
|
||||
20250408,124200,334706155,3760,3760,3760,3750,27
|
||||
20250408,124100,334604865,3760,3760,3760,3760,0
|
||||
20250408,124000,334604865,3760,3755,3760,3755,644
|
||||
20250408,123900,332186220,3755,3745,3755,3745,754
|
||||
20250408,123800,329358460,3755,3755,3755,3755,0
|
||||
20250408,123700,329358460,3755,3755,3755,3755,0
|
||||
20250408,123600,329358460,3755,3755,3755,3755,2
|
||||
20250408,123500,329350950,3755,3755,3755,3750,3776
|
||||
20250408,123400,315182300,3765,3765,3765,3765,2
|
||||
20250408,123300,315174770,3760,3760,3760,3760,8
|
||||
20250408,123200,315144690,3765,3765,3765,3765,0
|
||||
20250408,123100,315144690,3765,3765,3765,3765,0
|
||||
20250408,123000,315144690,3765,3755,3765,3755,811
|
||||
20250408,122900,312098200,3770,3770,3770,3770,0
|
||||
20250408,122800,312098200,3770,3770,3770,3770,0
|
||||
20250408,122700,312098200,3770,3770,3770,3770,0
|
||||
20250408,122600,312098200,3770,3770,3770,3770,0
|
||||
20250408,122500,312098200,3770,3770,3770,3770,0
|
||||
20250408,122400,312098200,3770,3770,3770,3770,0
|
||||
20250408,122300,312098200,3770,3770,3770,3770,2
|
||||
20250408,122200,312090660,3775,3775,3775,3775,0
|
||||
20250408,122100,312090660,3775,3775,3775,3775,0
|
||||
20250408,122000,312090660,3775,3765,3775,3765,5
|
||||
20250408,121900,312071815,3775,3775,3775,3775,0
|
||||
20250408,121800,312071815,3775,3775,3775,3775,0
|
||||
20250408,121700,312071815,3775,3775,3775,3775,0
|
||||
20250408,121600,312071815,3775,3775,3775,3775,0
|
||||
20250408,121500,312071815,3775,3775,3775,3775,0
|
||||
20250408,121400,312071815,3775,3775,3775,3770,104
|
||||
20250408,121300,311679225,3775,3760,3775,3760,2299
|
||||
20250408,121200,303029130,3780,3780,3780,3780,0
|
||||
20250408,121100,303029130,3780,3780,3780,3780,0
|
||||
20250408,121000,303029130,3780,3785,3785,3760,3508
|
||||
20250408,120900,289815780,3780,3780,3780,3780,3
|
||||
20250408,120800,289804440,3785,3785,3785,3785,0
|
||||
20250408,120700,289804440,3785,3785,3785,3785,0
|
||||
20250408,120600,289804440,3785,3785,3785,3785,0
|
||||
20250408,120500,289804440,3785,3785,3785,3780,9
|
||||
20250408,120400,289770385,3785,3785,3785,3785,5
|
||||
20250408,120300,289751460,3785,3785,3785,3785,1
|
||||
20250408,120200,289747675,3785,3780,3785,3770,112
|
||||
20250408,120100,289325265,3780,3780,3780,3780,0
|
||||
20250408,120000,289325265,3780,3780,3780,3780,0
|
||||
20250408,115900,289325265,3780,3780,3780,3780,2
|
||||
20250408,115800,289317705,3785,3785,3785,3785,1
|
||||
20250408,115700,289313920,3790,3790,3790,3790,0
|
||||
20250408,115600,289313920,3790,3780,3790,3780,12
|
||||
20250408,115500,289268470,3785,3785,3785,3785,0
|
||||
20250408,115400,289268470,3785,3785,3785,3785,1
|
||||
20250408,115300,289264685,3790,3790,3790,3790,0
|
||||
20250408,115200,289264685,3790,3790,3790,3790,0
|
||||
20250408,115100,289264685,3790,3785,3790,3785,41
|
||||
20250408,115000,289109495,3780,3780,3780,3780,2
|
||||
20250408,114900,289101935,3785,3775,3785,3770,69
|
||||
20250408,114800,288841540,3785,3785,3785,3785,0
|
||||
20250408,114700,288841540,3785,3780,3785,3780,3
|
||||
20250408,114600,288830195,3785,3785,3785,3785,0
|
||||
20250408,114500,288830195,3785,3785,3785,3770,512
|
||||
20250408,114400,286898400,3785,3785,3790,3785,102
|
||||
20250408,114300,286512255,3785,3790,3790,3785,52
|
||||
20250408,114200,286315185,3785,3785,3785,3785,0
|
||||
20250408,114100,286315185,3785,3785,3785,3785,0
|
||||
20250408,114000,286315185,3785,3790,3790,3785,53
|
||||
20250408,113900,286114325,3790,3790,3790,3790,4
|
||||
20250408,113800,286099165,3790,3785,3790,3780,120
|
||||
20250408,113700,285645375,3790,3790,3790,3790,0
|
||||
20250408,113600,285645375,3790,3785,3790,3785,5
|
||||
20250408,113500,285626445,3780,3780,3780,3780,100
|
||||
20250408,113400,285248445,3785,3785,3785,3785,2
|
||||
20250408,113300,285240875,3790,3790,3790,3790,0
|
||||
20250408,113200,285240875,3790,3790,3790,3790,1
|
||||
20250408,113100,285237085,3785,3790,3790,3785,230
|
||||
20250408,113000,284365395,3790,3790,3790,3790,1174
|
||||
20250408,112900,279915935,3790,3790,3790,3790,224
|
||||
20250408,112800,279066975,3785,3780,3785,3780,79
|
||||
20250408,112700,278768305,3790,3790,3790,3790,12
|
||||
20250408,112600,278722825,3790,3790,3790,3790,5
|
||||
20250408,112500,278703875,3785,3785,3785,3785,3
|
||||
20250408,112400,278692520,3790,3790,3790,3790,0
|
||||
20250408,112300,278692520,3790,3790,3790,3790,40
|
||||
20250408,112200,278540920,3790,3790,3790,3785,242
|
||||
20250408,112100,277623750,3790,3790,3790,3785,162
|
||||
20250408,112000,277010270,3790,3790,3790,3790,12
|
||||
20250408,111900,276964790,3790,3795,3795,3790,22
|
||||
20250408,111800,276881310,3795,3790,3795,3790,4
|
||||
20250408,111700,276866140,3795,3795,3795,3795,0
|
||||
20250408,111600,276866140,3795,3790,3795,3790,76
|
||||
20250408,111500,276578080,3785,3785,3785,3785,0
|
||||
20250408,111400,276578080,3785,3785,3785,3785,0
|
||||
20250408,111300,276578080,3785,3785,3785,3785,2
|
||||
20250408,111200,276570510,3790,3790,3790,3790,0
|
||||
20250408,111100,276570510,3790,3790,3790,3790,2
|
||||
20250408,111000,276562930,3795,3795,3795,3795,0
|
||||
20250408,110900,276562930,3795,3790,3795,3770,261
|
||||
20250408,110800,275577325,3800,3800,3800,3800,3
|
||||
20250408,110700,275565925,3790,3790,3790,3790,0
|
||||
20250408,110600,275565925,3790,3790,3790,3790,5
|
||||
20250408,110500,275546975,3790,3790,3790,3790,295
|
||||
20250408,110400,274428925,3790,3795,3795,3790,76
|
||||
20250408,110300,274140530,3805,3805,3805,3805,0
|
||||
20250408,110200,274140530,3805,3805,3805,3805,2
|
||||
20250408,110100,274132920,3810,3810,3810,3810,0
|
||||
20250408,110000,274132920,3810,3810,3810,3810,115
|
||||
20250408,105900,273694770,3810,3810,3810,3810,0
|
||||
20250408,105800,273694770,3810,3795,3810,3795,482
|
||||
20250408,105700,271865105,3795,3795,3795,3795,99
|
||||
20250408,105600,271489400,3800,3790,3800,3790,601
|
||||
20250408,105500,269208405,3775,3775,3775,3775,0
|
||||
20250408,105400,269208405,3775,3790,3790,3775,202
|
||||
20250408,105300,268445825,3775,3785,3795,3775,237
|
||||
20250408,105200,267549915,3795,3795,3795,3795,0
|
||||
20250408,105100,267549915,3795,3795,3795,3795,2
|
||||
20250408,105000,267542325,3790,3790,3790,3790,0
|
||||
20250408,104900,267542325,3790,3785,3800,3785,1129
|
||||
20250408,104800,263267530,3780,3780,3780,3780,0
|
||||
20250408,104700,263267530,3780,3780,3780,3780,0
|
||||
20250408,104600,263267530,3780,3780,3780,3780,2
|
||||
20250408,104500,263259970,3785,3780,3785,3780,268
|
||||
20250408,104400,262246735,3780,3780,3780,3780,36
|
||||
20250408,104300,262110655,3780,3775,3780,3775,187
|
||||
20250408,104200,261403810,3770,3770,3770,3770,0
|
||||
20250408,104100,261403810,3770,3770,3770,3770,3
|
||||
20250408,104000,261392500,3775,3775,3775,3775,2
|
||||
20250408,103900,261384950,3775,3775,3775,3775,0
|
||||
20250408,103800,261384950,3775,3775,3775,3775,0
|
||||
20250408,103700,261384950,3775,3775,3775,3775,2
|
||||
20250408,103600,261377400,3775,3775,3775,3775,33
|
||||
20250408,103500,261252825,3775,3775,3775,3775,48
|
||||
20250408,103400,261071625,3775,3775,3775,3775,2
|
||||
20250408,103300,261064075,3780,3780,3780,3780,304
|
||||
20250408,103200,259914955,3780,3780,3780,3780,338
|
||||
20250408,103100,258637315,3775,3775,3775,3775,152
|
||||
20250408,103000,258063515,3780,3780,3780,3780,0
|
||||
20250408,102900,258063515,3780,3780,3780,3780,25
|
||||
20250408,102800,257969015,3780,3780,3785,3765,542
|
||||
20250408,102700,255920210,3780,3765,3780,3765,645
|
||||
20250408,102600,253486630,3765,3760,3765,3760,272
|
||||
20250408,102500,252462560,3765,3765,3765,3765,0
|
||||
20250408,102400,252462560,3765,3755,3765,3755,294
|
||||
20250408,102300,251357705,3755,3755,3755,3755,0
|
||||
20250408,102200,251357705,3755,3745,3755,3745,264
|
||||
20250408,102100,250367925,3745,3740,3745,3740,220
|
||||
20250408,102000,249545025,3740,3740,3740,3740,319
|
||||
20250408,101900,248351965,3745,3750,3755,3745,233
|
||||
20250408,101800,247478075,3750,3750,3750,3750,0
|
||||
20250408,101700,247478075,3750,3740,3750,3740,224
|
||||
20250408,101600,246640075,3750,3740,3750,3740,112
|
||||
20250408,101500,246221085,3755,3740,3755,3740,350
|
||||
20250408,101400,244909055,3750,3745,3750,3740,130
|
||||
20250408,101300,244422650,3745,3745,3745,3745,53
|
||||
20250408,101200,244224165,3750,3750,3750,3750,1
|
||||
20250408,101100,244220415,3750,3750,3750,3750,10
|
||||
20250408,101000,244182915,3750,3745,3750,3745,3
|
||||
20250408,100900,244171675,3750,3745,3750,3745,3
|
||||
20250408,100800,244160435,3745,3745,3745,3745,0
|
||||
20250408,100700,244160435,3745,3745,3745,3745,183
|
||||
20250408,100600,243475100,3750,3750,3750,3750,19
|
||||
20250408,100500,243403850,3750,3745,3750,3745,335
|
||||
20250408,100400,242149270,3745,3755,3755,3745,41
|
||||
20250408,100300,241995715,3755,3755,3755,3755,0
|
||||
20250408,100200,241995715,3755,3755,3755,3755,3
|
||||
20250408,100100,241984450,3750,3750,3750,3750,82
|
||||
20250408,100000,241676950,3750,3750,3750,3750,0
|
||||
20250408,095900,241676950,3750,3750,3750,3750,2
|
||||
20250408,095800,241669450,3750,3765,3765,3750,551
|
||||
20250408,095700,239599120,3765,3760,3765,3760,67
|
||||
20250408,095600,239347195,3765,3765,3765,3765,0
|
||||
20250408,095500,239347195,3765,3765,3765,3765,0
|
||||
20250408,095400,239347195,3765,3765,3765,3765,7
|
||||
20250408,095300,239320840,3770,3770,3770,3770,3
|
||||
20250408,095200,239309530,3765,3765,3765,3765,0
|
||||
20250408,095100,239309530,3765,3765,3765,3765,19
|
||||
20250408,095000,239237995,3765,3765,3765,3765,0
|
||||
20250408,094900,239237995,3765,3765,3765,3760,566
|
||||
20250408,094800,237109390,3765,3765,3765,3765,0
|
||||
20250408,094700,237109390,3765,3755,3765,3755,503
|
||||
20250408,094600,235219020,3770,3760,3770,3760,25
|
||||
20250408,094500,235124970,3770,3770,3770,3760,131
|
||||
20250408,094400,234632230,3770,3770,3770,3770,10
|
||||
20250408,094300,234594530,3770,3775,3775,3770,115
|
||||
20250408,094200,234160455,3775,3770,3775,3770,344
|
||||
20250408,094100,232863565,3770,3770,3775,3770,5
|
||||
20250408,094000,232844705,3770,3775,3775,3770,38
|
||||
20250408,093900,232701440,3765,3770,3770,3765,165
|
||||
20250408,093800,232079605,3770,3765,3775,3765,3569
|
||||
20250408,093700,218639590,3765,3760,3765,3760,1423
|
||||
20250408,093600,213287130,3760,3760,3760,3760,4
|
||||
20250408,093500,213272090,3760,3755,3760,3750,1452
|
||||
20250408,093400,207815775,3760,3755,3760,3755,24
|
||||
20250408,093300,207725645,3750,3745,3755,3745,766
|
||||
20250408,093200,204849510,3760,3755,3760,3740,1129
|
||||
20250408,093100,200616610,3745,3740,3770,3740,332
|
||||
20250408,093000,199372410,3770,3770,3770,3770,1
|
||||
20250408,092900,199368640,3740,3770,3775,3740,1080
|
||||
20250408,092800,195301350,3770,3745,3770,3745,1743
|
||||
20250408,092700,188750835,3755,3755,3755,3735,129
|
||||
20250408,092600,188268340,3755,3755,3755,3755,2
|
||||
20250408,092500,188260830,3755,3755,3755,3730,12
|
||||
20250408,092400,188216020,3730,3765,3765,3730,1099
|
||||
20250408,092300,184106720,3745,3770,3770,3745,85
|
||||
20250408,092200,183788370,3750,3780,3780,3750,750
|
||||
20250408,092100,180972385,3780,3765,3780,3765,4
|
||||
20250408,092000,180957310,3765,3780,3780,3760,66
|
||||
20250408,091900,180708840,3780,3795,3795,3780,355
|
||||
20250408,091800,179366905,3765,3795,3795,3765,982
|
||||
20250408,091700,175664440,3795,3795,3795,3795,1044
|
||||
20250408,091600,171702460,3795,3795,3795,3795,28
|
||||
20250408,091500,171596200,3795,3810,3810,3795,15
|
||||
20250408,091400,171539240,3810,3810,3810,3810,7
|
||||
20250408,091300,171512570,3810,3790,3810,3785,171
|
||||
20250408,091200,170864760,3790,3810,3810,3790,51
|
||||
20250408,091100,170670470,3810,3810,3810,3810,2
|
||||
20250408,091000,170662850,3805,3795,3805,3780,2357
|
||||
20250408,090900,161739560,3800,3805,3805,3800,2
|
||||
20250408,090800,161731955,3775,3800,3800,3775,1204
|
||||
20250408,090700,157184105,3800,3815,3815,3800,100
|
||||
20250408,090600,156803575,3815,3815,3815,3815,2
|
||||
20250408,090500,156795945,3790,3780,3795,3775,3202
|
||||
20250408,090400,144668825,3795,3810,3810,3780,136
|
||||
20250408,090300,144151565,3810,3810,3810,3790,68
|
||||
20250408,090200,143893325,3780,3820,3820,3780,134
|
||||
20250408,090100,143383045,3830,3810,3830,3790,1370
|
||||
20250408,090000,138167145,3805,3760,3870,3760,36558
|
||||
|
Reference in New Issue
Block a user