Update 2025-04-08 2740 candle_min
This commit is contained in:
649
094820/min/candle-20250408.csv
Normal file
649
094820/min/candle-20250408.csv
Normal file
@@ -0,0 +1,649 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194700,416892550,7800,7800,7800,7800,821
|
||||
20250408,194600,416892550,7800,7800,7800,7800,0
|
||||
20250408,194500,416892550,7800,7800,7800,7800,0
|
||||
20250408,194400,416892550,7800,7800,7800,7800,0
|
||||
20250408,194300,416892550,7800,7800,7800,7800,0
|
||||
20250408,194200,416892550,7800,7800,7800,7800,0
|
||||
20250408,194100,416892550,7800,7800,7800,7800,0
|
||||
20250408,194000,416892550,7800,7800,7800,7800,0
|
||||
20250408,193900,416892550,7800,7800,7800,7800,0
|
||||
20250408,193800,416892550,7800,7800,7800,7800,0
|
||||
20250408,193700,416892550,7800,7800,7800,7800,0
|
||||
20250408,193600,416892550,7800,7800,7800,7800,0
|
||||
20250408,193500,416892550,7800,7800,7800,7800,0
|
||||
20250408,193400,416892550,7800,7800,7800,7800,0
|
||||
20250408,193300,416892550,7800,7800,7800,7800,0
|
||||
20250408,193200,416892550,7800,7800,7800,7800,0
|
||||
20250408,193100,416892550,7800,7800,7800,7800,0
|
||||
20250408,193000,416892550,7800,7800,7800,7800,0
|
||||
20250408,192900,416892550,7800,7800,7800,7800,0
|
||||
20250408,192800,416892550,7800,7800,7800,7800,0
|
||||
20250408,192700,416892550,7800,7800,7800,7800,0
|
||||
20250408,192600,416892550,7800,7800,7800,7800,0
|
||||
20250408,192500,416892550,7800,7800,7800,7800,0
|
||||
20250408,192400,416892550,7800,7800,7800,7800,0
|
||||
20250408,192300,416892550,7800,7800,7800,7800,0
|
||||
20250408,192200,416892550,7800,7800,7800,7800,0
|
||||
20250408,192100,416892550,7800,7800,7800,7800,0
|
||||
20250408,192000,416892550,7800,7800,7800,7800,0
|
||||
20250408,191900,416892550,7800,7800,7800,7800,0
|
||||
20250408,191800,416892550,7800,7800,7800,7800,0
|
||||
20250408,191700,416892550,7800,7800,7800,7800,821
|
||||
20250408,191600,416892550,7800,7800,7800,7800,0
|
||||
20250408,191500,416892550,7800,7800,7800,7800,0
|
||||
20250408,191400,416892550,7800,7800,7800,7800,0
|
||||
20250408,191300,416892550,7800,7800,7800,7800,0
|
||||
20250408,191200,416892550,7800,7800,7800,7800,0
|
||||
20250408,191100,416892550,7800,7800,7800,7800,0
|
||||
20250408,191000,416892550,7800,7800,7800,7800,0
|
||||
20250408,190900,416892550,7800,7800,7800,7800,0
|
||||
20250408,190800,416892550,7800,7800,7800,7800,0
|
||||
20250408,190700,416892550,7800,7800,7800,7800,0
|
||||
20250408,190600,416892550,7800,7800,7800,7800,0
|
||||
20250408,190500,416892550,7800,7800,7800,7800,0
|
||||
20250408,190400,416892550,7800,7800,7800,7800,0
|
||||
20250408,190300,416892550,7800,7800,7800,7800,0
|
||||
20250408,190200,416892550,7800,7800,7800,7800,0
|
||||
20250408,190100,416892550,7800,7800,7800,7800,0
|
||||
20250408,190000,416892550,7800,7800,7800,7800,0
|
||||
20250408,185900,416892550,7800,7800,7800,7800,0
|
||||
20250408,185800,416892550,7800,7800,7800,7800,0
|
||||
20250408,185700,416892550,7800,7800,7800,7800,0
|
||||
20250408,185600,416892550,7800,7800,7800,7800,0
|
||||
20250408,185500,416892550,7800,7800,7800,7800,0
|
||||
20250408,185400,416892550,7800,7800,7800,7800,0
|
||||
20250408,185300,416892550,7800,7800,7800,7800,0
|
||||
20250408,185200,416892550,7800,7800,7800,7800,0
|
||||
20250408,185100,416892550,7800,7800,7800,7800,0
|
||||
20250408,185000,416892550,7800,7800,7800,7800,0
|
||||
20250408,184900,416892550,7800,7800,7800,7800,0
|
||||
20250408,184800,416892550,7800,7800,7800,7800,0
|
||||
20250408,184700,416892550,7800,7800,7800,7800,821
|
||||
20250408,184600,416892550,7800,7800,7800,7800,0
|
||||
20250408,184500,416892550,7800,7800,7800,7800,0
|
||||
20250408,184400,416892550,7800,7800,7800,7800,0
|
||||
20250408,184300,416892550,7800,7800,7800,7800,0
|
||||
20250408,184200,416892550,7800,7800,7800,7800,0
|
||||
20250408,184100,416892550,7800,7800,7800,7800,0
|
||||
20250408,184000,416892550,7800,7800,7800,7800,0
|
||||
20250408,183900,416892550,7800,7800,7800,7800,0
|
||||
20250408,183800,416892550,7800,7800,7800,7800,0
|
||||
20250408,183700,416892550,7800,7800,7800,7800,0
|
||||
20250408,183600,416892550,7800,7800,7800,7800,0
|
||||
20250408,183500,416892550,7800,7800,7800,7800,0
|
||||
20250408,183400,416892550,7800,7800,7800,7800,0
|
||||
20250408,183300,416892550,7800,7800,7800,7800,0
|
||||
20250408,183200,416892550,7800,7800,7800,7800,0
|
||||
20250408,183100,416892550,7800,7800,7800,7800,0
|
||||
20250408,183000,416892550,7800,7800,7800,7800,0
|
||||
20250408,182900,416892550,7800,7800,7800,7800,0
|
||||
20250408,182800,416892550,7800,7800,7800,7800,0
|
||||
20250408,182700,416892550,7800,7800,7800,7800,0
|
||||
20250408,182600,416892550,7800,7800,7800,7800,0
|
||||
20250408,182500,416892550,7800,7800,7800,7800,0
|
||||
20250408,182400,416892550,7800,7800,7800,7800,0
|
||||
20250408,182300,416892550,7800,7800,7800,7800,0
|
||||
20250408,182200,416892550,7800,7800,7800,7800,0
|
||||
20250408,182100,416892550,7800,7800,7800,7800,0
|
||||
20250408,182000,416892550,7800,7800,7800,7800,0
|
||||
20250408,181900,416892550,7800,7800,7800,7800,0
|
||||
20250408,181800,416892550,7800,7800,7800,7800,0
|
||||
20250408,181700,416892550,7800,7800,7800,7800,821
|
||||
20250408,181600,416892550,7800,7800,7800,7800,0
|
||||
20250408,181500,416892550,7800,7800,7800,7800,0
|
||||
20250408,181400,416892550,7800,7800,7800,7800,0
|
||||
20250408,181300,416892550,7800,7800,7800,7800,0
|
||||
20250408,181200,416892550,7800,7800,7800,7800,0
|
||||
20250408,181100,416892550,7800,7800,7800,7800,0
|
||||
20250408,181000,416892550,7800,7800,7800,7800,0
|
||||
20250408,180900,416892550,7800,7800,7800,7800,0
|
||||
20250408,180800,416892550,7800,7800,7800,7800,0
|
||||
20250408,180700,416892550,7800,7800,7800,7800,0
|
||||
20250408,180600,416892550,7800,7800,7800,7800,0
|
||||
20250408,180500,416892550,7800,7800,7800,7800,0
|
||||
20250408,180400,416892550,7800,7800,7800,7800,0
|
||||
20250408,180300,416892550,7800,7800,7800,7800,0
|
||||
20250408,180200,416892550,7800,7800,7800,7800,0
|
||||
20250408,180100,416892550,7800,7800,7800,7800,0
|
||||
20250408,180000,416892550,7800,7800,7800,7800,0
|
||||
20250408,175900,416892550,7800,7800,7800,7800,0
|
||||
20250408,175800,416892550,7800,7800,7800,7800,0
|
||||
20250408,175700,416892550,7800,7800,7800,7800,0
|
||||
20250408,175600,416892550,7800,7800,7800,7800,0
|
||||
20250408,175500,416892550,7800,7800,7800,7800,0
|
||||
20250408,175400,416892550,7800,7800,7800,7800,0
|
||||
20250408,175300,416892550,7800,7800,7800,7800,0
|
||||
20250408,175200,416892550,7800,7800,7800,7800,0
|
||||
20250408,175100,416892550,7800,7800,7800,7800,0
|
||||
20250408,175000,416892550,7800,7800,7800,7800,0
|
||||
20250408,174900,416892550,7800,7800,7800,7800,0
|
||||
20250408,174800,416892550,7800,7800,7800,7800,0
|
||||
20250408,174700,416892550,7800,7800,7800,7800,821
|
||||
20250408,174600,416892550,7800,7800,7800,7800,0
|
||||
20250408,174500,416892550,7800,7800,7800,7800,0
|
||||
20250408,174400,416892550,7800,7800,7800,7800,0
|
||||
20250408,174300,416892550,7800,7800,7800,7800,0
|
||||
20250408,174200,416892550,7800,7800,7800,7800,0
|
||||
20250408,174100,416892550,7800,7800,7800,7800,0
|
||||
20250408,174000,416892550,7800,7800,7800,7800,0
|
||||
20250408,173900,416892550,7800,7800,7800,7800,0
|
||||
20250408,173800,416892550,7800,7800,7800,7800,0
|
||||
20250408,173700,416892550,7800,7800,7800,7800,0
|
||||
20250408,173600,416892550,7800,7800,7800,7800,0
|
||||
20250408,173500,416892550,7800,7800,7800,7800,0
|
||||
20250408,173400,416892550,7800,7800,7800,7800,0
|
||||
20250408,173300,416892550,7800,7800,7800,7800,0
|
||||
20250408,173200,416892550,7800,7800,7800,7800,0
|
||||
20250408,173100,416892550,7800,7800,7800,7800,0
|
||||
20250408,173000,416892550,7800,7800,7800,7800,0
|
||||
20250408,172900,416892550,7800,7800,7800,7800,0
|
||||
20250408,172800,416892550,7800,7800,7800,7800,0
|
||||
20250408,172700,416892550,7800,7800,7800,7800,0
|
||||
20250408,172600,416892550,7800,7800,7800,7800,0
|
||||
20250408,172500,416892550,7800,7800,7800,7800,0
|
||||
20250408,172400,416892550,7800,7800,7800,7800,0
|
||||
20250408,172300,416892550,7800,7800,7800,7800,0
|
||||
20250408,172200,416892550,7800,7800,7800,7800,0
|
||||
20250408,172100,416892550,7800,7800,7800,7800,0
|
||||
20250408,172000,416892550,7800,7800,7800,7800,0
|
||||
20250408,171900,416892550,7800,7800,7800,7800,0
|
||||
20250408,171800,416892550,7800,7800,7800,7800,0
|
||||
20250408,171700,416892550,7800,7800,7800,7800,821
|
||||
20250408,171600,416892550,7800,7800,7800,7800,0
|
||||
20250408,171500,416892550,7800,7800,7800,7800,0
|
||||
20250408,171400,416892550,7800,7800,7800,7800,0
|
||||
20250408,171300,416892550,7800,7800,7800,7800,0
|
||||
20250408,171200,416892550,7800,7800,7800,7800,0
|
||||
20250408,171100,416892550,7800,7800,7800,7800,0
|
||||
20250408,171000,416892550,7800,7800,7800,7800,0
|
||||
20250408,170900,416892550,7800,7800,7800,7800,0
|
||||
20250408,170800,416892550,7800,7800,7800,7800,0
|
||||
20250408,170700,416892550,7800,7800,7800,7800,0
|
||||
20250408,170600,416892550,7800,7800,7800,7800,0
|
||||
20250408,170500,416892550,7800,7800,7800,7800,0
|
||||
20250408,170400,416892550,7800,7800,7800,7800,0
|
||||
20250408,170300,416892550,7800,7800,7800,7800,0
|
||||
20250408,170200,416892550,7800,7800,7800,7800,0
|
||||
20250408,170100,416892550,7800,7800,7800,7800,0
|
||||
20250408,170000,416892550,7800,7800,7800,7800,0
|
||||
20250408,165900,416892550,7800,7800,7800,7800,0
|
||||
20250408,165800,416892550,7800,7800,7800,7800,0
|
||||
20250408,165700,416892550,7800,7800,7800,7800,0
|
||||
20250408,165600,416892550,7800,7800,7800,7800,0
|
||||
20250408,165500,416892550,7800,7800,7800,7800,0
|
||||
20250408,165400,416892550,7800,7800,7800,7800,0
|
||||
20250408,165300,416892550,7800,7800,7800,7800,0
|
||||
20250408,165200,416892550,7800,7800,7800,7800,0
|
||||
20250408,165100,416892550,7800,7800,7800,7800,0
|
||||
20250408,165000,416892550,7800,7800,7800,7800,0
|
||||
20250408,164900,416892550,7800,7800,7800,7800,0
|
||||
20250408,164800,416892550,7800,7800,7800,7800,0
|
||||
20250408,164700,416892550,7800,7800,7800,7800,821
|
||||
20250408,164600,416892550,7800,7800,7800,7800,0
|
||||
20250408,164500,416892550,7800,7800,7800,7800,0
|
||||
20250408,164400,416892550,7800,7800,7800,7800,0
|
||||
20250408,164300,416892550,7800,7800,7800,7800,0
|
||||
20250408,164200,416892550,7800,7800,7800,7800,0
|
||||
20250408,164100,416892550,7800,7800,7800,7800,0
|
||||
20250408,164000,416892550,7800,7800,7800,7800,0
|
||||
20250408,163900,416892550,7800,7800,7800,7800,0
|
||||
20250408,163800,416892550,7800,7800,7800,7800,0
|
||||
20250408,163700,416892550,7800,7800,7800,7800,0
|
||||
20250408,163600,416892550,7800,7800,7800,7800,0
|
||||
20250408,163500,416892550,7800,7800,7800,7800,0
|
||||
20250408,163400,416892550,7800,7800,7800,7800,0
|
||||
20250408,163300,416892550,7800,7800,7800,7800,0
|
||||
20250408,163200,416892550,7800,7800,7800,7800,0
|
||||
20250408,163100,416892550,7800,7800,7800,7800,0
|
||||
20250408,163000,416892550,7800,7800,7800,7800,0
|
||||
20250408,162900,416892550,7800,7800,7800,7800,0
|
||||
20250408,162800,416892550,7800,7800,7800,7800,0
|
||||
20250408,162700,416892550,7800,7800,7800,7800,0
|
||||
20250408,162600,416892550,7800,7800,7800,7800,0
|
||||
20250408,162500,416892550,7800,7800,7800,7800,0
|
||||
20250408,162400,416892550,7800,7800,7800,7800,0
|
||||
20250408,162300,416892550,7800,7800,7800,7800,0
|
||||
20250408,162200,416892550,7800,7800,7800,7800,0
|
||||
20250408,162100,416892550,7800,7800,7800,7800,0
|
||||
20250408,162000,416892550,7800,7800,7800,7800,0
|
||||
20250408,161900,416892550,7800,7800,7800,7800,0
|
||||
20250408,161800,416892550,7800,7800,7800,7800,0
|
||||
20250408,161700,416892550,7800,7800,7800,7800,821
|
||||
20250408,161600,416892550,7800,7800,7800,7800,0
|
||||
20250408,161500,416892550,7800,7800,7800,7800,0
|
||||
20250408,161400,416892550,7800,7800,7800,7800,0
|
||||
20250408,161300,416892550,7800,7800,7800,7800,0
|
||||
20250408,161200,416892550,7800,7800,7800,7800,0
|
||||
20250408,161100,416892550,7800,7800,7800,7800,0
|
||||
20250408,161000,416892550,7800,7800,7800,7800,0
|
||||
20250408,160900,416892550,7800,7800,7800,7800,0
|
||||
20250408,160800,416892550,7800,7800,7800,7800,0
|
||||
20250408,160700,416892550,7800,7800,7800,7800,0
|
||||
20250408,160600,416892550,7800,7800,7800,7800,0
|
||||
20250408,160500,416892550,7800,7800,7800,7800,0
|
||||
20250408,160400,416892550,7800,7800,7800,7800,0
|
||||
20250408,160300,416892550,7800,7800,7800,7800,0
|
||||
20250408,160200,416892550,7800,7800,7800,7800,0
|
||||
20250408,160100,416892550,7800,7800,7800,7800,0
|
||||
20250408,160000,416892550,7800,7800,7800,7800,0
|
||||
20250408,155900,416892550,7800,7800,7800,7800,0
|
||||
20250408,155800,416892550,7800,7800,7800,7800,0
|
||||
20250408,155700,416892550,7800,7800,7800,7800,0
|
||||
20250408,155600,416892550,7800,7800,7800,7800,0
|
||||
20250408,155500,416892550,7800,7800,7800,7800,0
|
||||
20250408,155400,416892550,7800,7800,7800,7800,0
|
||||
20250408,155300,416892550,7800,7800,7800,7800,0
|
||||
20250408,155200,416892550,7800,7800,7800,7800,0
|
||||
20250408,155100,416892550,7800,7800,7800,7800,0
|
||||
20250408,155000,416892550,7800,7800,7800,7800,0
|
||||
20250408,154900,416892550,7800,7800,7800,7800,0
|
||||
20250408,154800,416892550,7800,7800,7800,7800,0
|
||||
20250408,154700,416892550,7800,7800,7800,7800,821
|
||||
20250408,154600,416892550,7800,7800,7800,7800,0
|
||||
20250408,154500,416892550,7800,7800,7800,7800,0
|
||||
20250408,154400,416892550,7800,7800,7800,7800,0
|
||||
20250408,154300,416892550,7800,7800,7800,7800,0
|
||||
20250408,154200,416892550,7800,7800,7800,7800,0
|
||||
20250408,154100,416892550,7800,7800,7800,7800,0
|
||||
20250408,154000,416892550,7800,7800,7800,7800,0
|
||||
20250408,153900,416892550,7800,7800,7800,7800,0
|
||||
20250408,153800,416892550,7800,7800,7800,7800,0
|
||||
20250408,153700,416892550,7800,7800,7800,7800,0
|
||||
20250408,153600,416892550,7800,7800,7800,7800,0
|
||||
20250408,153500,416892550,7800,7800,7800,7800,0
|
||||
20250408,153400,416892550,7800,7800,7800,7800,0
|
||||
20250408,153300,416892550,7800,7800,7800,7800,0
|
||||
20250408,153200,416892550,7800,7800,7800,7800,0
|
||||
20250408,153100,416892550,7800,7800,7800,7800,0
|
||||
20250408,153000,416892550,7800,7800,7800,7800,821
|
||||
20250408,152900,410488750,7800,7800,7800,7800,0
|
||||
20250408,152800,410488750,7800,7800,7800,7800,0
|
||||
20250408,152700,410488750,7800,7800,7800,7800,0
|
||||
20250408,152600,410488750,7800,7800,7800,7800,0
|
||||
20250408,152500,410488750,7800,7800,7800,7800,0
|
||||
20250408,152400,410488750,7800,7800,7800,7800,0
|
||||
20250408,152300,410488750,7800,7800,7800,7800,0
|
||||
20250408,152200,410488750,7800,7800,7800,7800,0
|
||||
20250408,152100,410488750,7800,7800,7800,7800,0
|
||||
20250408,152000,410488750,7800,7800,7800,7800,0
|
||||
20250408,151900,410488750,7800,7830,7830,7640,2930
|
||||
20250408,151800,387857740,7870,7840,7870,7840,297
|
||||
20250408,151700,385529230,7840,7840,7840,7840,0
|
||||
20250408,151600,385529230,7840,7850,7850,7840,450
|
||||
20250408,151500,382001030,7860,7880,7880,7850,689
|
||||
20250408,151400,376586960,7890,7890,7900,7890,972
|
||||
20250408,151300,368914310,7930,7930,7930,7930,0
|
||||
20250408,151200,368914310,7930,7930,7930,7930,9
|
||||
20250408,151100,368842940,7930,7930,7930,7930,0
|
||||
20250408,151000,368842940,7930,7930,7930,7930,0
|
||||
20250408,150900,368842940,7930,7930,7930,7930,63
|
||||
20250408,150800,368343350,7920,7920,7920,7920,52
|
||||
20250408,150700,367931510,7930,7930,7930,7930,0
|
||||
20250408,150600,367931510,7930,7930,7930,7930,0
|
||||
20250408,150500,367931510,7930,7930,7930,7930,0
|
||||
20250408,150400,367931510,7930,7930,7930,7930,1
|
||||
20250408,150300,367923580,7920,7920,7920,7900,118
|
||||
20250408,150200,366991200,7900,7900,7900,7890,120
|
||||
20250408,150100,366043210,7930,7930,7930,7930,0
|
||||
20250408,150000,366043210,7930,7890,7930,7890,52
|
||||
20250408,145900,365630890,7930,7930,7930,7930,0
|
||||
20250408,145800,365630890,7930,7930,7930,7930,16
|
||||
20250408,145700,365504010,7940,7940,7940,7940,1
|
||||
20250408,145600,365496070,7930,7930,7930,7930,110
|
||||
20250408,145500,364623770,7940,7880,7940,7880,251
|
||||
20250408,145400,362645830,7940,7940,7940,7880,180
|
||||
20250408,145300,361221900,7880,7880,7880,7880,150
|
||||
20250408,145200,360039900,7940,7940,7940,7940,1
|
||||
20250408,145100,360031960,7880,7960,8010,7870,1846
|
||||
20250408,145000,345277580,7960,7940,7960,7940,1400
|
||||
20250408,144900,334149540,7940,7890,7940,7890,1236
|
||||
20250408,144800,324381130,7890,7880,7890,7880,2001
|
||||
20250408,144700,308611470,7860,7880,7880,7860,104
|
||||
20250408,144600,307793750,7880,7880,7880,7880,0
|
||||
20250408,144500,307793750,7880,7880,7880,7880,123
|
||||
20250408,144400,306824510,7880,7880,7880,7880,1
|
||||
20250408,144300,306816630,7870,7870,7870,7870,200
|
||||
20250408,144200,305242630,7870,7870,7870,7870,17
|
||||
20250408,144100,305108840,7880,7880,7880,7880,0
|
||||
20250408,144000,305108840,7880,7880,7880,7880,54
|
||||
20250408,143900,304683320,7880,7870,7880,7870,498
|
||||
20250408,143800,300764050,7840,7840,7840,7840,101
|
||||
20250408,143700,299972210,7840,7840,7840,7840,0
|
||||
20250408,143600,299972210,7840,7880,7880,7840,111
|
||||
20250408,143500,299097730,7880,7870,7890,7870,526
|
||||
20250408,143400,294955120,7870,7870,7870,7870,51
|
||||
20250408,143300,294553750,7870,7870,7870,7870,0
|
||||
20250408,143200,294553750,7870,7870,7870,7870,52
|
||||
20250408,143100,294144510,7850,7840,7850,7840,165
|
||||
20250408,143000,292849850,7830,7830,7830,7830,0
|
||||
20250408,142900,292849850,7830,7830,7830,7830,0
|
||||
20250408,142800,292849850,7830,7830,7830,7830,0
|
||||
20250408,142700,292849850,7830,7830,7830,7830,252
|
||||
20250408,142600,290876690,7870,7870,7870,7870,0
|
||||
20250408,142500,290876690,7870,7830,7870,7830,199
|
||||
20250408,142400,289316470,7830,7830,7830,7830,0
|
||||
20250408,142300,289316470,7830,7830,7830,7830,0
|
||||
20250408,142200,289316470,7830,7820,7830,7820,10
|
||||
20250408,142100,289238260,7800,7800,7820,7800,245
|
||||
20250408,142000,287327180,7800,7800,7800,7800,100
|
||||
20250408,141900,286547180,7800,7800,7800,7800,521
|
||||
20250408,141800,282483380,7820,7820,7820,7820,0
|
||||
20250408,141700,282483380,7820,7820,7820,7820,0
|
||||
20250408,141600,282483380,7820,7810,7820,7790,213
|
||||
20250408,141500,280818710,7810,7810,7810,7810,60
|
||||
20250408,141400,280350110,7820,7830,7830,7810,153
|
||||
20250408,141300,279153390,7830,7830,7830,7830,0
|
||||
20250408,141200,279153390,7830,7830,7830,7830,19
|
||||
20250408,141100,279004620,7830,7820,7830,7820,93
|
||||
20250408,141000,278277350,7840,7840,7840,7840,0
|
||||
20250408,140900,278277350,7840,7840,7840,7840,0
|
||||
20250408,140800,278277350,7840,7840,7840,7840,0
|
||||
20250408,140700,278277350,7840,7840,7840,7840,0
|
||||
20250408,140600,278277350,7840,7840,7840,7840,0
|
||||
20250408,140500,278277350,7840,7840,7840,7840,0
|
||||
20250408,140400,278277350,7840,7840,7840,7840,21
|
||||
20250408,140300,278112710,7840,7840,7840,7840,0
|
||||
20250408,140200,278112710,7840,7840,7840,7840,0
|
||||
20250408,140100,278112710,7840,7830,7840,7830,81
|
||||
20250408,140000,277477980,7810,7850,7850,7810,151
|
||||
20250408,135900,276298370,7850,7850,7850,7850,10
|
||||
20250408,135800,276219870,7860,7840,7860,7840,143
|
||||
20250408,135700,275098730,7860,7860,7860,7860,101
|
||||
20250408,135600,274304870,7870,7870,7870,7870,0
|
||||
20250408,135500,274304870,7870,7870,7870,7870,0
|
||||
20250408,135400,274304870,7870,7870,7870,7870,0
|
||||
20250408,135300,274304870,7870,7870,7870,7870,4
|
||||
20250408,135200,274273390,7870,7870,7870,7870,0
|
||||
20250408,135100,274273390,7870,7870,7900,7810,1869
|
||||
20250408,135000,259558680,7870,7830,7870,7830,156
|
||||
20250408,134900,258336890,7830,7800,7830,7790,1022
|
||||
20250408,134800,250373200,7830,7800,7830,7800,101
|
||||
20250408,134700,249585340,7830,7830,7830,7830,0
|
||||
20250408,134600,249585340,7830,7820,7830,7820,124
|
||||
20250408,134500,248615650,7800,7800,7800,7800,20
|
||||
20250408,134400,248459650,7820,7820,7820,7820,0
|
||||
20250408,134300,248459650,7820,7820,7820,7820,1
|
||||
20250408,134200,248451830,7790,7790,7790,7790,1
|
||||
20250408,134100,248444040,7820,7790,7820,7790,334
|
||||
20250408,134000,245841400,7790,7780,7790,7780,69
|
||||
20250408,133900,245304390,7790,7780,7790,7780,1014
|
||||
20250408,133800,237415460,7820,7820,7820,7820,0
|
||||
20250408,133700,237415460,7820,7810,7820,7790,1236
|
||||
20250408,133600,227784670,7810,7820,7820,7810,6
|
||||
20250408,133500,227737760,7860,7860,7860,7860,0
|
||||
20250408,133400,227737760,7860,7860,7860,7860,0
|
||||
20250408,133300,227737760,7860,7860,7860,7860,0
|
||||
20250408,133200,227737760,7860,7860,7860,7860,0
|
||||
20250408,133100,227737760,7860,7860,7860,7860,0
|
||||
20250408,133000,227737760,7860,7860,7860,7860,1
|
||||
20250408,132900,227729900,7860,7860,7860,7860,0
|
||||
20250408,132800,227729900,7860,7820,7860,7820,416
|
||||
20250408,132700,224465600,7830,7830,7830,7830,1
|
||||
20250408,132600,224457770,7820,7820,7820,7820,473
|
||||
20250408,132500,220758910,7820,7820,7860,7820,1611
|
||||
20250408,132400,208157820,7860,7860,7860,7860,0
|
||||
20250408,132300,208157820,7860,7860,7860,7860,0
|
||||
20250408,132200,208157820,7860,7860,7860,7860,0
|
||||
20250408,132100,208157820,7860,7860,7860,7860,1
|
||||
20250408,132000,208149960,7830,7850,7850,7830,17
|
||||
20250408,131900,208016610,7850,7850,7850,7850,37
|
||||
20250408,131800,207726160,7850,7850,7850,7850,19
|
||||
20250408,131700,207577010,7830,7830,7830,7830,10
|
||||
20250408,131600,207498710,7840,7840,7840,7840,0
|
||||
20250408,131500,207498710,7840,7840,7840,7840,2
|
||||
20250408,131400,207483030,7850,7830,7850,7830,20
|
||||
20250408,131300,207326050,7810,7830,7830,7800,15
|
||||
20250408,131200,207208720,7840,7820,7860,7820,331
|
||||
20250408,131100,204614910,7810,7780,7810,7780,1779
|
||||
20250408,131000,190748680,7760,7790,7790,7760,510
|
||||
20250408,130900,186790030,7760,7800,7800,7760,20
|
||||
20250408,130800,186634590,7750,7790,7790,7750,317
|
||||
20250408,130700,184176370,7790,7770,7790,7770,602
|
||||
20250408,130600,179496910,7780,7780,7780,7780,1
|
||||
20250408,130500,179489130,7800,7800,7800,7800,110
|
||||
20250408,130400,178631130,7770,7770,7790,7770,94
|
||||
20250408,130300,177899890,7770,7770,7770,7770,1
|
||||
20250408,130200,177892120,7740,7750,7760,7740,215
|
||||
20250408,130100,176227710,7760,7750,7760,7750,258
|
||||
20250408,130000,174226670,7760,7750,7760,7700,200
|
||||
20250408,125900,172683130,7740,7740,7740,7740,65
|
||||
20250408,125800,172180030,7660,7780,7800,7660,1218
|
||||
20250408,125700,162711900,7730,7800,7820,7730,161
|
||||
20250408,125600,161465920,7720,7780,7820,7720,47
|
||||
20250408,125500,161100080,7770,7770,7770,7770,675
|
||||
20250408,125400,155855330,7720,7730,7820,7720,342
|
||||
20250408,125300,153195570,7720,7710,7750,7660,365
|
||||
20250408,125200,150378220,7710,7690,7710,7690,1200
|
||||
20250408,125100,141133630,7660,7660,7660,7660,0
|
||||
20250408,125000,141133630,7660,7660,7660,7660,0
|
||||
20250408,124900,141133630,7660,7660,7660,7660,10
|
||||
20250408,124800,141057030,7640,7640,7640,7640,0
|
||||
20250408,124700,141057030,7640,7640,7640,7640,0
|
||||
20250408,124600,141057030,7640,7640,7640,7640,0
|
||||
20250408,124500,141057030,7640,7640,7640,7640,0
|
||||
20250408,124400,141057030,7640,7640,7640,7640,0
|
||||
20250408,124300,141057030,7640,7640,7640,7640,0
|
||||
20250408,124200,141057030,7640,7640,7640,7640,0
|
||||
20250408,124100,141057030,7640,7640,7640,7640,0
|
||||
20250408,124000,141057030,7640,7640,7640,7640,0
|
||||
20250408,123900,141057030,7640,7680,7680,7640,1629
|
||||
20250408,123800,128606760,7690,7690,7690,7690,0
|
||||
20250408,123700,128606760,7690,7690,7690,7690,0
|
||||
20250408,123600,128606760,7690,7690,7690,7690,0
|
||||
20250408,123500,128606760,7690,7690,7690,7690,0
|
||||
20250408,123400,128606760,7690,7680,7690,7680,127
|
||||
20250408,123300,127630180,7690,7690,7690,7690,5
|
||||
20250408,123200,127591730,7660,7680,7690,7660,488
|
||||
20250408,123100,123845910,7680,7680,7680,7680,0
|
||||
20250408,123000,123845910,7680,7680,7680,7680,5
|
||||
20250408,122900,123807510,7690,7690,7690,7690,0
|
||||
20250408,122800,123807510,7690,7690,7690,7690,0
|
||||
20250408,122700,123807510,7690,7690,7690,7690,0
|
||||
20250408,122600,123807510,7690,7690,7690,7690,0
|
||||
20250408,122500,123807510,7690,7690,7690,7690,400
|
||||
20250408,122400,120731510,7680,7680,7680,7680,0
|
||||
20250408,122300,120731510,7680,7680,7680,7680,0
|
||||
20250408,122200,120731510,7680,7680,7680,7680,0
|
||||
20250408,122100,120731510,7680,7680,7680,7680,20
|
||||
20250408,122000,120577910,7690,7690,7690,7690,0
|
||||
20250408,121900,120577910,7690,7690,7690,7690,0
|
||||
20250408,121800,120577910,7690,7690,7690,7690,0
|
||||
20250408,121700,120577910,7690,7690,7690,7690,42
|
||||
20250408,121600,120254930,7700,7700,7700,7700,0
|
||||
20250408,121500,120254930,7700,7700,7700,7700,0
|
||||
20250408,121400,120254930,7700,7700,7700,7700,62
|
||||
20250408,121300,119777530,7710,7710,7710,7710,0
|
||||
20250408,121200,119777530,7710,7710,7710,7710,0
|
||||
20250408,121100,119777530,7710,7710,7710,7710,0
|
||||
20250408,121000,119777530,7710,7710,7710,7710,0
|
||||
20250408,120900,119777530,7710,7710,7710,7710,1
|
||||
20250408,120800,119769820,7700,7700,7700,7700,12
|
||||
20250408,120700,119677420,7710,7710,7710,7710,0
|
||||
20250408,120600,119677420,7710,7710,7710,7710,28
|
||||
20250408,120500,119461540,7710,7710,7710,7710,0
|
||||
20250408,120400,119461540,7710,7710,7710,7710,0
|
||||
20250408,120300,119461540,7710,7710,7710,7710,26
|
||||
20250408,120200,119261080,7720,7720,7720,7720,1
|
||||
20250408,120100,119253360,7710,7710,7710,7710,0
|
||||
20250408,120000,119253360,7710,7710,7710,7710,73
|
||||
20250408,115900,118690530,7720,7720,7720,7720,1
|
||||
20250408,115800,118682810,7710,7710,7710,7710,14
|
||||
20250408,115700,118574870,7720,7720,7720,7720,0
|
||||
20250408,115600,118574870,7720,7720,7720,7720,0
|
||||
20250408,115500,118574870,7720,7720,7720,7720,129
|
||||
20250408,115400,117578990,7730,7730,7730,7730,0
|
||||
20250408,115300,117578990,7730,7730,7730,7730,0
|
||||
20250408,115200,117578990,7730,7730,7730,7730,0
|
||||
20250408,115100,117578990,7730,7730,7730,7730,0
|
||||
20250408,115000,117578990,7730,7730,7730,7730,0
|
||||
20250408,114900,117578990,7730,7730,7730,7730,0
|
||||
20250408,114800,117578990,7730,7730,7730,7730,0
|
||||
20250408,114700,117578990,7730,7740,7740,7730,207
|
||||
20250408,114600,115977890,7750,7750,7750,7750,0
|
||||
20250408,114500,115977890,7750,7750,7750,7750,4
|
||||
20250408,114400,115946890,7750,7730,7750,7730,2
|
||||
20250408,114300,115931410,7750,7750,7750,7750,0
|
||||
20250408,114200,115931410,7750,7750,7750,7750,0
|
||||
20250408,114100,115931410,7750,7750,7750,7750,0
|
||||
20250408,114000,115931410,7750,7750,7750,7750,17
|
||||
20250408,113900,115799660,7750,7750,7750,7750,0
|
||||
20250408,113800,115799660,7750,7750,7750,7750,0
|
||||
20250408,113700,115799660,7750,7750,7750,7750,0
|
||||
20250408,113600,115799660,7750,7740,7750,7740,21
|
||||
20250408,113500,115637110,7740,7760,7760,7740,6
|
||||
20250408,113400,115590570,7770,7740,7770,7740,10
|
||||
20250408,113300,115513140,7760,7760,7760,7760,0
|
||||
20250408,113200,115513140,7760,7760,7760,7760,0
|
||||
20250408,113100,115513140,7760,7760,7760,7760,47
|
||||
20250408,113000,115148420,7780,7780,7780,7780,20
|
||||
20250408,112900,114992820,7770,7770,7770,7770,0
|
||||
20250408,112800,114992820,7770,7770,7770,7770,20
|
||||
20250408,112700,114837420,7800,7800,7800,7800,1
|
||||
20250408,112600,114829620,7800,7800,7800,7800,0
|
||||
20250408,112500,114829620,7800,7800,7800,7800,0
|
||||
20250408,112400,114829620,7800,7800,7800,7800,1
|
||||
20250408,112300,114821820,7770,7780,7780,7770,3
|
||||
20250408,112200,114798500,7800,7800,7800,7800,0
|
||||
20250408,112100,114798500,7800,7800,7800,7800,0
|
||||
20250408,112000,114798500,7800,7800,7800,7800,0
|
||||
20250408,111900,114798500,7800,7800,7800,7800,11
|
||||
20250408,111800,114712700,7800,7800,7800,7800,0
|
||||
20250408,111700,114712700,7800,7800,7800,7800,0
|
||||
20250408,111600,114712700,7800,7760,7800,7760,20
|
||||
20250408,111500,114556740,7800,7800,7800,7800,0
|
||||
20250408,111400,114556740,7800,7800,7800,7800,0
|
||||
20250408,111300,114556740,7800,7800,7800,7800,0
|
||||
20250408,111200,114556740,7800,7800,7800,7800,10
|
||||
20250408,111100,114478740,7800,7800,7800,7800,0
|
||||
20250408,111000,114478740,7800,7800,7800,7800,0
|
||||
20250408,110900,114478740,7800,7800,7800,7800,0
|
||||
20250408,110800,114478740,7800,7800,7800,7800,0
|
||||
20250408,110700,114478740,7800,7800,7800,7800,0
|
||||
20250408,110600,114478740,7800,7800,7800,7800,1
|
||||
20250408,110500,114470940,7750,7750,7750,7750,1000
|
||||
20250408,110400,106720940,7800,7800,7800,7800,0
|
||||
20250408,110300,106720940,7800,7800,7800,7800,1
|
||||
20250408,110200,106713140,7750,7770,7770,7750,105
|
||||
20250408,110100,105899230,7800,7800,7800,7800,1
|
||||
20250408,110000,105891430,7790,7790,7790,7790,0
|
||||
20250408,105900,105891430,7790,7790,7790,7790,9
|
||||
20250408,105800,105821320,7800,7800,7800,7800,1
|
||||
20250408,105700,105813520,7800,7800,7800,7800,0
|
||||
20250408,105600,105813520,7800,7780,7800,7780,123
|
||||
20250408,105500,104856210,7780,7780,7780,7780,0
|
||||
20250408,105400,104856210,7780,7780,7780,7780,0
|
||||
20250408,105300,104856210,7780,7780,7780,7780,0
|
||||
20250408,105200,104856210,7780,7780,7780,7780,0
|
||||
20250408,105100,104856210,7780,7780,7780,7780,0
|
||||
20250408,105000,104856210,7780,7780,7780,7780,0
|
||||
20250408,104900,104856210,7780,7780,7780,7780,19
|
||||
20250408,104800,104708390,7740,7740,7740,7740,155
|
||||
20250408,104700,103508690,7790,7790,7790,7790,0
|
||||
20250408,104600,103508690,7790,7760,7790,7760,4
|
||||
20250408,104500,103477580,7740,7740,7740,7740,0
|
||||
20250408,104400,103477580,7740,7740,7740,7670,301
|
||||
20250408,104300,101167840,7800,7800,7800,7800,0
|
||||
20250408,104200,101167840,7800,7800,7800,7800,0
|
||||
20250408,104100,101167840,7800,7800,7800,7800,1
|
||||
20250408,104000,101160040,7740,7740,7740,7740,20
|
||||
20250408,103900,101005240,7790,7790,7790,7790,0
|
||||
20250408,103800,101005240,7790,7790,7790,7790,0
|
||||
20250408,103700,101005240,7790,7790,7790,7790,0
|
||||
20250408,103600,101005240,7790,7790,7790,7790,10
|
||||
20250408,103500,100927340,7800,7800,7800,7800,0
|
||||
20250408,103400,100927340,7800,7800,7800,7800,0
|
||||
20250408,103300,100927340,7800,7800,7800,7800,0
|
||||
20250408,103200,100927340,7800,7800,7800,7800,0
|
||||
20250408,103100,100927340,7800,7800,7800,7800,0
|
||||
20250408,103000,100927340,7800,7800,7800,7800,0
|
||||
20250408,102900,100927340,7800,7800,7800,7800,0
|
||||
20250408,102800,100927340,7800,7780,7800,7780,2
|
||||
20250408,102700,100911760,7760,7760,7760,7760,0
|
||||
20250408,102600,100911760,7760,7740,7760,7740,585
|
||||
20250408,102500,96379670,7740,7740,7740,7740,8
|
||||
20250408,102400,96317750,7740,7740,7740,7740,7
|
||||
20250408,102300,96263570,7710,7710,7710,7710,69
|
||||
20250408,102200,95731580,7710,7710,7710,7710,0
|
||||
20250408,102100,95731580,7710,7710,7710,7710,0
|
||||
20250408,102000,95731580,7710,7710,7710,7710,2
|
||||
20250408,101900,95716160,7740,7740,7740,7740,0
|
||||
20250408,101800,95716160,7740,7740,7740,7740,0
|
||||
20250408,101700,95716160,7740,7740,7740,7740,0
|
||||
20250408,101600,95716160,7740,7740,7740,7740,0
|
||||
20250408,101500,95716160,7740,7720,7740,7720,60
|
||||
20250408,101400,95252820,7720,7720,7720,7720,7
|
||||
20250408,101300,95198780,7740,7740,7740,7740,0
|
||||
20250408,101200,95198780,7740,7740,7740,7740,0
|
||||
20250408,101100,95198780,7740,7740,7740,7740,1
|
||||
20250408,101000,95191040,7740,7740,7740,7740,12
|
||||
20250408,100900,95098160,7690,7710,7710,7690,11
|
||||
20250408,100800,95013540,7740,7740,7740,7740,1
|
||||
20250408,100700,95005800,7710,7710,7710,7710,0
|
||||
20250408,100600,95005800,7710,7710,7710,7710,55
|
||||
20250408,100500,94581750,7750,7750,7750,7750,0
|
||||
20250408,100400,94581750,7750,7750,7750,7750,1
|
||||
20250408,100300,94574000,7750,7750,7750,7700,1024
|
||||
20250408,100200,86666940,7800,7800,7800,7800,0
|
||||
20250408,100100,86666940,7800,7800,7800,7800,0
|
||||
20250408,100000,86666940,7800,7800,7800,7800,1
|
||||
20250408,095900,86659140,7800,7800,7800,7800,0
|
||||
20250408,095800,86659140,7800,7800,7800,7800,1
|
||||
20250408,095700,86651340,7750,7750,7750,7750,1
|
||||
20250408,095600,86643590,7800,7800,7800,7800,0
|
||||
20250408,095500,86643590,7800,7800,7800,7800,0
|
||||
20250408,095400,86643590,7800,7750,7800,7720,2742
|
||||
20250408,095300,65459590,7800,7800,7800,7800,0
|
||||
20250408,095200,65459590,7800,7800,7800,7800,0
|
||||
20250408,095100,65459590,7800,7800,7800,7800,0
|
||||
20250408,095000,65459590,7800,7800,7800,7800,2
|
||||
20250408,094900,65443990,7800,7800,7800,7800,0
|
||||
20250408,094800,65443990,7800,7800,7800,7800,0
|
||||
20250408,094700,65443990,7800,7800,7800,7800,20
|
||||
20250408,094600,65287990,7800,7800,7800,7770,44
|
||||
20250408,094500,64945450,7800,7790,7800,7790,124
|
||||
20250408,094400,63979480,7780,7800,7800,7780,161
|
||||
20250408,094300,62726800,7800,7800,7800,7800,11
|
||||
20250408,094200,62641000,7800,7800,7800,7800,0
|
||||
20250408,094100,62641000,7800,7800,7800,7800,1
|
||||
20250408,094000,62633200,7800,7800,7800,7800,0
|
||||
20250408,093900,62633200,7800,7800,7800,7800,0
|
||||
20250408,093800,62633200,7800,7800,7800,7800,0
|
||||
20250408,093700,62633200,7800,7800,7800,7800,0
|
||||
20250408,093600,62633200,7800,7820,7820,7780,792
|
||||
20250408,093500,56462170,7830,7830,7830,7820,13
|
||||
20250408,093400,56360420,7830,7830,7830,7830,0
|
||||
20250408,093300,56360420,7830,7850,7850,7830,150
|
||||
20250408,093200,55184690,7870,7870,7870,7870,0
|
||||
20250408,093100,55184690,7870,7860,7870,7850,17
|
||||
20250408,093000,55051180,7870,7890,7890,7870,394
|
||||
20250408,092900,51948180,7880,7890,7890,7880,69
|
||||
20250408,092800,51404270,7890,7870,7890,7870,87
|
||||
20250408,092700,50718710,7880,7870,7880,7870,51
|
||||
20250408,092600,50317330,7890,7880,7890,7880,158
|
||||
20250408,092500,49071720,7890,7890,7890,7890,0
|
||||
20250408,092400,49071720,7890,7890,7890,7890,1
|
||||
20250408,092300,49063830,7880,7880,7880,7880,297
|
||||
20250408,092200,46723470,7890,7870,7890,7870,254
|
||||
20250408,092100,44722350,7910,7900,7910,7900,116
|
||||
20250408,092000,43804800,7910,7910,7910,7910,0
|
||||
20250408,091900,43804800,7910,7840,7910,7820,570
|
||||
20250408,091800,39308530,7870,7830,7870,7820,421
|
||||
20250408,091700,36004420,7800,7810,7840,7790,857
|
||||
20250408,091600,29312940,7810,7850,7860,7790,192
|
||||
20250408,091500,27806330,7840,7840,7840,7840,20
|
||||
20250408,091400,27649530,7840,7820,7840,7790,22
|
||||
20250408,091300,27477500,7790,7780,7820,7780,276
|
||||
20250408,091200,25325660,7750,7780,7800,7710,544
|
||||
20250408,091100,21100030,7780,7730,7780,7730,76
|
||||
20250408,091000,20509700,7770,7770,7780,7720,475
|
||||
20250408,090900,16828560,7700,7720,7780,7700,274
|
||||
20250408,090800,14715620,7750,7730,7780,7730,392
|
||||
20250408,090700,11673420,7730,7730,7730,7730,0
|
||||
20250408,090600,11673420,7730,7730,7730,7730,31
|
||||
20250408,090500,11433790,7740,7760,7760,7740,46
|
||||
20250408,090400,11077230,7790,7790,7790,7790,0
|
||||
20250408,090300,11077230,7790,7790,7790,7790,0
|
||||
20250408,090200,11077230,7790,7800,7800,7700,102
|
||||
20250408,090100,10291640,7720,7770,7810,7720,332
|
||||
20250408,090000,7722860,7800,7650,7800,7650,1008
|
||||
|
Reference in New Issue
Block a user