Update 2025-04-08 2740 candle_min
This commit is contained in:
651
099190/min/candle-20250408.csv
Normal file
651
099190/min/candle-20250408.csv
Normal file
@@ -0,0 +1,651 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,194800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,194000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,193000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,192000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,191800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,191000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,190000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,185000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,184800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,184000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,183000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,182000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,181800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,181000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,180000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,175000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,174800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,174000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,173000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,172000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,171800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,171000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,170000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,165000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,164800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,164000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,163000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,162000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,161800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,161000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,160000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,155000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154900,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,154800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,154000,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153900,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153800,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153700,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153600,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153500,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153400,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153300,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153200,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153100,1409719145,13590,13590,13590,13590,0
|
||||
20250408,153000,1409719145,13590,13590,13590,13590,3791
|
||||
20250408,152900,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152800,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152700,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152600,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152500,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152400,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152300,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152200,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152100,1358199455,13570,13570,13570,13570,0
|
||||
20250408,152000,1358199455,13570,13570,13570,13570,0
|
||||
20250408,151900,1358199455,13570,13570,13570,13570,55
|
||||
20250408,151800,1357453105,13570,13500,13570,13500,380
|
||||
20250408,151700,1352306895,13480,13500,13500,13480,176
|
||||
20250408,151600,1349931645,13490,13490,13500,13480,630
|
||||
20250408,151500,1341435115,13490,13500,13510,13490,592
|
||||
20250408,151400,1333446875,13510,13500,13510,13500,83
|
||||
20250408,151300,1332326095,13510,13500,13510,13500,155
|
||||
20250408,151200,1330233475,13500,13520,13530,13500,502
|
||||
20250408,151100,1323449225,13530,13530,13530,13520,145
|
||||
20250408,151000,1321488665,13530,13530,13540,13530,241
|
||||
20250408,150900,1318227875,13540,13540,13540,13530,438
|
||||
20250408,150800,1312299675,13540,13530,13540,13530,68
|
||||
20250408,150700,1311379175,13540,13530,13540,13530,108
|
||||
20250408,150600,1309917465,13530,13530,13530,13520,177
|
||||
20250408,150500,1307523065,13530,13530,13540,13520,226
|
||||
20250408,150400,1304465975,13530,13540,13550,13530,217
|
||||
20250408,150300,1301527915,13540,13560,13560,13540,148
|
||||
20250408,150200,1299522605,13560,13520,13570,13510,561
|
||||
20250408,150100,1291926995,13520,13530,13540,13510,135
|
||||
20250408,150000,1290100995,13540,13560,13560,13520,163
|
||||
20250408,145900,1287895585,13570,13570,13570,13570,177
|
||||
20250408,145800,1285493695,13580,13580,13590,13570,266
|
||||
20250408,145700,1281881665,13590,13590,13590,13590,139
|
||||
20250408,145600,1279992655,13590,13580,13600,13570,255
|
||||
20250408,145500,1276527435,13580,13550,13580,13540,261
|
||||
20250408,145400,1272988985,13550,13590,13590,13540,357
|
||||
20250408,145300,1268143675,13580,13580,13590,13570,113
|
||||
20250408,145200,1266609425,13590,13520,13590,13520,523
|
||||
20250408,145100,1259519405,13530,13500,13530,13500,709
|
||||
20250408,145000,1249940395,13500,13490,13500,13490,185
|
||||
20250408,144900,1247444285,13490,13490,13490,13490,189
|
||||
20250408,144800,1244894675,13490,13500,13510,13490,158
|
||||
20250408,144700,1242761225,13510,13500,13510,13500,50
|
||||
20250408,144600,1242086065,13520,13510,13520,13500,106
|
||||
20250408,144500,1240654125,13510,13530,13530,13510,139
|
||||
20250408,144400,1238774795,13530,13540,13550,13510,798
|
||||
20250408,144300,1227982345,13540,13530,13540,13530,21
|
||||
20250408,144200,1227698055,13560,13530,13560,13530,66
|
||||
20250408,144100,1226804505,13560,13550,13560,13520,102
|
||||
20250408,144000,1225424035,13550,13560,13560,13550,67
|
||||
20250408,143900,1224515985,13570,13550,13570,13530,382
|
||||
20250408,143800,1219338185,13570,13570,13570,13500,255
|
||||
20250408,143700,1215888265,13570,13540,13570,13520,306
|
||||
20250408,143600,1211742725,13550,13550,13560,13550,211
|
||||
20250408,143500,1208883605,13550,13550,13560,13530,352
|
||||
20250408,143400,1204115625,13560,13520,13560,13500,535
|
||||
20250408,143300,1196891345,13580,13580,13580,13580,65
|
||||
20250408,143200,1196008645,13600,13540,13600,13540,457
|
||||
20250408,143100,1189815445,13550,13520,13560,13520,910
|
||||
20250408,143000,1177500685,13530,13500,13530,13500,502
|
||||
20250408,142900,1170719505,13530,13540,13540,13530,35
|
||||
20250408,142800,1170245715,13540,13520,13570,13510,634
|
||||
20250408,142700,1161674435,13570,13520,13580,13510,796
|
||||
20250408,142600,1150901445,13560,13510,13560,13490,123
|
||||
20250408,142500,1149240405,13510,13520,13520,13490,571
|
||||
20250408,142400,1141525085,13520,13500,13520,13480,1107
|
||||
20250408,142300,1126588285,13510,13530,13530,13480,1857
|
||||
20250408,142200,1101510815,13540,13590,13600,13530,1827
|
||||
20250408,142100,1076767065,13600,13570,13600,13550,910
|
||||
20250408,142000,1064424295,13570,13570,13580,13530,1425
|
||||
20250408,141900,1045124795,13560,13590,13590,13530,670
|
||||
20250408,141800,1036039515,13600,13580,13600,13550,1507
|
||||
20250408,141700,1015599035,13570,13610,13610,13540,1599
|
||||
20250408,141600,993876445,13630,13590,13640,13590,2420
|
||||
20250408,141500,960943365,13600,13630,13640,13590,1454
|
||||
20250408,141400,941158405,13630,13680,13680,13630,1230
|
||||
20250408,141300,924356785,13690,13690,13690,13680,367
|
||||
20250408,141200,919332725,13690,13710,13710,13680,840
|
||||
20250408,141100,907824115,13710,13720,13720,13710,22
|
||||
20250408,141000,907522445,13720,13700,13720,13700,217
|
||||
20250408,140900,904548305,13710,13730,13730,13700,531
|
||||
20250408,140800,897267245,13730,13720,13750,13720,278
|
||||
20250408,140700,893448345,13740,13740,13750,13700,925
|
||||
20250408,140600,880767115,13740,13740,13740,13740,42
|
||||
20250408,140500,880190035,13750,13750,13750,13740,232
|
||||
20250408,140400,877000365,13740,13750,13760,13740,231
|
||||
20250408,140300,873824165,13750,13750,13760,13750,74
|
||||
20250408,140200,872806395,13760,13730,13770,13730,562
|
||||
20250408,140100,865078155,13730,13730,13730,13730,50
|
||||
20250408,140000,864391655,13730,13710,13730,13700,473
|
||||
20250408,135900,857905965,13710,13730,13730,13710,1349
|
||||
20250408,135800,839398905,13730,13730,13740,13730,125
|
||||
20250408,135700,837682635,13730,13740,13750,13730,737
|
||||
20250408,135600,827559475,13740,13740,13750,13740,599
|
||||
20250408,135500,819328535,13740,13740,13740,13740,34
|
||||
20250408,135400,818861375,13740,13730,13750,13720,624
|
||||
20250408,135300,810290995,13740,13760,13760,13740,144
|
||||
20250408,135200,808310945,13760,13770,13770,13750,304
|
||||
20250408,135100,804128115,13760,13750,13770,13750,507
|
||||
20250408,135000,797152995,13750,13740,13750,13730,525
|
||||
20250408,134900,789940945,13740,13750,13760,13740,61
|
||||
20250408,134800,789102465,13750,13760,13760,13750,305
|
||||
20250408,134700,784908115,13760,13760,13760,13750,336
|
||||
20250408,134600,780286845,13770,13780,13780,13770,315
|
||||
20250408,134500,775949185,13780,13780,13780,13780,51
|
||||
20250408,134400,775246405,13780,13790,13790,13780,222
|
||||
20250408,134300,772186585,13790,13780,13790,13780,324
|
||||
20250408,134200,767721715,13780,13790,13790,13780,130
|
||||
20250408,134100,765929105,13800,13800,13800,13800,0
|
||||
20250408,134000,765929105,13800,13780,13800,13780,371
|
||||
20250408,133900,760815775,13770,13780,13780,13770,126
|
||||
20250408,133800,759080685,13780,13780,13780,13780,5
|
||||
20250408,133700,759011785,13780,13780,13790,13780,35
|
||||
20250408,133600,758529455,13790,13810,13810,13790,354
|
||||
20250408,133500,753647055,13820,13820,13820,13820,30
|
||||
20250408,133400,753232455,13830,13830,13840,13830,352
|
||||
20250408,133300,748364185,13840,13840,13840,13840,52
|
||||
20250408,133200,747644505,13810,13810,13810,13810,0
|
||||
20250408,133100,747644505,13810,13830,13830,13810,17
|
||||
20250408,133000,747409415,13830,13800,13830,13780,429
|
||||
20250408,132900,741494615,13770,13790,13880,13770,361
|
||||
20250408,132800,736517085,13890,13860,13890,13800,2158
|
||||
20250408,132700,706701945,13860,13860,13860,13860,0
|
||||
20250408,132600,706701945,13860,13880,13880,13860,100
|
||||
20250408,132500,705314155,13890,13880,13890,13880,12
|
||||
20250408,132400,705147575,13890,13890,13890,13890,14
|
||||
20250408,132300,704953115,13900,13900,13900,13900,454
|
||||
20250408,132200,698642515,13900,13890,13900,13890,34
|
||||
20250408,132100,698170235,13890,13890,13890,13890,0
|
||||
20250408,132000,698170235,13890,13910,13910,13890,97
|
||||
20250408,131900,696822075,13910,13910,13910,13910,0
|
||||
20250408,131800,696822075,13910,13910,13910,13910,0
|
||||
20250408,131700,696822075,13910,13910,13910,13910,81
|
||||
20250408,131600,695695365,13910,13910,13920,13910,67
|
||||
20250408,131500,694763345,13910,13910,13910,13910,25
|
||||
20250408,131400,694415595,13920,13920,13930,13910,333
|
||||
20250408,131300,689780365,13930,13930,13930,13930,10
|
||||
20250408,131200,689641065,13920,13900,13930,13900,467
|
||||
20250408,131100,683145165,13890,13890,13900,13890,168
|
||||
20250408,131000,680811575,13900,13900,13900,13900,0
|
||||
20250408,130900,680811575,13900,13890,13900,13890,199
|
||||
20250408,130800,678046425,13890,13890,13900,13890,131
|
||||
20250408,130700,676226775,13900,13930,13930,13900,375
|
||||
20250408,130600,671012525,13930,13980,13980,13930,24
|
||||
20250408,130500,670677605,13920,13920,13920,13920,23
|
||||
20250408,130400,670357445,13910,13920,13920,13910,243
|
||||
20250408,130300,666974945,13910,13880,13990,13870,1337
|
||||
20250408,130200,648358025,13880,13880,13880,13880,5
|
||||
20250408,130100,648288625,13880,13880,13880,13880,7
|
||||
20250408,130000,648191465,13880,13860,13880,13860,191
|
||||
20250408,125900,645543945,13860,13850,13860,13850,201
|
||||
20250408,125800,642759845,13840,13850,13850,13840,129
|
||||
20250408,125700,640973215,13850,13850,13850,13840,101
|
||||
20250408,125600,639575235,13840,13840,13840,13840,0
|
||||
20250408,125500,639575235,13840,13850,13850,13840,7
|
||||
20250408,125400,639478335,13850,13850,13850,13850,27
|
||||
20250408,125300,639104385,13850,13850,13850,13840,43
|
||||
20250408,125200,638508845,13860,13870,13870,13860,11
|
||||
20250408,125100,638356285,13840,13840,13870,13840,457
|
||||
20250408,125000,632030935,13840,13870,13880,13820,1328
|
||||
20250408,124900,613651445,13890,13890,13890,13890,0
|
||||
20250408,124800,613651445,13890,13920,13920,13890,1485
|
||||
20250408,124700,593009015,13920,13930,13930,13920,6
|
||||
20250408,124600,592925445,13930,13930,13930,13930,8
|
||||
20250408,124500,592814005,13920,13920,13920,13920,5
|
||||
20250408,124400,592744405,13910,13920,13920,13910,54
|
||||
20250408,124300,591992755,13930,13930,13940,13930,207
|
||||
20250408,124200,589108855,13940,13960,13960,13940,751
|
||||
20250408,124100,578633515,13960,13960,13960,13960,8
|
||||
20250408,124000,578521835,13960,13960,13960,13950,115
|
||||
20250408,123900,576917435,13960,13950,13960,13950,56
|
||||
20250408,123800,576136135,13960,13950,13960,13950,271
|
||||
20250408,123700,572355555,13950,13950,13950,13950,1
|
||||
20250408,123600,572341605,13950,13950,13960,13940,49
|
||||
20250408,123500,571658155,13960,13980,13980,13960,261
|
||||
20250408,123400,568009405,14000,13990,14000,13980,92
|
||||
20250408,123300,566722745,14000,14000,14000,14000,0
|
||||
20250408,123200,566722745,14000,13990,14000,13950,350
|
||||
20250408,123100,561826795,13950,13960,13990,13950,133
|
||||
20250408,123000,559969165,13960,13960,13960,13960,22
|
||||
20250408,122900,559662045,13960,13950,13960,13950,209
|
||||
20250408,122800,556745935,13950,13950,13950,13950,4
|
||||
20250408,122700,556690135,13940,13930,13960,13930,388
|
||||
20250408,122600,551279695,13930,13940,13940,13930,32
|
||||
20250408,122500,550833845,13940,13940,13940,13940,1
|
||||
20250408,122400,550819905,13950,13940,13950,13930,65
|
||||
20250408,122300,549913935,13950,13900,13960,13900,158
|
||||
20250408,122200,547714155,13900,13900,13900,13900,1
|
||||
20250408,122100,547700255,13900,13900,13900,13880,27
|
||||
20250408,122000,547325175,13900,13890,13900,13890,44
|
||||
20250408,121900,546714005,13890,13880,13890,13880,24
|
||||
20250408,121800,546380865,13870,13870,13870,13870,0
|
||||
20250408,121700,546380865,13870,13870,13900,13870,17
|
||||
20250408,121600,546145045,13870,13920,13920,13870,211
|
||||
20250408,121500,543210425,13920,13920,13920,13920,8
|
||||
20250408,121400,543099065,13920,13920,13920,13920,0
|
||||
20250408,121300,543099065,13920,13920,13920,13920,0
|
||||
20250408,121200,543099065,13920,13920,13920,13920,0
|
||||
20250408,121100,543099065,13920,13870,13920,13870,258
|
||||
20250408,121000,539520205,13940,13900,13940,13850,1055
|
||||
20250408,120900,524889195,13900,13900,13900,13900,0
|
||||
20250408,120800,524889195,13900,13910,13910,13900,79
|
||||
20250408,120700,523790975,13950,13970,13970,13950,30
|
||||
20250408,120600,523372185,13970,13970,13970,13970,0
|
||||
20250408,120500,523372185,13970,13970,13970,13970,3
|
||||
20250408,120400,523330275,13970,13970,13980,13960,224
|
||||
20250408,120300,520201715,13950,13970,13970,13950,64
|
||||
20250408,120200,519308435,13970,13960,13970,13960,36
|
||||
20250408,120100,518805765,13960,13960,13960,13960,103
|
||||
20250408,120000,517367885,13940,13940,13940,13940,23
|
||||
20250408,115900,517047265,13910,13900,13910,13900,158
|
||||
20250408,115800,514850905,13900,13930,13930,13900,461
|
||||
20250408,115700,508442715,13910,13900,13910,13900,87
|
||||
20250408,115600,507232805,13900,13920,13950,13900,110
|
||||
20250408,115500,505703355,13920,13900,13920,13900,37
|
||||
20250408,115400,505188915,13910,13960,13970,13910,174
|
||||
20250408,115300,502759835,13960,13960,13960,13960,0
|
||||
20250408,115200,502759835,13960,13960,13960,13960,0
|
||||
20250408,115100,502759835,13960,13960,13960,13960,5
|
||||
20250408,115000,502690035,13960,13960,13960,13960,179
|
||||
20250408,114900,500191195,13960,13960,13960,13960,15
|
||||
20250408,114800,499981795,13950,13950,13950,13950,1
|
||||
20250408,114700,499967845,13950,13960,13960,13950,87
|
||||
20250408,114600,498753525,13960,13970,13970,13960,17
|
||||
20250408,114500,498516045,13940,13940,13970,13940,138
|
||||
20250408,114400,496590375,13930,13940,13940,13920,103
|
||||
20250408,114300,495155545,13940,13960,13960,13940,6
|
||||
20250408,114200,495071805,13960,13960,13960,13960,40
|
||||
20250408,114100,494513405,13960,13970,13970,13960,16
|
||||
20250408,114000,494289975,13970,14000,14000,13970,558
|
||||
20250408,113900,486482805,14000,14000,14000,13990,69
|
||||
20250408,113800,485516845,14000,14000,14000,14000,11
|
||||
20250408,113700,485362845,13990,13990,13990,13990,0
|
||||
20250408,113600,485362845,13990,14000,14000,13990,17
|
||||
20250408,113500,485124885,13990,13990,13990,13990,63
|
||||
20250408,113400,484243515,13990,14000,14000,13990,18
|
||||
20250408,113300,483991555,14000,13990,14000,13990,62
|
||||
20250408,113200,483124065,14000,14000,14000,14000,113
|
||||
20250408,113100,481542065,13990,14000,14000,13990,75
|
||||
20250408,113000,480492555,14000,14000,14000,14000,0
|
||||
20250408,112900,480492555,14000,13990,14000,13990,36
|
||||
20250408,112800,479988715,13990,13990,13990,13990,48
|
||||
20250408,112700,479317195,13980,13980,13990,13980,174
|
||||
20250408,112600,476883115,13990,13970,13990,13970,151
|
||||
20250408,112500,474772115,13970,13980,13980,13970,111
|
||||
20250408,112400,473221295,13970,13970,13970,13970,13
|
||||
20250408,112300,473039685,13980,13970,13980,13970,102
|
||||
20250408,112200,471614735,13990,13960,13990,13960,208
|
||||
20250408,112100,468709085,13960,13960,13960,13960,0
|
||||
20250408,112000,468709085,13960,13960,13960,13960,0
|
||||
20250408,111900,468709085,13960,13960,13960,13960,267
|
||||
20250408,111800,464981765,14000,13950,14010,13950,925
|
||||
20250408,111700,452059375,13950,13950,13950,13950,7
|
||||
20250408,111600,451961725,13950,13950,13950,13950,0
|
||||
20250408,111500,451961725,13950,13950,13950,13950,0
|
||||
20250408,111400,451961725,13950,13950,13950,13950,0
|
||||
20250408,111300,451961725,13950,13950,13950,13950,396
|
||||
20250408,111200,446437525,13940,13940,13950,13940,297
|
||||
20250408,111100,442297145,13940,13940,13940,13940,271
|
||||
20250408,111000,438519405,13930,13920,13930,13920,52
|
||||
20250408,110900,437795065,13950,13950,13950,13950,0
|
||||
20250408,110800,437795065,13950,13950,13950,13950,0
|
||||
20250408,110700,437795065,13950,13950,13950,13950,78
|
||||
20250408,110600,436706965,13910,13910,13910,13910,1
|
||||
20250408,110500,436693055,13950,13950,13950,13950,78
|
||||
20250408,110400,435604955,13950,13940,13950,13940,198
|
||||
20250408,110300,432843315,13940,13940,13940,13940,148
|
||||
20250408,110200,430780195,13950,13930,13950,13930,111
|
||||
20250408,110100,429233155,13930,13910,13930,13910,386
|
||||
20250408,110000,423860955,13910,13910,13910,13900,7
|
||||
20250408,105900,423763595,13890,13910,13910,13890,20
|
||||
20250408,105800,423485645,13930,13930,13930,13930,0
|
||||
20250408,105700,423485645,13930,13940,13940,13930,131
|
||||
20250408,105600,421660465,13940,13930,13940,13930,616
|
||||
20250408,105500,413073725,13940,13910,13940,13900,754
|
||||
20250408,105400,402574695,13900,13900,13900,13900,14
|
||||
20250408,105300,402380095,13900,13920,13920,13900,253
|
||||
20250408,105200,398862235,13920,13920,13920,13920,102
|
||||
20250408,105100,397442395,13930,13930,13930,13930,0
|
||||
20250408,105000,397442395,13930,13910,13930,13910,393
|
||||
20250408,104900,391974005,13910,13910,13910,13910,21
|
||||
20250408,104800,391681895,13910,13920,13920,13910,110
|
||||
20250408,104700,390151765,13900,13900,13900,13900,14
|
||||
20250408,104600,389957165,13920,13900,13920,13900,1724
|
||||
20250408,104500,365990175,13890,13890,13890,13890,0
|
||||
20250408,104400,365990175,13890,13890,13890,13890,38
|
||||
20250408,104300,365462355,13890,13870,13900,13870,290
|
||||
20250408,104200,361438265,13870,13870,13870,13870,5
|
||||
20250408,104100,361368915,13870,13870,13870,13870,1
|
||||
20250408,104000,361355045,13870,13900,13900,13870,781
|
||||
20250408,103900,350515905,13915,13915,13915,13915,100
|
||||
20250408,103800,349124405,13915,13930,13930,13915,52
|
||||
20250408,103700,348400375,13925,13940,13940,13925,131
|
||||
20250408,103600,346575885,13940,13940,13940,13940,0
|
||||
20250408,103500,346575885,13940,13900,13940,13900,272
|
||||
20250408,103400,342789755,13900,13895,13900,13895,216
|
||||
20250408,103300,339787640,13900,13925,13925,13900,210
|
||||
20250408,103200,336864890,13925,13940,13940,13925,85
|
||||
20250408,103100,335680950,13940,13910,13940,13910,46
|
||||
20250408,103000,335039800,13910,13900,13910,13900,202
|
||||
20250408,102900,332231980,13970,13970,13970,13970,11
|
||||
20250408,102800,332078310,13970,13970,13970,13970,0
|
||||
20250408,102700,332078310,13970,13970,13970,13970,108
|
||||
20250408,102600,330569550,13970,13970,13970,13970,113
|
||||
20250408,102500,328990940,13970,13960,13970,13960,120
|
||||
20250408,102400,327314750,13890,13900,13970,13890,284
|
||||
20250408,102300,323361750,13900,13900,13900,13900,0
|
||||
20250408,102200,323361750,13900,13870,13900,13870,411
|
||||
20250408,102100,317654990,13880,13860,13890,13840,426
|
||||
20250408,102000,311747760,13850,13850,13850,13850,256
|
||||
20250408,101900,308202160,13840,13840,13840,13840,2
|
||||
20250408,101800,308174480,13840,13840,13840,13840,2
|
||||
20250408,101700,308146800,13850,13840,13850,13840,57
|
||||
20250408,101600,307357380,13840,13860,13860,13840,61
|
||||
20250408,101500,306512460,13860,13850,13860,13830,848
|
||||
20250408,101400,294773370,13850,13860,13870,13850,289
|
||||
20250408,101300,290769940,13870,13900,13900,13870,1715
|
||||
20250408,101200,266951940,13890,13890,13900,13890,87
|
||||
20250408,101100,265743070,13900,13900,13900,13890,105
|
||||
20250408,101000,264283630,13890,13890,13890,13890,118
|
||||
20250408,100900,262644610,13890,13890,13890,13890,2
|
||||
20250408,100800,262616830,13890,13890,13890,13890,22
|
||||
20250408,100700,262311250,13890,13920,13920,13880,3810
|
||||
20250408,100600,209347660,13930,13950,13950,13920,277
|
||||
20250408,100500,205483600,13950,13960,13960,13950,705
|
||||
20250408,100400,195647820,13960,13970,13970,13960,140
|
||||
20250408,100300,193693400,13970,13970,13970,13970,18
|
||||
20250408,100200,193441940,13970,14010,14010,13970,7
|
||||
20250408,100100,193344030,14000,14000,14010,14000,1410
|
||||
20250408,100000,173601170,14010,14000,14010,14000,53
|
||||
20250408,095900,172859150,14010,14000,14010,14000,208
|
||||
20250408,095800,169946430,14010,14010,14010,14010,2
|
||||
20250408,095700,169918410,14010,14010,14010,14000,206
|
||||
20250408,095600,167034380,13990,13980,13990,13980,197
|
||||
20250408,095500,164278510,13980,13980,13980,13980,33
|
||||
20250408,095400,163817170,14010,14010,14010,14010,3
|
||||
20250408,095300,163775140,14010,14010,14010,14010,5
|
||||
20250408,095200,163705090,14010,14020,14020,13980,57
|
||||
20250408,095100,162907770,14020,13990,14020,13980,169
|
||||
20250408,095000,160543490,13990,13990,13990,13980,174
|
||||
20250408,094900,158110590,13990,13990,13990,13990,7
|
||||
20250408,094800,158012660,13990,13990,13990,13990,5
|
||||
20250408,094700,157942710,13990,13990,13990,13980,39
|
||||
20250408,094600,157397230,13990,14020,14020,13950,133
|
||||
20250408,094500,155538890,13930,14030,14030,13930,123
|
||||
20250408,094400,153819580,14030,14030,14030,14030,11
|
||||
20250408,094300,153665250,14030,14030,14030,14020,33
|
||||
20250408,094200,153202480,14030,13990,14040,13990,852
|
||||
20250408,094100,141259870,13980,13970,13990,13930,455
|
||||
20250408,094000,134901940,13980,13970,13980,13970,80
|
||||
20250408,093900,133784110,13970,13990,13990,13930,269
|
||||
20250408,093800,130028030,13980,13960,13990,13960,249
|
||||
20250408,093700,126548550,13960,13960,13960,13960,6
|
||||
20250408,093600,126464790,13960,13950,13960,13950,55
|
||||
20250408,093500,125697190,13950,13950,13950,13950,27
|
||||
20250408,093400,125320540,13950,13980,13980,13950,14
|
||||
20250408,093300,125125120,13980,14000,14000,13980,113
|
||||
20250408,093200,123543820,14000,14000,14000,13990,48
|
||||
20250408,093100,122872240,14000,14000,14000,13920,110
|
||||
20250408,093000,121338570,14000,14000,14000,13980,43
|
||||
20250408,092900,120736870,13980,14000,14000,13980,194
|
||||
20250408,092800,118022470,14000,14030,14030,13980,50
|
||||
20250408,092700,117322840,14030,14000,14040,14000,233
|
||||
20250408,092600,114053980,14000,13950,14040,13940,836
|
||||
20250408,092500,102381820,13950,13960,13960,13930,234
|
||||
20250408,092400,99117730,13950,13980,13980,13950,112
|
||||
20250408,092300,97554110,13960,13990,13990,13960,125
|
||||
20250408,092200,95807060,13990,14030,14030,13970,384
|
||||
20250408,092100,90431350,14030,14080,14080,14010,1075
|
||||
20250408,092000,75342270,14100,14100,14100,14100,2
|
||||
20250408,091900,75314070,14100,14100,14100,14100,109
|
||||
20250408,091800,73777170,14120,14120,14120,14120,2
|
||||
20250408,091700,73748930,14100,14100,14100,14100,64
|
||||
20250408,091600,72846530,14130,14100,14130,14100,8
|
||||
20250408,091500,72733640,14130,14130,14130,14130,3
|
||||
20250408,091400,72691250,14130,14130,14140,14130,7
|
||||
20250408,091300,72592300,14140,14130,14140,14130,103
|
||||
20250408,091200,71136870,14070,14080,14100,14070,474
|
||||
20250408,091100,64461590,14080,14100,14100,14070,1059
|
||||
20250408,091000,49553490,14100,14090,14100,14090,142
|
||||
20250408,090900,47551910,14030,14100,14100,14030,357
|
||||
20250408,090800,42527660,14090,14090,14090,14090,20
|
||||
20250408,090700,42245860,14090,14090,14090,14090,55
|
||||
20250408,090600,41470910,14070,14080,14100,14070,168
|
||||
20250408,090500,39105760,14180,14070,14180,14070,55
|
||||
20250408,090400,38326830,14100,14200,14200,14100,43
|
||||
20250408,090300,37720360,14210,14210,14210,14210,7
|
||||
20250408,090200,37620890,14220,14040,14220,14040,581
|
||||
20250408,090100,29398500,13900,13900,13900,13900,0
|
||||
20250408,090000,29398500,13900,13900,13900,13900,2115
|
||||
|
Reference in New Issue
Block a user