Update 2025-04-08 2740 candle_min
This commit is contained in:
652
100220/min/candle-20250408.csv
Normal file
652
100220/min/candle-20250408.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,194900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,194000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,193000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,192000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,191900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,191000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,190000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,185000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,184900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,184000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,183000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,182000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,181900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,181000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,180000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,175000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,174900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,174000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,173000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,172000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,171900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,171000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,170000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,165000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,164900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,164000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,163000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,162000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,161900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,161000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,160000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,155000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,154900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,154000,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153900,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153800,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153700,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153600,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153500,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153400,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153300,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153200,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153100,2659820530,5610,5610,5610,5610,0
|
||||
20250408,153000,2659820530,5610,5610,5610,5610,2050
|
||||
20250408,152900,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152800,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152700,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152600,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152500,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152400,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152300,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152200,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152100,2648320030,5630,5630,5630,5630,0
|
||||
20250408,152000,2648320030,5630,5630,5630,5630,0
|
||||
20250408,151900,2648320030,5630,5640,5640,5620,3089
|
||||
20250408,151800,2630921080,5650,5630,5650,5630,1650
|
||||
20250408,151700,2621619110,5630,5620,5640,5620,104
|
||||
20250408,151600,2621034010,5640,5640,5640,5640,0
|
||||
20250408,151500,2621034010,5640,5630,5640,5610,1720
|
||||
20250408,151400,2611368180,5640,5640,5640,5640,48
|
||||
20250408,151300,2611097460,5640,5630,5640,5630,7
|
||||
20250408,151200,2611058040,5640,5640,5640,5640,1
|
||||
20250408,151100,2611052400,5620,5640,5640,5620,31
|
||||
20250408,151000,2610877580,5640,5620,5640,5620,202
|
||||
20250408,150900,2609740300,5630,5630,5630,5630,474
|
||||
20250408,150800,2607071680,5630,5620,5630,5620,440
|
||||
20250408,150700,2604598700,5630,5620,5630,5620,280
|
||||
20250408,150600,2603025080,5620,5620,5630,5620,405
|
||||
20250408,150500,2600748970,5630,5630,5630,5630,0
|
||||
20250408,150400,2600748970,5630,5620,5630,5620,718
|
||||
20250408,150300,2596711230,5630,5630,5630,5630,39
|
||||
20250408,150200,2596491660,5630,5630,5630,5630,0
|
||||
20250408,150100,2596491660,5630,5630,5630,5630,1089
|
||||
20250408,150000,2590360590,5630,5620,5630,5620,12
|
||||
20250408,145900,2590293040,5630,5630,5630,5620,1130
|
||||
20250408,145800,2583931380,5630,5630,5630,5630,1
|
||||
20250408,145700,2583925750,5640,5630,5640,5630,67
|
||||
20250408,145600,2583548510,5640,5640,5640,5640,437
|
||||
20250408,145500,2581083830,5650,5650,5650,5650,16
|
||||
20250408,145400,2580993430,5650,5650,5650,5650,226
|
||||
20250408,145300,2579716530,5650,5650,5650,5650,9
|
||||
20250408,145200,2579665680,5650,5640,5650,5640,537
|
||||
20250408,145100,2576631960,5650,5650,5650,5650,0
|
||||
20250408,145000,2576631960,5650,5650,5650,5610,419
|
||||
20250408,144900,2574281250,5610,5610,5610,5610,18
|
||||
20250408,144800,2574180270,5650,5650,5650,5650,1
|
||||
20250408,144700,2574174620,5650,5610,5650,5610,6
|
||||
20250408,144600,2574140920,5650,5650,5650,5650,0
|
||||
20250408,144500,2574140920,5650,5620,5650,5610,1042
|
||||
20250408,144400,2568265020,5640,5630,5640,5630,502
|
||||
20250408,144300,2565438740,5640,5640,5640,5640,4
|
||||
20250408,144200,2565416180,5630,5630,5630,5630,132
|
||||
20250408,144100,2564673020,5630,5630,5630,5630,0
|
||||
20250408,144000,2564673020,5630,5630,5630,5630,0
|
||||
20250408,143900,2564673020,5630,5630,5630,5630,30
|
||||
20250408,143800,2564504120,5650,5650,5650,5650,30
|
||||
20250408,143700,2564334620,5650,5630,5650,5630,1760
|
||||
20250408,143600,2554413220,5630,5590,5630,5590,11
|
||||
20250408,143500,2554351690,5630,5630,5630,5630,1
|
||||
20250408,143400,2554346060,5630,5590,5630,5590,707
|
||||
20250408,143300,2550388690,5620,5620,5620,5620,0
|
||||
20250408,143200,2550388690,5620,5600,5620,5590,1702
|
||||
20250408,143100,2540869070,5600,5620,5620,5600,428
|
||||
20250408,143000,2538472210,5620,5620,5620,5600,4
|
||||
20250408,142900,2538449750,5620,5620,5620,5600,209
|
||||
20250408,142800,2537278670,5620,5620,5620,5620,374
|
||||
20250408,142700,2535176790,5630,5630,5630,5630,3
|
||||
20250408,142600,2535159900,5630,5640,5640,5600,142
|
||||
20250408,142500,2534362840,5640,5620,5640,5620,266
|
||||
20250408,142400,2532867880,5620,5600,5620,5600,474
|
||||
20250408,142300,2530211220,5610,5610,5610,5600,351
|
||||
20250408,142200,2528245390,5610,5610,5610,5610,3
|
||||
20250408,142100,2528228560,5610,5610,5610,5600,639
|
||||
20250408,142000,2524650120,5610,5620,5620,5610,3
|
||||
20250408,141900,2524633280,5620,5620,5620,5620,2
|
||||
20250408,141800,2524622040,5620,5615,5630,5600,167
|
||||
20250408,141700,2523686310,5640,5620,5640,5600,4223
|
||||
20250408,141600,2500004110,5620,5620,5620,5620,0
|
||||
20250408,141500,2500004110,5620,5620,5620,5620,509
|
||||
20250408,141400,2497143530,5620,5640,5640,5620,103
|
||||
20250408,141300,2496562630,5650,5640,5650,5620,107
|
||||
20250408,141200,2495960230,5640,5640,5640,5640,11
|
||||
20250408,141100,2495898190,5640,5640,5640,5640,88
|
||||
20250408,141000,2495401870,5640,5640,5640,5640,2
|
||||
20250408,140900,2495390590,5630,5630,5640,5630,464
|
||||
20250408,140800,2492777950,5640,5640,5640,5640,53
|
||||
20250408,140700,2492479030,5640,5640,5640,5640,2
|
||||
20250408,140600,2492467750,5640,5630,5640,5630,92
|
||||
20250408,140500,2491949780,5630,5640,5640,5630,51
|
||||
20250408,140400,2491662640,5640,5640,5640,5640,113
|
||||
20250408,140300,2491025320,5640,5640,5640,5640,255
|
||||
20250408,140200,2489587120,5630,5630,5640,5620,435
|
||||
20250408,140100,2487141770,5630,5640,5640,5630,108
|
||||
20250408,140000,2486533700,5630,5650,5650,5630,43
|
||||
20250408,135900,2486291590,5620,5620,5620,5620,181
|
||||
20250408,135800,2485274370,5650,5640,5650,5620,38
|
||||
20250408,135700,2485059800,5640,5640,5640,5640,100
|
||||
20250408,135600,2484495800,5640,5640,5640,5640,0
|
||||
20250408,135500,2484495800,5640,5640,5640,5640,0
|
||||
20250408,135400,2484495800,5640,5640,5640,5640,1
|
||||
20250408,135300,2484490160,5620,5620,5620,5620,1028
|
||||
20250408,135200,2478712800,5630,5630,5630,5630,501
|
||||
20250408,135100,2475892170,5650,5650,5650,5650,0
|
||||
20250408,135000,2475892170,5650,5620,5650,5620,100
|
||||
20250408,134900,2475330140,5620,5620,5620,5620,45
|
||||
20250408,134800,2475077240,5620,5620,5620,5620,200
|
||||
20250408,134700,2473953240,5660,5620,5660,5620,82
|
||||
20250408,134600,2473492320,5660,5640,5660,5630,168
|
||||
20250408,134500,2472545130,5640,5640,5640,5640,79
|
||||
20250408,134400,2472099570,5640,5630,5640,5630,20
|
||||
20250408,134300,2471986960,5630,5630,5640,5620,1226
|
||||
20250408,134200,2465092340,5660,5660,5660,5660,0
|
||||
20250408,134100,2465092340,5660,5660,5660,5660,100
|
||||
20250408,134000,2464526340,5660,5660,5660,5660,0
|
||||
20250408,133900,2464526340,5660,5660,5660,5660,3
|
||||
20250408,133800,2464509360,5660,5660,5660,5660,0
|
||||
20250408,133700,2464509360,5660,5640,5660,5630,3201
|
||||
20250408,133600,2446487190,5660,5660,5660,5660,1
|
||||
20250408,133500,2446481530,5630,5630,5650,5630,749
|
||||
20250408,133400,2442264340,5630,5620,5630,5620,193
|
||||
20250408,133300,2441179180,5660,5660,5660,5660,0
|
||||
20250408,133200,2441179180,5660,5660,5660,5660,0
|
||||
20250408,133100,2441179180,5660,5660,5660,5620,11
|
||||
20250408,133000,2441116960,5620,5630,5630,5620,575
|
||||
20250408,132900,2437883520,5650,5640,5650,5640,1241
|
||||
20250408,132800,2430882380,5640,5640,5640,5640,0
|
||||
20250408,132700,2430882380,5640,5650,5650,5640,633
|
||||
20250408,132600,2427311760,5660,5660,5660,5660,0
|
||||
20250408,132500,2427311760,5660,5660,5660,5660,0
|
||||
20250408,132400,2427311760,5660,5660,5660,5660,1
|
||||
20250408,132300,2427306100,5650,5640,5650,5640,545
|
||||
20250408,132200,2424227550,5620,5650,5650,5620,45
|
||||
20250408,132100,2423973900,5660,5640,5660,5640,57
|
||||
20250408,132000,2423651650,5640,5610,5640,5610,1311
|
||||
20250408,131900,2416292590,5640,5610,5640,5610,62
|
||||
20250408,131800,2415943870,5600,5630,5630,5600,1904
|
||||
20250408,131700,2405274890,5630,5630,5630,5630,0
|
||||
20250408,131600,2405274890,5630,5610,5630,5600,722
|
||||
20250408,131500,2401218260,5600,5600,5600,5600,4729
|
||||
20250408,131400,2374735860,5600,5610,5640,5600,3439
|
||||
20250408,131300,2355456120,5640,5610,5640,5600,2881
|
||||
20250408,131200,2339296260,5650,5620,5650,5610,4063
|
||||
20250408,131100,2316502040,5620,5670,5700,5610,7666
|
||||
20250408,131000,2273259600,5700,5700,5700,5700,0
|
||||
20250408,130900,2273259600,5700,5690,5700,5690,1539
|
||||
20250408,130800,2264487700,5670,5690,5690,5670,890
|
||||
20250408,130700,2259433480,5690,5680,5690,5680,609
|
||||
20250408,130600,2255969770,5680,5670,5690,5670,741
|
||||
20250408,130500,2251765450,5670,5670,5670,5670,3
|
||||
20250408,130400,2251748440,5700,5700,5700,5700,0
|
||||
20250408,130300,2251748440,5700,5700,5700,5700,200
|
||||
20250408,130200,2250608440,5700,5700,5700,5700,1
|
||||
20250408,130100,2250602740,5700,5690,5700,5670,167
|
||||
20250408,130000,2249654360,5690,5700,5700,5670,290
|
||||
20250408,125900,2248005940,5670,5670,5700,5670,300
|
||||
20250408,125800,2246304850,5670,5700,5700,5670,646
|
||||
20250408,125700,2242637810,5700,5780,5780,5700,2293
|
||||
20250408,125600,2229482210,5730,5770,5780,5730,2946
|
||||
20250408,125500,2212552400,5750,5780,5780,5750,1740
|
||||
20250408,125400,2202496460,5780,5760,5780,5740,3386
|
||||
20250408,125300,2182966520,5760,5735,5760,5720,1048
|
||||
20250408,125200,2176937495,5735,5700,5760,5700,3318
|
||||
20250408,125100,2157938480,5700,5690,5700,5690,1315
|
||||
20250408,125000,2150443180,5660,5660,5690,5660,1075
|
||||
20250408,124900,2144328680,5690,5660,5690,5660,301
|
||||
20250408,124800,2142624990,5690,5690,5690,5690,11
|
||||
20250408,124700,2142562400,5660,5670,5670,5660,101
|
||||
20250408,124600,2141990320,5690,5670,5690,5670,6
|
||||
20250408,124500,2141956280,5660,5660,5660,5660,99
|
||||
20250408,124400,2141395940,5650,5660,5660,5650,169
|
||||
20250408,124300,2140440400,5660,5660,5660,5650,183
|
||||
20250408,124200,2139406230,5650,5670,5670,5650,693
|
||||
20250408,124100,2135490620,5670,5670,5680,5670,459
|
||||
20250408,124000,2132888050,5650,5650,5650,5650,840
|
||||
20250408,123900,2128142050,5670,5670,5670,5670,1
|
||||
20250408,123800,2128136380,5670,5690,5690,5620,2788
|
||||
20250408,123700,2112390120,5700,5700,5700,5690,547
|
||||
20250408,123600,2109274890,5700,5710,5710,5700,776
|
||||
20250408,123500,2104844730,5720,5710,5720,5710,3
|
||||
20250408,123400,2104827580,5720,5720,5720,5720,51
|
||||
20250408,123300,2104535860,5710,5710,5710,5710,257
|
||||
20250408,123200,2103068390,5710,5710,5710,5710,320
|
||||
20250408,123100,2101241190,5710,5690,5710,5690,3
|
||||
20250408,123000,2101224100,5710,5720,5720,5700,929
|
||||
20250408,122900,2095924010,5720,5720,5730,5720,3726
|
||||
20250408,122800,2074604720,5720,5760,5770,5720,75
|
||||
20250408,122700,2074172450,5770,5720,5770,5720,8360
|
||||
20250408,122600,2026128270,5720,5720,5720,5720,205
|
||||
20250408,122500,2024955670,5720,5680,5720,5680,107
|
||||
20250408,122400,2024343910,5680,5730,5730,5680,303
|
||||
20250408,122300,2022620820,5700,5740,5740,5690,413
|
||||
20250408,122200,2020259800,5740,5700,5740,5700,31
|
||||
20250408,122100,2020083060,5700,5710,5710,5700,366
|
||||
20250408,122000,2017994610,5710,5710,5710,5710,0
|
||||
20250408,121900,2017994610,5710,5740,5740,5710,1030
|
||||
20250408,121800,2012085410,5740,5700,5740,5670,2442
|
||||
20250408,121700,1998096220,5700,5680,5700,5680,906
|
||||
20250408,121600,1992942440,5680,5660,5680,5660,1963
|
||||
20250408,121500,1981793780,5660,5660,5660,5660,100
|
||||
20250408,121400,1981227780,5670,5670,5670,5670,130
|
||||
20250408,121300,1980490680,5670,5670,5670,5670,5
|
||||
20250408,121200,1980462330,5680,5680,5680,5680,0
|
||||
20250408,121100,1980462330,5680,5680,5680,5680,0
|
||||
20250408,121000,1980462330,5680,5680,5680,5680,52
|
||||
20250408,120900,1980166970,5670,5680,5680,5670,381
|
||||
20250408,120800,1978005510,5680,5680,5680,5680,546
|
||||
20250408,120700,1974904230,5700,5700,5700,5700,0
|
||||
20250408,120600,1974904230,5700,5700,5700,5700,1
|
||||
20250408,120500,1974898530,5690,5680,5690,5650,2387
|
||||
20250408,120400,1961391560,5680,5680,5680,5680,400
|
||||
20250408,120300,1959119560,5680,5650,5680,5650,126
|
||||
20250408,120200,1958407330,5680,5680,5680,5680,48
|
||||
20250408,120100,1958134690,5680,5680,5680,5680,0
|
||||
20250408,120000,1958134690,5680,5640,5680,5620,2019
|
||||
20250408,115900,1946759880,5680,5650,5680,5650,52
|
||||
20250408,115800,1946466050,5640,5640,5640,5640,579
|
||||
20250408,115700,1943200490,5680,5680,5680,5650,104
|
||||
20250408,115600,1942612770,5640,5680,5680,5640,800
|
||||
20250408,115500,1938088730,5680,5660,5680,5660,10
|
||||
20250408,115400,1938032110,5680,5670,5680,5640,1001
|
||||
20250408,115300,1932377690,5690,5680,5695,5680,462
|
||||
20250408,115200,1929751860,5680,5680,5680,5680,102
|
||||
20250408,115100,1929172500,5680,5700,5700,5680,1056
|
||||
20250408,115000,1923165530,5700,5700,5700,5700,49
|
||||
20250408,114900,1922886230,5730,5710,5730,5700,185
|
||||
20250408,114800,1921831600,5710,5710,5730,5710,125
|
||||
20250408,114700,1921117830,5710,5720,5730,5710,302
|
||||
20250408,114600,1919391430,5740,5730,5740,5725,19
|
||||
20250408,114500,1919282560,5730,5735,5735,5730,267
|
||||
20250408,114400,1917751825,5735,5730,5735,5730,83
|
||||
20250408,114300,1917276060,5740,5740,5740,5740,48
|
||||
20250408,114200,1917000540,5740,5730,5740,5730,257
|
||||
20250408,114100,1915525460,5740,5750,5750,5740,69
|
||||
20250408,114000,1915128760,5750,5720,5750,5720,526
|
||||
20250408,113900,1912107650,5720,5710,5720,5680,752
|
||||
20250408,113800,1907825040,5730,5710,5730,5710,552
|
||||
20250408,113700,1904672120,5730,5740,5740,5710,275
|
||||
20250408,113600,1903100230,5720,5740,5740,5720,278
|
||||
20250408,113500,1901508070,5740,5745,5750,5740,1874
|
||||
20250408,113400,1890741395,5745,5740,5750,5740,1348
|
||||
20250408,113300,1882993135,5750,5730,5750,5730,2260
|
||||
20250408,113200,1870011245,5740,5730,5740,5730,1936
|
||||
20250408,113100,1858913875,5730,5730,5730,5690,519
|
||||
20250408,113000,1855940045,5720,5710,5720,5710,62
|
||||
20250408,112900,1855585525,5720,5720,5720,5720,100
|
||||
20250408,112800,1855013525,5730,5730,5730,5730,0
|
||||
20250408,112700,1855013525,5730,5700,5730,5700,210
|
||||
20250408,112600,1853810525,5700,5700,5700,5700,189
|
||||
20250408,112500,1852733225,5740,5740,5740,5740,0
|
||||
20250408,112400,1852733225,5740,5730,5750,5730,3575
|
||||
20250408,112300,1832212715,5730,5730,5730,5730,0
|
||||
20250408,112200,1832212715,5730,5700,5730,5690,122
|
||||
20250408,112100,1831517315,5700,5710,5730,5700,34
|
||||
20250408,112000,1831323305,5740,5740,5740,5740,541
|
||||
20250408,111900,1828217965,5740,5700,5740,5690,388
|
||||
20250408,111800,1825991185,5700,5740,5740,5700,474
|
||||
20250408,111700,1823270505,5740,5680,5740,5680,5904
|
||||
20250408,111600,1789540195,5640,5640,5640,5640,953
|
||||
20250408,111500,1784165275,5690,5670,5690,5650,522
|
||||
20250408,111400,1781200625,5670,5670,5670,5670,2118
|
||||
20250408,111300,1769191565,5700,5690,5700,5690,1659
|
||||
20250408,111200,1759749975,5690,5640,5690,5640,1619
|
||||
20250408,111100,1750549105,5640,5650,5650,5630,792
|
||||
20250408,111000,1746083445,5650,5650,5650,5650,2380
|
||||
20250408,110900,1732636445,5650,5690,5690,5650,203
|
||||
20250408,110800,1731489455,5650,5640,5690,5640,1266
|
||||
20250408,110700,1724308115,5640,5690,5690,5630,1018
|
||||
20250408,110600,1718567045,5690,5660,5690,5650,1450
|
||||
20250408,110500,1710369525,5670,5700,5700,5670,333
|
||||
20250408,110400,1708479345,5700,5700,5710,5700,16
|
||||
20250408,110300,1708388085,5700,5700,5700,5670,307
|
||||
20250408,110200,1706638325,5720,5690,5720,5670,1103
|
||||
20250408,110100,1700372935,5730,5730,5730,5690,1103
|
||||
20250408,110000,1694052785,5700,5740,5740,5700,2315
|
||||
20250408,105900,1680802225,5730,5720,5740,5720,3152
|
||||
20250408,105800,1662735655,5720,5700,5720,5700,559
|
||||
20250408,105700,1659539935,5710,5710,5710,5710,4
|
||||
20250408,105600,1659517095,5720,5700,5750,5700,5172
|
||||
20250408,105500,1629885145,5700,5670,5700,5670,144
|
||||
20250408,105400,1629064445,5670,5700,5710,5660,2693
|
||||
20250408,105300,1613710085,5660,5660,5710,5660,5018
|
||||
20250408,105200,1585242415,5640,5670,5670,5640,2
|
||||
20250408,105100,1585231105,5670,5660,5670,5650,559
|
||||
20250408,105000,1582072125,5660,5660,5660,5650,679
|
||||
20250408,104900,1578235285,5660,5660,5660,5660,198
|
||||
20250408,104800,1577114605,5670,5670,5670,5670,55
|
||||
20250408,104700,1576802755,5670,5670,5670,5670,196
|
||||
20250408,104600,1575691435,5670,5690,5690,5670,1622
|
||||
20250408,104500,1566464465,5690,5690,5690,5680,24
|
||||
20250408,104400,1566327935,5690,5680,5690,5680,154
|
||||
20250408,104300,1565453115,5660,5680,5680,5660,210
|
||||
20250408,104200,1564263135,5680,5660,5680,5660,294
|
||||
20250408,104100,1562596395,5660,5660,5660,5660,20
|
||||
20250408,104000,1562483195,5660,5690,5690,5660,160
|
||||
20250408,103900,1561577295,5660,5660,5690,5660,4832
|
||||
20250408,103800,1534158405,5660,5680,5680,5660,915
|
||||
20250408,103700,1528961725,5660,5690,5690,5660,1340
|
||||
20250408,103600,1521344625,5690,5680,5700,5680,962
|
||||
20250408,103500,1515871525,5680,5710,5710,5680,3887
|
||||
20250408,103400,1493754435,5710,5640,5710,5640,4799
|
||||
20250408,103300,1466472685,5640,5650,5650,5640,900
|
||||
20250408,103200,1461392325,5670,5670,5670,5670,370
|
||||
20250408,103100,1459294425,5650,5590,5680,5590,8309
|
||||
20250408,103000,1412416895,5590,5610,5610,5590,3990
|
||||
20250408,102900,1390059065,5610,5630,5630,5610,1887
|
||||
20250408,102800,1379468825,5630,5630,5630,5630,62
|
||||
20250408,102700,1379119765,5640,5640,5640,5640,352
|
||||
20250408,102600,1377134485,5640,5630,5640,5620,2222
|
||||
20250408,102500,1364629525,5630,5640,5650,5630,2526
|
||||
20250408,102400,1350384275,5650,5640,5660,5640,526
|
||||
20250408,102300,1347415075,5640,5660,5660,5640,1320
|
||||
20250408,102200,1339960955,5660,5590,5660,5590,5471
|
||||
20250408,102100,1309091455,5590,5600,5630,5590,2005
|
||||
20250408,102000,1297828795,5600,5600,5600,5580,944
|
||||
20250408,101900,1292556675,5600,5580,5600,5570,3026
|
||||
20250408,101800,1275657865,5590,5670,5670,5580,18078
|
||||
20250408,101700,1173729695,5670,5690,5690,5670,207
|
||||
20250408,101600,1172555965,5690,5690,5700,5660,258
|
||||
20250408,101500,1171090555,5690,5680,5690,5660,815
|
||||
20250408,101400,1166458525,5660,5670,5670,5660,711
|
||||
20250408,101300,1162431335,5660,5670,5670,5650,2527
|
||||
20250408,101200,1148139375,5670,5690,5690,5670,1412
|
||||
20250408,101100,1140117485,5690,5700,5710,5690,1281
|
||||
20250408,101000,1132821115,5700,5700,5730,5700,4826
|
||||
20250408,100900,1105246215,5700,5720,5730,5690,6013
|
||||
20250408,100800,1070842655,5720,5650,5720,5650,6528
|
||||
20250408,100700,1033701915,5650,5660,5660,5650,15
|
||||
20250408,100600,1033617155,5640,5670,5670,5640,594
|
||||
20250408,100500,1030253175,5670,5660,5670,5660,829
|
||||
20250408,100400,1025554915,5670,5660,5670,5650,1082
|
||||
20250408,100300,1019429995,5670,5640,5670,5640,123
|
||||
20250408,100200,1018736245,5640,5650,5680,5640,4558
|
||||
20250408,100100,992905625,5630,5670,5670,5630,6286
|
||||
20250408,100000,957394015,5670,5640,5670,5640,3184
|
||||
20250408,095900,939393975,5600,5610,5610,5600,131
|
||||
20250408,095800,938659835,5640,5630,5640,5590,3343
|
||||
20250408,095700,919818995,5620,5590,5620,5580,646
|
||||
20250408,095600,916201955,5590,5600,5600,5590,1273
|
||||
20250408,095500,909073655,5650,5630,5650,5600,1008
|
||||
20250408,095400,903402895,5600,5650,5650,5600,1629
|
||||
20250408,095300,894243795,5640,5620,5650,5620,1618
|
||||
20250408,095200,885127705,5610,5570,5610,5570,4403
|
||||
20250408,095100,860472935,5580,5580,5580,5560,1561
|
||||
20250408,095000,851769455,5600,5610,5610,5580,2605
|
||||
20250408,094900,837192005,5610,5610,5630,5610,45
|
||||
20250408,094800,836939385,5640,5620,5640,5600,410
|
||||
20250408,094700,834639165,5640,5640,5640,5640,440
|
||||
20250408,094600,832157565,5640,5600,5640,5600,1960
|
||||
20250408,094500,821127615,5600,5600,5610,5580,1306
|
||||
20250408,094400,813806660,5600,5580,5610,5580,1639
|
||||
20250408,094300,804637540,5600,5580,5600,5580,1325
|
||||
20250408,094200,797237050,5580,5640,5640,5580,4739
|
||||
20250408,094100,770632720,5640,5650,5650,5630,2995
|
||||
20250408,094000,753757690,5650,5650,5660,5630,3452
|
||||
20250408,093900,734267380,5640,5630,5690,5630,11758
|
||||
20250408,093800,667847830,5620,5610,5630,5610,3263
|
||||
20250408,093700,649527160,5610,5600,5610,5580,1731
|
||||
20250408,093600,639833110,5610,5600,5610,5600,5057
|
||||
20250408,093500,611480940,5600,5540,5620,5540,6658
|
||||
20250408,093400,574249890,5540,5560,5560,5540,461
|
||||
20250408,093300,571688450,5560,5540,5560,5540,964
|
||||
20250408,093200,566329730,5550,5530,5550,5530,760
|
||||
20250408,093100,562121880,5550,5530,5550,5520,1006
|
||||
20250408,093000,556557900,5520,5530,5540,5520,1943
|
||||
20250408,092900,545829020,5530,5520,5570,5520,1754
|
||||
20250408,092800,536093740,5520,5520,5540,5510,5302
|
||||
20250408,092700,506876690,5520,5520,5540,5520,1231
|
||||
20250408,092600,500061550,5510,5530,5530,5510,2289
|
||||
20250408,092500,487436260,5520,5530,5530,5520,110
|
||||
20250408,092400,486827970,5550,5530,5550,5520,204
|
||||
20250408,092300,485697530,5550,5550,5550,5530,298
|
||||
20250408,092200,484045250,5560,5520,5560,5520,314
|
||||
20250408,092100,482309020,5520,5540,5550,5520,589
|
||||
20250408,092000,479055990,5550,5550,5560,5550,1576
|
||||
20250408,091900,470307795,5560,5570,5580,5560,2075
|
||||
20250408,091800,458738030,5570,5550,5570,5530,2967
|
||||
20250408,091700,442230050,5550,5510,5570,5500,3291
|
||||
20250408,091600,423975670,5500,5490,5530,5490,2348
|
||||
20250408,091500,411044180,5490,5500,5510,5490,336
|
||||
20250408,091400,409196110,5500,5530,5530,5500,1812
|
||||
20250408,091300,399214700,5540,5550,5550,5510,3207
|
||||
20250408,091200,381487350,5550,5490,5550,5490,6541
|
||||
20250408,091100,345412990,5490,5440,5510,5430,7809
|
||||
20250408,091000,302548480,5460,5460,5480,5430,10509
|
||||
20250408,090900,245331510,5460,5440,5460,5440,1807
|
||||
20250408,090800,235496010,5440,5430,5450,5420,1285
|
||||
20250408,090700,228513840,5430,5450,5450,5430,883
|
||||
20250408,090600,223715350,5450,5420,5450,5420,4431
|
||||
20250408,090500,199661230,5450,5420,5450,5410,1750
|
||||
20250408,090400,190131760,5450,5370,5450,5360,1397
|
||||
20250408,090300,182580440,5360,5320,5360,5310,4212
|
||||
20250408,090200,160133980,5320,5350,5380,5320,7717
|
||||
20250408,090100,118886890,5330,5320,5380,5270,5499
|
||||
20250408,090000,89648210,5270,5460,5460,5250,13404
|
||||
|
Reference in New Issue
Block a user