Update 2025-04-08 2740 candle_min
This commit is contained in:
654
102370/min/candle-20250408.csv
Normal file
654
102370/min/candle-20250408.csv
Normal file
@@ -0,0 +1,654 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,195100,601743540,3250,3250,3250,3250,0
|
||||
20250408,195000,601743540,3250,3250,3250,3250,0
|
||||
20250408,194900,601743540,3250,3250,3250,3250,0
|
||||
20250408,194800,601743540,3250,3250,3250,3250,0
|
||||
20250408,194700,601743540,3250,3250,3250,3250,0
|
||||
20250408,194600,601743540,3250,3250,3250,3250,0
|
||||
20250408,194500,601743540,3250,3250,3250,3250,0
|
||||
20250408,194400,601743540,3250,3250,3250,3250,0
|
||||
20250408,194300,601743540,3250,3250,3250,3250,0
|
||||
20250408,194200,601743540,3250,3250,3250,3250,0
|
||||
20250408,194100,601743540,3250,3250,3250,3250,0
|
||||
20250408,194000,601743540,3250,3250,3250,3250,0
|
||||
20250408,193900,601743540,3250,3250,3250,3250,0
|
||||
20250408,193800,601743540,3250,3250,3250,3250,0
|
||||
20250408,193700,601743540,3250,3250,3250,3250,0
|
||||
20250408,193600,601743540,3250,3250,3250,3250,0
|
||||
20250408,193500,601743540,3250,3250,3250,3250,0
|
||||
20250408,193400,601743540,3250,3250,3250,3250,0
|
||||
20250408,193300,601743540,3250,3250,3250,3250,0
|
||||
20250408,193200,601743540,3250,3250,3250,3250,0
|
||||
20250408,193100,601743540,3250,3250,3250,3250,0
|
||||
20250408,193000,601743540,3250,3250,3250,3250,0
|
||||
20250408,192900,601743540,3250,3250,3250,3250,0
|
||||
20250408,192800,601743540,3250,3250,3250,3250,0
|
||||
20250408,192700,601743540,3250,3250,3250,3250,0
|
||||
20250408,192600,601743540,3250,3250,3250,3250,0
|
||||
20250408,192500,601743540,3250,3250,3250,3250,0
|
||||
20250408,192400,601743540,3250,3250,3250,3250,0
|
||||
20250408,192300,601743540,3250,3250,3250,3250,0
|
||||
20250408,192200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,192100,601743540,3250,3250,3250,3250,0
|
||||
20250408,192000,601743540,3250,3250,3250,3250,0
|
||||
20250408,191900,601743540,3250,3250,3250,3250,0
|
||||
20250408,191800,601743540,3250,3250,3250,3250,0
|
||||
20250408,191700,601743540,3250,3250,3250,3250,0
|
||||
20250408,191600,601743540,3250,3250,3250,3250,0
|
||||
20250408,191500,601743540,3250,3250,3250,3250,0
|
||||
20250408,191400,601743540,3250,3250,3250,3250,0
|
||||
20250408,191300,601743540,3250,3250,3250,3250,0
|
||||
20250408,191200,601743540,3250,3250,3250,3250,0
|
||||
20250408,191100,601743540,3250,3250,3250,3250,0
|
||||
20250408,191000,601743540,3250,3250,3250,3250,0
|
||||
20250408,190900,601743540,3250,3250,3250,3250,0
|
||||
20250408,190800,601743540,3250,3250,3250,3250,0
|
||||
20250408,190700,601743540,3250,3250,3250,3250,0
|
||||
20250408,190600,601743540,3250,3250,3250,3250,0
|
||||
20250408,190500,601743540,3250,3250,3250,3250,0
|
||||
20250408,190400,601743540,3250,3250,3250,3250,0
|
||||
20250408,190300,601743540,3250,3250,3250,3250,0
|
||||
20250408,190200,601743540,3250,3250,3250,3250,0
|
||||
20250408,190100,601743540,3250,3250,3250,3250,0
|
||||
20250408,190000,601743540,3250,3250,3250,3250,0
|
||||
20250408,185900,601743540,3250,3250,3250,3250,0
|
||||
20250408,185800,601743540,3250,3250,3250,3250,0
|
||||
20250408,185700,601743540,3250,3250,3250,3250,0
|
||||
20250408,185600,601743540,3250,3250,3250,3250,0
|
||||
20250408,185500,601743540,3250,3250,3250,3250,0
|
||||
20250408,185400,601743540,3250,3250,3250,3250,0
|
||||
20250408,185300,601743540,3250,3250,3250,3250,0
|
||||
20250408,185200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,185100,601743540,3250,3250,3250,3250,0
|
||||
20250408,185000,601743540,3250,3250,3250,3250,0
|
||||
20250408,184900,601743540,3250,3250,3250,3250,0
|
||||
20250408,184800,601743540,3250,3250,3250,3250,0
|
||||
20250408,184700,601743540,3250,3250,3250,3250,0
|
||||
20250408,184600,601743540,3250,3250,3250,3250,0
|
||||
20250408,184500,601743540,3250,3250,3250,3250,0
|
||||
20250408,184400,601743540,3250,3250,3250,3250,0
|
||||
20250408,184300,601743540,3250,3250,3250,3250,0
|
||||
20250408,184200,601743540,3250,3250,3250,3250,0
|
||||
20250408,184100,601743540,3250,3250,3250,3250,0
|
||||
20250408,184000,601743540,3250,3250,3250,3250,0
|
||||
20250408,183900,601743540,3250,3250,3250,3250,0
|
||||
20250408,183800,601743540,3250,3250,3250,3250,0
|
||||
20250408,183700,601743540,3250,3250,3250,3250,0
|
||||
20250408,183600,601743540,3250,3250,3250,3250,0
|
||||
20250408,183500,601743540,3250,3250,3250,3250,0
|
||||
20250408,183400,601743540,3250,3250,3250,3250,0
|
||||
20250408,183300,601743540,3250,3250,3250,3250,0
|
||||
20250408,183200,601743540,3250,3250,3250,3250,0
|
||||
20250408,183100,601743540,3250,3250,3250,3250,0
|
||||
20250408,183000,601743540,3250,3250,3250,3250,0
|
||||
20250408,182900,601743540,3250,3250,3250,3250,0
|
||||
20250408,182800,601743540,3250,3250,3250,3250,0
|
||||
20250408,182700,601743540,3250,3250,3250,3250,0
|
||||
20250408,182600,601743540,3250,3250,3250,3250,0
|
||||
20250408,182500,601743540,3250,3250,3250,3250,0
|
||||
20250408,182400,601743540,3250,3250,3250,3250,0
|
||||
20250408,182300,601743540,3250,3250,3250,3250,0
|
||||
20250408,182200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,182100,601743540,3250,3250,3250,3250,0
|
||||
20250408,182000,601743540,3250,3250,3250,3250,0
|
||||
20250408,181900,601743540,3250,3250,3250,3250,0
|
||||
20250408,181800,601743540,3250,3250,3250,3250,0
|
||||
20250408,181700,601743540,3250,3250,3250,3250,0
|
||||
20250408,181600,601743540,3250,3250,3250,3250,0
|
||||
20250408,181500,601743540,3250,3250,3250,3250,0
|
||||
20250408,181400,601743540,3250,3250,3250,3250,0
|
||||
20250408,181300,601743540,3250,3250,3250,3250,0
|
||||
20250408,181200,601743540,3250,3250,3250,3250,0
|
||||
20250408,181100,601743540,3250,3250,3250,3250,0
|
||||
20250408,181000,601743540,3250,3250,3250,3250,0
|
||||
20250408,180900,601743540,3250,3250,3250,3250,0
|
||||
20250408,180800,601743540,3250,3250,3250,3250,0
|
||||
20250408,180700,601743540,3250,3250,3250,3250,0
|
||||
20250408,180600,601743540,3250,3250,3250,3250,0
|
||||
20250408,180500,601743540,3250,3250,3250,3250,0
|
||||
20250408,180400,601743540,3250,3250,3250,3250,0
|
||||
20250408,180300,601743540,3250,3250,3250,3250,0
|
||||
20250408,180200,601743540,3250,3250,3250,3250,0
|
||||
20250408,180100,601743540,3250,3250,3250,3250,0
|
||||
20250408,180000,601743540,3250,3250,3250,3250,0
|
||||
20250408,175900,601743540,3250,3250,3250,3250,0
|
||||
20250408,175800,601743540,3250,3250,3250,3250,0
|
||||
20250408,175700,601743540,3250,3250,3250,3250,0
|
||||
20250408,175600,601743540,3250,3250,3250,3250,0
|
||||
20250408,175500,601743540,3250,3250,3250,3250,0
|
||||
20250408,175400,601743540,3250,3250,3250,3250,0
|
||||
20250408,175300,601743540,3250,3250,3250,3250,0
|
||||
20250408,175200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,175100,601743540,3250,3250,3250,3250,0
|
||||
20250408,175000,601743540,3250,3250,3250,3250,0
|
||||
20250408,174900,601743540,3250,3250,3250,3250,0
|
||||
20250408,174800,601743540,3250,3250,3250,3250,0
|
||||
20250408,174700,601743540,3250,3250,3250,3250,0
|
||||
20250408,174600,601743540,3250,3250,3250,3250,0
|
||||
20250408,174500,601743540,3250,3250,3250,3250,0
|
||||
20250408,174400,601743540,3250,3250,3250,3250,0
|
||||
20250408,174300,601743540,3250,3250,3250,3250,0
|
||||
20250408,174200,601743540,3250,3250,3250,3250,0
|
||||
20250408,174100,601743540,3250,3250,3250,3250,0
|
||||
20250408,174000,601743540,3250,3250,3250,3250,0
|
||||
20250408,173900,601743540,3250,3250,3250,3250,0
|
||||
20250408,173800,601743540,3250,3250,3250,3250,0
|
||||
20250408,173700,601743540,3250,3250,3250,3250,0
|
||||
20250408,173600,601743540,3250,3250,3250,3250,0
|
||||
20250408,173500,601743540,3250,3250,3250,3250,0
|
||||
20250408,173400,601743540,3250,3250,3250,3250,0
|
||||
20250408,173300,601743540,3250,3250,3250,3250,0
|
||||
20250408,173200,601743540,3250,3250,3250,3250,0
|
||||
20250408,173100,601743540,3250,3250,3250,3250,0
|
||||
20250408,173000,601743540,3250,3250,3250,3250,0
|
||||
20250408,172900,601743540,3250,3250,3250,3250,0
|
||||
20250408,172800,601743540,3250,3250,3250,3250,0
|
||||
20250408,172700,601743540,3250,3250,3250,3250,0
|
||||
20250408,172600,601743540,3250,3250,3250,3250,0
|
||||
20250408,172500,601743540,3250,3250,3250,3250,0
|
||||
20250408,172400,601743540,3250,3250,3250,3250,0
|
||||
20250408,172300,601743540,3250,3250,3250,3250,0
|
||||
20250408,172200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,172100,601743540,3250,3250,3250,3250,0
|
||||
20250408,172000,601743540,3250,3250,3250,3250,0
|
||||
20250408,171900,601743540,3250,3250,3250,3250,0
|
||||
20250408,171800,601743540,3250,3250,3250,3250,0
|
||||
20250408,171700,601743540,3250,3250,3250,3250,0
|
||||
20250408,171600,601743540,3250,3250,3250,3250,0
|
||||
20250408,171500,601743540,3250,3250,3250,3250,0
|
||||
20250408,171400,601743540,3250,3250,3250,3250,0
|
||||
20250408,171300,601743540,3250,3250,3250,3250,0
|
||||
20250408,171200,601743540,3250,3250,3250,3250,0
|
||||
20250408,171100,601743540,3250,3250,3250,3250,0
|
||||
20250408,171000,601743540,3250,3250,3250,3250,0
|
||||
20250408,170900,601743540,3250,3250,3250,3250,0
|
||||
20250408,170800,601743540,3250,3250,3250,3250,0
|
||||
20250408,170700,601743540,3250,3250,3250,3250,0
|
||||
20250408,170600,601743540,3250,3250,3250,3250,0
|
||||
20250408,170500,601743540,3250,3250,3250,3250,0
|
||||
20250408,170400,601743540,3250,3250,3250,3250,0
|
||||
20250408,170300,601743540,3250,3250,3250,3250,0
|
||||
20250408,170200,601743540,3250,3250,3250,3250,0
|
||||
20250408,170100,601743540,3250,3250,3250,3250,0
|
||||
20250408,170000,601743540,3250,3250,3250,3250,0
|
||||
20250408,165900,601743540,3250,3250,3250,3250,0
|
||||
20250408,165800,601743540,3250,3250,3250,3250,0
|
||||
20250408,165700,601743540,3250,3250,3250,3250,0
|
||||
20250408,165600,601743540,3250,3250,3250,3250,0
|
||||
20250408,165500,601743540,3250,3250,3250,3250,0
|
||||
20250408,165400,601743540,3250,3250,3250,3250,0
|
||||
20250408,165300,601743540,3250,3250,3250,3250,0
|
||||
20250408,165200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,165100,601743540,3250,3250,3250,3250,0
|
||||
20250408,165000,601743540,3250,3250,3250,3250,0
|
||||
20250408,164900,601743540,3250,3250,3250,3250,0
|
||||
20250408,164800,601743540,3250,3250,3250,3250,0
|
||||
20250408,164700,601743540,3250,3250,3250,3250,0
|
||||
20250408,164600,601743540,3250,3250,3250,3250,0
|
||||
20250408,164500,601743540,3250,3250,3250,3250,0
|
||||
20250408,164400,601743540,3250,3250,3250,3250,0
|
||||
20250408,164300,601743540,3250,3250,3250,3250,0
|
||||
20250408,164200,601743540,3250,3250,3250,3250,0
|
||||
20250408,164100,601743540,3250,3250,3250,3250,0
|
||||
20250408,164000,601743540,3250,3250,3250,3250,0
|
||||
20250408,163900,601743540,3250,3250,3250,3250,0
|
||||
20250408,163800,601743540,3250,3250,3250,3250,0
|
||||
20250408,163700,601743540,3250,3250,3250,3250,0
|
||||
20250408,163600,601743540,3250,3250,3250,3250,0
|
||||
20250408,163500,601743540,3250,3250,3250,3250,0
|
||||
20250408,163400,601743540,3250,3250,3250,3250,0
|
||||
20250408,163300,601743540,3250,3250,3250,3250,0
|
||||
20250408,163200,601743540,3250,3250,3250,3250,0
|
||||
20250408,163100,601743540,3250,3250,3250,3250,0
|
||||
20250408,163000,601743540,3250,3250,3250,3250,0
|
||||
20250408,162900,601743540,3250,3250,3250,3250,0
|
||||
20250408,162800,601743540,3250,3250,3250,3250,0
|
||||
20250408,162700,601743540,3250,3250,3250,3250,0
|
||||
20250408,162600,601743540,3250,3250,3250,3250,0
|
||||
20250408,162500,601743540,3250,3250,3250,3250,0
|
||||
20250408,162400,601743540,3250,3250,3250,3250,0
|
||||
20250408,162300,601743540,3250,3250,3250,3250,0
|
||||
20250408,162200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,162100,601743540,3250,3250,3250,3250,0
|
||||
20250408,162000,601743540,3250,3250,3250,3250,0
|
||||
20250408,161900,601743540,3250,3250,3250,3250,0
|
||||
20250408,161800,601743540,3250,3250,3250,3250,0
|
||||
20250408,161700,601743540,3250,3250,3250,3250,0
|
||||
20250408,161600,601743540,3250,3250,3250,3250,0
|
||||
20250408,161500,601743540,3250,3250,3250,3250,0
|
||||
20250408,161400,601743540,3250,3250,3250,3250,0
|
||||
20250408,161300,601743540,3250,3250,3250,3250,0
|
||||
20250408,161200,601743540,3250,3250,3250,3250,0
|
||||
20250408,161100,601743540,3250,3250,3250,3250,0
|
||||
20250408,161000,601743540,3250,3250,3250,3250,0
|
||||
20250408,160900,601743540,3250,3250,3250,3250,0
|
||||
20250408,160800,601743540,3250,3250,3250,3250,0
|
||||
20250408,160700,601743540,3250,3250,3250,3250,0
|
||||
20250408,160600,601743540,3250,3250,3250,3250,0
|
||||
20250408,160500,601743540,3250,3250,3250,3250,0
|
||||
20250408,160400,601743540,3250,3250,3250,3250,0
|
||||
20250408,160300,601743540,3250,3250,3250,3250,0
|
||||
20250408,160200,601743540,3250,3250,3250,3250,0
|
||||
20250408,160100,601743540,3250,3250,3250,3250,0
|
||||
20250408,160000,601743540,3250,3250,3250,3250,0
|
||||
20250408,155900,601743540,3250,3250,3250,3250,0
|
||||
20250408,155800,601743540,3250,3250,3250,3250,0
|
||||
20250408,155700,601743540,3250,3250,3250,3250,0
|
||||
20250408,155600,601743540,3250,3250,3250,3250,0
|
||||
20250408,155500,601743540,3250,3250,3250,3250,0
|
||||
20250408,155400,601743540,3250,3250,3250,3250,0
|
||||
20250408,155300,601743540,3250,3250,3250,3250,0
|
||||
20250408,155200,601743540,3250,3250,3250,3250,3983
|
||||
20250408,155100,601743540,3250,3250,3250,3250,0
|
||||
20250408,155000,601743540,3250,3250,3250,3250,0
|
||||
20250408,154900,601743540,3250,3250,3250,3250,0
|
||||
20250408,154800,601743540,3250,3250,3250,3250,0
|
||||
20250408,154700,601743540,3250,3250,3250,3250,0
|
||||
20250408,154600,601743540,3250,3250,3250,3250,0
|
||||
20250408,154500,601743540,3250,3250,3250,3250,0
|
||||
20250408,154400,601743540,3250,3250,3250,3250,0
|
||||
20250408,154300,601743540,3250,3250,3250,3250,0
|
||||
20250408,154200,601743540,3250,3250,3250,3250,0
|
||||
20250408,154100,601743540,3250,3250,3250,3250,0
|
||||
20250408,154000,601743540,3250,3250,3250,3250,0
|
||||
20250408,153900,601743540,3250,3250,3250,3250,0
|
||||
20250408,153800,601743540,3250,3250,3250,3250,0
|
||||
20250408,153700,601743540,3250,3250,3250,3250,0
|
||||
20250408,153600,601743540,3250,3250,3250,3250,0
|
||||
20250408,153500,601743540,3250,3250,3250,3250,0
|
||||
20250408,153400,601743540,3250,3250,3250,3250,0
|
||||
20250408,153300,601743540,3250,3250,3250,3250,0
|
||||
20250408,153200,601743540,3250,3250,3250,3250,0
|
||||
20250408,153100,601743540,3250,3250,3250,3250,0
|
||||
20250408,153000,601743540,3250,3250,3250,3250,3983
|
||||
20250408,152900,588798790,3250,3250,3250,3250,0
|
||||
20250408,152800,588798790,3250,3250,3250,3250,0
|
||||
20250408,152700,588798790,3250,3250,3250,3250,0
|
||||
20250408,152600,588798790,3250,3250,3250,3250,0
|
||||
20250408,152500,588798790,3250,3250,3250,3250,0
|
||||
20250408,152400,588798790,3250,3250,3250,3250,0
|
||||
20250408,152300,588798790,3250,3250,3250,3250,0
|
||||
20250408,152200,588798790,3250,3250,3250,3250,0
|
||||
20250408,152100,588798790,3250,3250,3250,3250,0
|
||||
20250408,152000,588798790,3250,3250,3250,3250,0
|
||||
20250408,151900,588798790,3250,3250,3250,3235,176
|
||||
20250408,151800,588226895,3250,3265,3270,3230,4166
|
||||
20250408,151700,574678885,3270,3270,3270,3270,1
|
||||
20250408,151600,574675615,3265,3265,3265,3265,95
|
||||
20250408,151500,574365440,3275,3275,3275,3275,0
|
||||
20250408,151400,574365440,3275,3275,3275,3275,0
|
||||
20250408,151300,574365440,3275,3275,3275,3275,0
|
||||
20250408,151200,574365440,3275,3275,3275,3275,2392
|
||||
20250408,151100,566531640,3285,3285,3285,3285,1
|
||||
20250408,151000,566528355,3280,3280,3280,3280,10
|
||||
20250408,150900,566495555,3285,3285,3285,3285,0
|
||||
20250408,150800,566495555,3285,3280,3285,3280,971
|
||||
20250408,150700,563310670,3280,3280,3280,3280,0
|
||||
20250408,150600,563310670,3280,3280,3280,3280,0
|
||||
20250408,150500,563310670,3280,3280,3280,3265,82
|
||||
20250408,150400,563042910,3265,3270,3270,3255,1502
|
||||
20250408,150300,558144965,3290,3285,3290,3285,404
|
||||
20250408,150200,556816435,3275,3280,3280,3275,6113
|
||||
20250408,150100,536795860,3280,3285,3285,3280,2594
|
||||
20250408,150000,528282125,3300,3300,3300,3300,0
|
||||
20250408,145900,528282125,3300,3300,3300,3300,1
|
||||
20250408,145800,528278825,3300,3300,3300,3300,0
|
||||
20250408,145700,528278825,3300,3295,3300,3295,23
|
||||
20250408,145600,528203025,3300,3300,3300,3300,0
|
||||
20250408,145500,528203025,3300,3300,3300,3300,0
|
||||
20250408,145400,528203025,3300,3270,3300,3270,205
|
||||
20250408,145300,527532560,3270,3270,3280,3270,2027
|
||||
20250408,145200,520903430,3270,3270,3270,3270,168
|
||||
20250408,145100,520354070,3285,3280,3285,3275,2204
|
||||
20250408,145000,513134380,3280,3280,3280,3280,500
|
||||
20250408,144900,511494380,3280,3295,3295,3280,98
|
||||
20250408,144800,511172840,3295,3295,3295,3295,0
|
||||
20250408,144700,511172840,3295,3305,3305,3280,867
|
||||
20250408,144600,508325230,3305,3305,3305,3300,781
|
||||
20250408,144500,505747885,3300,3295,3300,3295,744
|
||||
20250408,144400,503292735,3300,3300,3300,3300,21
|
||||
20250408,144300,503223435,3300,3300,3300,3300,0
|
||||
20250408,144200,503223435,3300,3300,3300,3300,0
|
||||
20250408,144100,503223435,3300,3300,3300,3300,305
|
||||
20250408,144000,502216935,3300,3300,3300,3300,300
|
||||
20250408,143900,501226935,3300,3300,3300,3300,1
|
||||
20250408,143800,501223635,3300,3300,3300,3300,0
|
||||
20250408,143700,501223635,3300,3300,3300,3300,0
|
||||
20250408,143600,501223635,3300,3300,3300,3300,0
|
||||
20250408,143500,501223635,3300,3300,3300,3300,0
|
||||
20250408,143400,501223635,3300,3300,3300,3300,1
|
||||
20250408,143300,501220335,3300,3300,3300,3300,1
|
||||
20250408,143200,501217035,3275,3300,3300,3275,2542
|
||||
20250408,143100,492879580,3300,3300,3300,3300,4
|
||||
20250408,143000,492866380,3305,3305,3305,3305,0
|
||||
20250408,142900,492866380,3305,3305,3305,3305,127
|
||||
20250408,142800,492446645,3305,3305,3305,3305,10
|
||||
20250408,142700,492413595,3305,3305,3305,3305,0
|
||||
20250408,142600,492413595,3305,3305,3305,3305,0
|
||||
20250408,142500,492413595,3305,3305,3305,3305,5
|
||||
20250408,142400,492397070,3305,3305,3305,3305,2
|
||||
20250408,142300,492390460,3300,3295,3300,3295,189
|
||||
20250408,142200,491766820,3295,3295,3295,3295,0
|
||||
20250408,142100,491766820,3295,3295,3295,3295,8
|
||||
20250408,142000,491740460,3295,3295,3295,3295,0
|
||||
20250408,141900,491740460,3295,3295,3295,3295,0
|
||||
20250408,141800,491740460,3295,3295,3295,3295,38
|
||||
20250408,141700,491615250,3300,3300,3300,3300,0
|
||||
20250408,141600,491615250,3300,3300,3300,3300,1
|
||||
20250408,141500,491611950,3280,3295,3295,3270,736
|
||||
20250408,141400,489201695,3300,3300,3300,3300,0
|
||||
20250408,141300,489201695,3300,3300,3300,3300,12
|
||||
20250408,141200,489162095,3305,3305,3305,3305,0
|
||||
20250408,141100,489162095,3305,3305,3305,3305,0
|
||||
20250408,141000,489162095,3305,3305,3305,3305,0
|
||||
20250408,140900,489162095,3305,3305,3305,3305,39
|
||||
20250408,140800,489033200,3305,3305,3305,3305,185
|
||||
20250408,140700,488421775,3330,3330,3330,3330,50
|
||||
20250408,140600,488255275,3330,3330,3330,3330,0
|
||||
20250408,140500,488255275,3330,3330,3330,3330,9
|
||||
20250408,140400,488225305,3330,3330,3330,3330,400
|
||||
20250408,140300,486893305,3330,3330,3335,3330,58
|
||||
20250408,140200,486700055,3335,3310,3335,3280,3003
|
||||
20250408,140100,476702285,3290,3290,3290,3290,13
|
||||
20250408,140000,476659515,3290,3290,3290,3290,0
|
||||
20250408,135900,476659515,3290,3290,3290,3290,2
|
||||
20250408,135800,476652935,3280,3280,3280,3280,0
|
||||
20250408,135700,476652935,3280,3285,3285,3280,40
|
||||
20250408,135600,476521555,3290,3290,3290,3290,0
|
||||
20250408,135500,476521555,3290,3290,3290,3290,0
|
||||
20250408,135400,476521555,3290,3290,3290,3290,82
|
||||
20250408,135300,476251775,3290,3290,3290,3290,0
|
||||
20250408,135200,476251775,3290,3285,3290,3285,82
|
||||
20250408,135100,475982400,3285,3285,3285,3285,0
|
||||
20250408,135000,475982400,3285,3285,3285,3285,0
|
||||
20250408,134900,475982400,3285,3285,3285,3285,3
|
||||
20250408,134800,475972545,3275,3270,3275,3270,554
|
||||
20250408,134700,474158255,3270,3275,3275,3270,1049
|
||||
20250408,134600,470727685,3275,3285,3285,3275,4
|
||||
20250408,134500,470714565,3285,3285,3285,3285,0
|
||||
20250408,134400,470714565,3285,3285,3285,3285,0
|
||||
20250408,134300,470714565,3285,3275,3285,3275,563
|
||||
20250408,134200,468870420,3275,3285,3285,3275,509
|
||||
20250408,134100,467201030,3290,3290,3290,3290,5
|
||||
20250408,134000,467184580,3290,3290,3290,3290,46
|
||||
20250408,133900,467033240,3290,3290,3290,3290,18
|
||||
20250408,133800,466974020,3290,3300,3300,3290,398
|
||||
20250408,133700,465663035,3300,3300,3300,3300,0
|
||||
20250408,133600,465663035,3300,3300,3300,3300,0
|
||||
20250408,133500,465663035,3300,3300,3300,3300,59
|
||||
20250408,133400,465468335,3310,3310,3310,3310,144
|
||||
20250408,133300,464991695,3330,3330,3330,3330,700
|
||||
20250408,133200,462660695,3330,3330,3330,3330,0
|
||||
20250408,133100,462660695,3330,3330,3330,3330,0
|
||||
20250408,133000,462660695,3330,3330,3330,3330,1
|
||||
20250408,132900,462657365,3335,3335,3335,3335,0
|
||||
20250408,132800,462657365,3335,3335,3335,3335,1
|
||||
20250408,132700,462654030,3310,3310,3310,3310,0
|
||||
20250408,132600,462654030,3310,3310,3310,3310,0
|
||||
20250408,132500,462654030,3310,3310,3310,3310,0
|
||||
20250408,132400,462654030,3310,3310,3310,3310,0
|
||||
20250408,132300,462654030,3310,3310,3310,3310,0
|
||||
20250408,132200,462654030,3310,3310,3310,3310,0
|
||||
20250408,132100,462654030,3310,3310,3310,3310,0
|
||||
20250408,132000,462654030,3310,3315,3315,3310,300
|
||||
20250408,131900,461660030,3330,3330,3330,3330,395
|
||||
20250408,131800,460344680,3325,3325,3325,3325,10
|
||||
20250408,131700,460311430,3330,3330,3330,3330,0
|
||||
20250408,131600,460311430,3330,3330,3330,3330,100
|
||||
20250408,131500,459978430,3330,3330,3330,3330,71
|
||||
20250408,131400,459742000,3320,3320,3320,3320,598
|
||||
20250408,131300,457756640,3320,3320,3320,3320,0
|
||||
20250408,131200,457756640,3320,3320,3320,3320,811
|
||||
20250408,131100,455064120,3325,3325,3325,3325,0
|
||||
20250408,131000,455064120,3325,3325,3325,3325,2
|
||||
20250408,130900,455057470,3325,3325,3325,3325,247
|
||||
20250408,130800,454236195,3335,3335,3335,3335,0
|
||||
20250408,130700,454236195,3335,3325,3335,3325,553
|
||||
20250408,130600,452397460,3325,3325,3325,3325,100
|
||||
20250408,130500,452064960,3330,3330,3330,3330,0
|
||||
20250408,130400,452064960,3330,3330,3330,3330,551
|
||||
20250408,130300,450230130,3325,3325,3325,3325,203
|
||||
20250408,130200,449555155,3325,3305,3330,3305,2252
|
||||
20250408,130100,442097955,3305,3305,3305,3305,31
|
||||
20250408,130000,441995500,3305,3300,3305,3300,3
|
||||
20250408,125900,441985595,3285,3285,3285,3285,0
|
||||
20250408,125800,441985595,3285,3295,3295,3285,382
|
||||
20250408,125700,440727970,3295,3305,3305,3295,1176
|
||||
20250408,125600,436851020,3310,3305,3310,3305,573
|
||||
20250408,125500,434956625,3305,3320,3320,3305,14
|
||||
20250408,125400,434910340,3295,3320,3320,3295,2000
|
||||
20250408,125300,428300820,3335,3335,3335,3335,0
|
||||
20250408,125200,428300820,3335,3335,3335,3335,0
|
||||
20250408,125100,428300820,3335,3335,3335,3335,0
|
||||
20250408,125000,428300820,3335,3320,3335,3320,95
|
||||
20250408,124900,427985390,3320,3320,3320,3320,0
|
||||
20250408,124800,427985390,3320,3320,3320,3320,0
|
||||
20250408,124700,427985390,3320,3320,3320,3320,0
|
||||
20250408,124600,427985390,3320,3335,3350,3320,3408
|
||||
20250408,124500,416606385,3355,3355,3355,3355,1
|
||||
20250408,124400,416603030,3355,3355,3355,3355,587
|
||||
20250408,124300,414633645,3350,3330,3350,3330,2041
|
||||
20250408,124200,407798745,3330,3330,3330,3330,0
|
||||
20250408,124100,407798745,3330,3330,3330,3330,0
|
||||
20250408,124000,407798745,3330,3320,3330,3320,70
|
||||
20250408,123900,407566185,3320,3320,3320,3320,0
|
||||
20250408,123800,407566185,3320,3315,3320,3315,190
|
||||
20250408,123700,406936290,3310,3310,3310,3310,322
|
||||
20250408,123600,405870470,3310,3310,3315,3310,2644
|
||||
20250408,123500,397118590,3315,3315,3315,3315,31
|
||||
20250408,123400,397015825,3335,3335,3335,3335,0
|
||||
20250408,123300,397015825,3335,3335,3335,3330,9
|
||||
20250408,123200,396985815,3340,3345,3355,3335,709
|
||||
20250408,123100,394617235,3360,3345,3360,3345,280
|
||||
20250408,123000,393680175,3345,3325,3345,3325,1257
|
||||
20250408,122900,389495155,3325,3325,3325,3325,1
|
||||
20250408,122800,389491830,3325,3310,3325,3310,9
|
||||
20250408,122700,389461920,3305,3305,3305,3305,0
|
||||
20250408,122600,389461920,3305,3310,3310,3305,454
|
||||
20250408,122500,387961445,3330,3330,3330,3330,0
|
||||
20250408,122400,387961445,3330,3330,3330,3330,0
|
||||
20250408,122300,387961445,3330,3330,3330,3330,2
|
||||
20250408,122200,387954785,3330,3330,3330,3330,0
|
||||
20250408,122100,387954785,3330,3330,3330,3330,0
|
||||
20250408,122000,387954785,3330,3330,3330,3330,0
|
||||
20250408,121900,387954785,3330,3330,3330,3330,1
|
||||
20250408,121800,387951455,3305,3305,3305,3305,0
|
||||
20250408,121700,387951455,3305,3330,3330,3305,14
|
||||
20250408,121600,387905160,3310,3310,3310,3310,1
|
||||
20250408,121500,387901850,3310,3310,3310,3310,0
|
||||
20250408,121400,387901850,3310,3310,3310,3310,0
|
||||
20250408,121300,387901850,3310,3315,3315,3310,800
|
||||
20250408,121200,385253395,3330,3330,3330,3330,0
|
||||
20250408,121100,385253395,3330,3330,3330,3330,0
|
||||
20250408,121000,385253395,3330,3330,3330,3330,0
|
||||
20250408,120900,385253395,3330,3322,3330,3322,200
|
||||
20250408,120800,384587795,3330,3330,3330,3330,0
|
||||
20250408,120700,384587795,3330,3330,3330,3330,0
|
||||
20250408,120600,384587795,3330,3330,3330,3330,0
|
||||
20250408,120500,384587795,3330,3330,3330,3330,0
|
||||
20250408,120400,384587795,3330,3330,3330,3330,0
|
||||
20250408,120300,384587795,3330,3330,3330,3330,0
|
||||
20250408,120200,384587795,3330,3320,3330,3320,511
|
||||
20250408,120100,382889085,3320,3320,3320,3320,0
|
||||
20250408,120000,382889085,3320,3320,3320,3320,0
|
||||
20250408,115900,382889085,3320,3315,3320,3315,602
|
||||
20250408,115800,380891200,3315,3310,3315,3310,220
|
||||
20250408,115700,380162995,3315,3315,3315,3315,0
|
||||
20250408,115600,380162995,3315,3315,3315,3315,100
|
||||
20250408,115500,379831495,3310,3310,3310,3310,0
|
||||
20250408,115400,379831495,3310,3310,3310,3310,0
|
||||
20250408,115300,379831495,3310,3310,3310,3310,19
|
||||
20250408,115200,379768605,3315,3310,3315,3310,2
|
||||
20250408,115100,379761980,3315,3320,3325,3315,532
|
||||
20250408,115000,377996235,3320,3325,3325,3320,91
|
||||
20250408,114900,377693720,3325,3325,3325,3325,15
|
||||
20250408,114800,377643845,3320,3320,3320,3320,238
|
||||
20250408,114700,376853685,3325,3325,3325,3325,0
|
||||
20250408,114600,376853685,3325,3325,3325,3325,12
|
||||
20250408,114500,376813785,3325,3320,3325,3320,201
|
||||
20250408,114400,376146460,3320,3320,3320,3320,0
|
||||
20250408,114300,376146460,3320,3320,3320,3320,0
|
||||
20250408,114200,376146460,3320,3320,3320,3320,15
|
||||
20250408,114100,376096660,3320,3320,3320,3320,0
|
||||
20250408,114000,376096660,3320,3320,3320,3320,86
|
||||
20250408,113900,375811140,3320,3320,3320,3320,357
|
||||
20250408,113800,374625900,3315,3330,3330,3310,3888
|
||||
20250408,113700,361741140,3335,3335,3335,3335,407
|
||||
20250408,113600,360383795,3335,3345,3345,3335,343
|
||||
20250408,113500,359239875,3350,3350,3350,3350,45
|
||||
20250408,113400,359089125,3350,3390,3390,3350,449
|
||||
20250408,113300,357577195,3390,3350,3395,3350,6013
|
||||
20250408,113200,337192425,3355,3350,3355,3350,2399
|
||||
20250408,113100,329147025,3345,3330,3345,3330,906
|
||||
20250408,113000,326123925,3330,3335,3335,3330,3444
|
||||
20250408,112900,314649880,3340,3340,3340,3340,363
|
||||
20250408,112800,313437460,3340,3340,3340,3340,0
|
||||
20250408,112700,313437460,3340,3340,3340,3340,1
|
||||
20250408,112600,313434120,3345,3345,3345,3345,1
|
||||
20250408,112500,313430775,3345,3345,3345,3345,0
|
||||
20250408,112400,313430775,3345,3340,3345,3340,234
|
||||
20250408,112300,312649210,3345,3345,3345,3345,0
|
||||
20250408,112200,312649210,3345,3340,3345,3340,792
|
||||
20250408,112100,310003395,3330,3330,3330,3330,99
|
||||
20250408,112000,309673725,3325,3325,3325,3325,1
|
||||
20250408,111900,309670400,3330,3330,3330,3330,14
|
||||
20250408,111800,309623780,3330,3330,3330,3330,7
|
||||
20250408,111700,309600470,3330,3330,3330,3330,0
|
||||
20250408,111600,309600470,3330,3330,3330,3330,0
|
||||
20250408,111500,309600470,3330,3330,3330,3330,30
|
||||
20250408,111400,309500570,3325,3330,3330,3320,507
|
||||
20250408,111300,307817060,3325,3325,3325,3325,456
|
||||
20250408,111200,306300860,3330,3330,3330,3330,237
|
||||
20250408,111100,305511650,3330,3330,3330,3330,0
|
||||
20250408,111000,305511650,3330,3330,3330,3330,500
|
||||
20250408,110900,303846650,3335,3335,3335,3335,0
|
||||
20250408,110800,303846650,3335,3340,3340,3330,1447
|
||||
20250408,110700,299020525,3345,3345,3345,3345,126
|
||||
20250408,110600,298599055,3350,3350,3350,3350,33
|
||||
20250408,110500,298488505,3345,3330,3345,3330,217
|
||||
20250408,110400,297762830,3345,3345,3345,3330,911
|
||||
20250408,110300,294720580,3345,3340,3345,3340,126
|
||||
20250408,110200,294299725,3345,3350,3350,3345,37
|
||||
20250408,110100,294175945,3350,3350,3350,3350,1
|
||||
20250408,110000,294172595,3350,3345,3350,3345,1326
|
||||
20250408,105900,289737110,3345,3365,3365,3345,293
|
||||
20250408,105800,288755450,3345,3355,3355,3345,10
|
||||
20250408,105700,288721985,3340,3365,3365,3340,299
|
||||
20250408,105600,287723285,3340,3360,3390,3340,1007
|
||||
20250408,105500,284323685,3360,3380,3385,3360,252
|
||||
20250408,105400,283475365,3385,3400,3400,3360,2160
|
||||
20250408,105300,276163325,3400,3365,3400,3365,3795
|
||||
20250408,105200,263311245,3340,3380,3390,3325,310
|
||||
20250408,105100,262274110,3380,3355,3400,3355,3219
|
||||
20250408,105000,251389950,3360,3370,3385,3340,5522
|
||||
20250408,104900,232844450,3370,3335,3410,3335,18778
|
||||
20250408,104800,169263850,3335,3340,3340,3335,6
|
||||
20250408,104700,169243815,3320,3340,3340,3315,3083
|
||||
20250408,104600,159007890,3345,3365,3365,3325,4192
|
||||
20250408,104500,144994065,3365,3335,3365,3335,1272
|
||||
20250408,104400,140731415,3335,3335,3355,3330,446
|
||||
20250408,104300,139244860,3355,3350,3355,3350,600
|
||||
20250408,104200,137234810,3350,3325,3350,3320,959
|
||||
20250408,104100,134036885,3320,3350,3390,3320,8910
|
||||
20250408,104000,104031900,3355,3305,3355,3305,4588
|
||||
20250408,103900,88712520,3305,3310,3310,3280,125
|
||||
20250408,103800,88300595,3310,3290,3310,3290,2571
|
||||
20250408,103700,79823310,3285,3265,3285,3265,2277
|
||||
20250408,103600,72357605,3260,3260,3260,3260,0
|
||||
20250408,103500,72357605,3260,3260,3260,3260,0
|
||||
20250408,103400,72357605,3260,3260,3260,3260,20
|
||||
20250408,103300,72292405,3265,3265,3265,3265,0
|
||||
20250408,103200,72292405,3265,3250,3265,3250,472
|
||||
20250408,103100,70754715,3250,3250,3250,3250,2
|
||||
20250408,103000,70748215,3250,3255,3255,3250,337
|
||||
20250408,102900,69651370,3255,3255,3255,3255,0
|
||||
20250408,102800,69651370,3255,3255,3255,3255,3
|
||||
20250408,102700,69641605,3255,3255,3255,3255,188
|
||||
20250408,102600,69029665,3255,3255,3255,3255,0
|
||||
20250408,102500,69029665,3255,3255,3255,3255,10
|
||||
20250408,102400,68997115,3250,3245,3250,3245,1182
|
||||
20250408,102300,65156120,3245,3235,3245,3235,9
|
||||
20250408,102200,65126925,3245,3235,3245,3235,1825
|
||||
20250408,102100,59222160,3240,3240,3240,3240,0
|
||||
20250408,102000,59222160,3240,3240,3240,3240,0
|
||||
20250408,101900,59222160,3240,3240,3240,3240,0
|
||||
20250408,101800,59222160,3240,3240,3240,3240,5
|
||||
20250408,101700,59205960,3245,3245,3245,3245,0
|
||||
20250408,101600,59205960,3245,3265,3265,3245,1559
|
||||
20250408,101500,54135180,3260,3260,3260,3260,20
|
||||
20250408,101400,54069980,3265,3260,3265,3260,40
|
||||
20250408,101300,53939480,3265,3265,3265,3265,1
|
||||
20250408,101200,53936215,3265,3245,3265,3245,2812
|
||||
20250408,101100,44768680,3250,3250,3250,3250,0
|
||||
20250408,101000,44768680,3250,3250,3250,3250,0
|
||||
20250408,100900,44768680,3250,3250,3250,3250,0
|
||||
20250408,100800,44768680,3250,3220,3250,3220,1510
|
||||
20250408,100700,39879100,3220,3220,3225,3220,364
|
||||
20250408,100600,38707000,3220,3220,3220,3220,0
|
||||
20250408,100500,38707000,3220,3220,3220,3220,0
|
||||
20250408,100400,38707000,3220,3205,3220,3205,25
|
||||
20250408,100300,38626785,3205,3210,3210,3200,335
|
||||
20250408,100200,37551900,3215,3215,3215,3215,486
|
||||
20250408,100100,35989410,3215,3215,3215,3215,2
|
||||
20250408,100000,35982980,3215,3215,3215,3215,66
|
||||
20250408,095900,35770790,3220,3220,3220,3220,42
|
||||
20250408,095800,35635550,3215,3215,3220,3215,129
|
||||
20250408,095700,35220765,3220,3225,3225,3220,340
|
||||
20250408,095600,34125050,3230,3230,3230,3230,0
|
||||
20250408,095500,34125050,3230,3230,3230,3230,88
|
||||
20250408,095400,33840810,3235,3235,3235,3235,0
|
||||
20250408,095300,33840810,3235,3235,3235,3235,10
|
||||
20250408,095200,33808460,3230,3250,3250,3230,353
|
||||
20250408,095100,32668070,3240,3240,3240,3240,164
|
||||
20250408,095000,32136710,3220,3215,3220,3215,726
|
||||
20250408,094900,29801720,3215,3215,3215,3215,0
|
||||
20250408,094800,29801720,3215,3215,3215,3215,0
|
||||
20250408,094700,29801720,3215,3215,3215,3215,147
|
||||
20250408,094600,29329115,3215,3210,3215,3210,100
|
||||
20250408,094500,29007725,3215,3215,3215,3215,0
|
||||
20250408,094400,29007725,3215,3215,3215,3215,2
|
||||
20250408,094300,29001295,3215,3200,3215,3195,123
|
||||
20250408,094200,28607810,3215,3215,3215,3215,0
|
||||
20250408,094100,28607810,3215,3215,3215,3215,0
|
||||
20250408,094000,28607810,3215,3215,3215,3215,1
|
||||
20250408,093900,28604595,3200,3200,3200,3200,200
|
||||
20250408,093800,27964595,3200,3200,3200,3200,0
|
||||
20250408,093700,27964595,3200,3210,3210,3200,525
|
||||
20250408,093600,26282585,3210,3205,3210,3205,183
|
||||
20250408,093500,25695905,3205,3220,3220,3205,359
|
||||
20250408,093400,24543510,3215,3215,3215,3215,2
|
||||
20250408,093300,24537080,3220,3220,3220,3220,0
|
||||
20250408,093200,24537080,3220,3220,3220,3215,837
|
||||
20250408,093100,21845995,3230,3230,3230,3230,0
|
||||
20250408,093000,21845995,3230,3225,3230,3225,101
|
||||
20250408,092900,21520265,3240,3240,3240,3240,0
|
||||
20250408,092800,21520265,3240,3240,3240,3240,0
|
||||
20250408,092700,21520265,3240,3240,3240,3240,0
|
||||
20250408,092600,21520265,3240,3240,3240,3240,5
|
||||
20250408,092500,21504065,3225,3225,3225,3225,0
|
||||
20250408,092400,21504065,3225,3225,3225,3225,34
|
||||
20250408,092300,21394415,3235,3230,3235,3215,290
|
||||
20250408,092200,20458380,3230,3230,3230,3230,0
|
||||
20250408,092100,20458380,3230,3230,3230,3230,6
|
||||
20250408,092000,20439000,3230,3230,3230,3230,434
|
||||
20250408,091900,19037180,3230,3230,3230,3225,85
|
||||
20250408,091800,18762925,3230,3235,3235,3230,254
|
||||
20250408,091700,17941285,3240,3240,3240,3240,70
|
||||
20250408,091600,17714485,3240,3240,3240,3240,190
|
||||
20250408,091500,17098885,3250,3245,3250,3240,881
|
||||
20250408,091400,14243680,3275,3275,3275,3275,33
|
||||
20250408,091300,14135605,3275,3270,3275,3270,614
|
||||
20250408,091200,12126055,3255,3255,3255,3255,700
|
||||
20250408,091100,9847555,3270,3270,3270,3270,59
|
||||
20250408,091000,9654625,3270,3235,3270,3235,964
|
||||
20250408,090900,6522580,3210,3235,3235,3210,36
|
||||
20250408,090800,6406620,3205,3205,3205,3205,0
|
||||
20250408,090700,6406620,3205,3205,3205,3205,0
|
||||
20250408,090600,6406620,3205,3205,3205,3205,0
|
||||
20250408,090500,6406620,3205,3205,3205,3205,0
|
||||
20250408,090400,6406620,3205,3205,3205,3205,18
|
||||
20250408,090300,6348930,3205,3205,3205,3205,0
|
||||
20250408,090200,6348930,3205,3205,3205,3205,50
|
||||
20250408,090100,6188680,3265,3275,3275,3260,1535
|
||||
20250408,090000,1176925,3275,3180,3275,3180,369
|
||||
|
Reference in New Issue
Block a user