Update 2025-04-08 2740 candle_min
This commit is contained in:
656
106190/min/candle-20250408.csv
Normal file
656
106190/min/candle-20250408.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195400,298110940,13260,13260,13260,13260,588
|
||||
20250408,195300,298110940,13260,13260,13260,13260,0
|
||||
20250408,195200,298110940,13260,13260,13260,13260,0
|
||||
20250408,195100,298110940,13260,13260,13260,13260,0
|
||||
20250408,195000,298110940,13260,13260,13260,13260,0
|
||||
20250408,194900,298110940,13260,13260,13260,13260,0
|
||||
20250408,194800,298110940,13260,13260,13260,13260,0
|
||||
20250408,194700,298110940,13260,13260,13260,13260,0
|
||||
20250408,194600,298110940,13260,13260,13260,13260,0
|
||||
20250408,194500,298110940,13260,13260,13260,13260,0
|
||||
20250408,194400,298110940,13260,13260,13260,13260,0
|
||||
20250408,194300,298110940,13260,13260,13260,13260,0
|
||||
20250408,194200,298110940,13260,13260,13260,13260,0
|
||||
20250408,194100,298110940,13260,13260,13260,13260,0
|
||||
20250408,194000,298110940,13260,13260,13260,13260,0
|
||||
20250408,193900,298110940,13260,13260,13260,13260,0
|
||||
20250408,193800,298110940,13260,13260,13260,13260,0
|
||||
20250408,193700,298110940,13260,13260,13260,13260,0
|
||||
20250408,193600,298110940,13260,13260,13260,13260,0
|
||||
20250408,193500,298110940,13260,13260,13260,13260,0
|
||||
20250408,193400,298110940,13260,13260,13260,13260,0
|
||||
20250408,193300,298110940,13260,13260,13260,13260,0
|
||||
20250408,193200,298110940,13260,13260,13260,13260,0
|
||||
20250408,193100,298110940,13260,13260,13260,13260,0
|
||||
20250408,193000,298110940,13260,13260,13260,13260,0
|
||||
20250408,192900,298110940,13260,13260,13260,13260,0
|
||||
20250408,192800,298110940,13260,13260,13260,13260,0
|
||||
20250408,192700,298110940,13260,13260,13260,13260,0
|
||||
20250408,192600,298110940,13260,13260,13260,13260,0
|
||||
20250408,192500,298110940,13260,13260,13260,13260,0
|
||||
20250408,192400,298110940,13260,13260,13260,13260,588
|
||||
20250408,192300,298110940,13260,13260,13260,13260,0
|
||||
20250408,192200,298110940,13260,13260,13260,13260,0
|
||||
20250408,192100,298110940,13260,13260,13260,13260,0
|
||||
20250408,192000,298110940,13260,13260,13260,13260,0
|
||||
20250408,191900,298110940,13260,13260,13260,13260,0
|
||||
20250408,191800,298110940,13260,13260,13260,13260,0
|
||||
20250408,191700,298110940,13260,13260,13260,13260,0
|
||||
20250408,191600,298110940,13260,13260,13260,13260,0
|
||||
20250408,191500,298110940,13260,13260,13260,13260,0
|
||||
20250408,191400,298110940,13260,13260,13260,13260,0
|
||||
20250408,191300,298110940,13260,13260,13260,13260,0
|
||||
20250408,191200,298110940,13260,13260,13260,13260,0
|
||||
20250408,191100,298110940,13260,13260,13260,13260,0
|
||||
20250408,191000,298110940,13260,13260,13260,13260,0
|
||||
20250408,190900,298110940,13260,13260,13260,13260,0
|
||||
20250408,190800,298110940,13260,13260,13260,13260,0
|
||||
20250408,190700,298110940,13260,13260,13260,13260,0
|
||||
20250408,190600,298110940,13260,13260,13260,13260,0
|
||||
20250408,190500,298110940,13260,13260,13260,13260,0
|
||||
20250408,190400,298110940,13260,13260,13260,13260,0
|
||||
20250408,190300,298110940,13260,13260,13260,13260,0
|
||||
20250408,190200,298110940,13260,13260,13260,13260,0
|
||||
20250408,190100,298110940,13260,13260,13260,13260,0
|
||||
20250408,190000,298110940,13260,13260,13260,13260,0
|
||||
20250408,185900,298110940,13260,13260,13260,13260,0
|
||||
20250408,185800,298110940,13260,13260,13260,13260,0
|
||||
20250408,185700,298110940,13260,13260,13260,13260,0
|
||||
20250408,185600,298110940,13260,13260,13260,13260,0
|
||||
20250408,185500,298110940,13260,13260,13260,13260,0
|
||||
20250408,185400,298110940,13260,13260,13260,13260,588
|
||||
20250408,185300,298110940,13260,13260,13260,13260,0
|
||||
20250408,185200,298110940,13260,13260,13260,13260,0
|
||||
20250408,185100,298110940,13260,13260,13260,13260,0
|
||||
20250408,185000,298110940,13260,13260,13260,13260,0
|
||||
20250408,184900,298110940,13260,13260,13260,13260,0
|
||||
20250408,184800,298110940,13260,13260,13260,13260,0
|
||||
20250408,184700,298110940,13260,13260,13260,13260,0
|
||||
20250408,184600,298110940,13260,13260,13260,13260,0
|
||||
20250408,184500,298110940,13260,13260,13260,13260,0
|
||||
20250408,184400,298110940,13260,13260,13260,13260,0
|
||||
20250408,184300,298110940,13260,13260,13260,13260,0
|
||||
20250408,184200,298110940,13260,13260,13260,13260,0
|
||||
20250408,184100,298110940,13260,13260,13260,13260,0
|
||||
20250408,184000,298110940,13260,13260,13260,13260,0
|
||||
20250408,183900,298110940,13260,13260,13260,13260,0
|
||||
20250408,183800,298110940,13260,13260,13260,13260,0
|
||||
20250408,183700,298110940,13260,13260,13260,13260,0
|
||||
20250408,183600,298110940,13260,13260,13260,13260,0
|
||||
20250408,183500,298110940,13260,13260,13260,13260,0
|
||||
20250408,183400,298110940,13260,13260,13260,13260,0
|
||||
20250408,183300,298110940,13260,13260,13260,13260,0
|
||||
20250408,183200,298110940,13260,13260,13260,13260,0
|
||||
20250408,183100,298110940,13260,13260,13260,13260,0
|
||||
20250408,183000,298110940,13260,13260,13260,13260,0
|
||||
20250408,182900,298110940,13260,13260,13260,13260,0
|
||||
20250408,182800,298110940,13260,13260,13260,13260,0
|
||||
20250408,182700,298110940,13260,13260,13260,13260,0
|
||||
20250408,182600,298110940,13260,13260,13260,13260,0
|
||||
20250408,182500,298110940,13260,13260,13260,13260,0
|
||||
20250408,182400,298110940,13260,13260,13260,13260,588
|
||||
20250408,182300,298110940,13260,13260,13260,13260,0
|
||||
20250408,182200,298110940,13260,13260,13260,13260,0
|
||||
20250408,182100,298110940,13260,13260,13260,13260,0
|
||||
20250408,182000,298110940,13260,13260,13260,13260,0
|
||||
20250408,181900,298110940,13260,13260,13260,13260,0
|
||||
20250408,181800,298110940,13260,13260,13260,13260,0
|
||||
20250408,181700,298110940,13260,13260,13260,13260,0
|
||||
20250408,181600,298110940,13260,13260,13260,13260,0
|
||||
20250408,181500,298110940,13260,13260,13260,13260,0
|
||||
20250408,181400,298110940,13260,13260,13260,13260,0
|
||||
20250408,181300,298110940,13260,13260,13260,13260,0
|
||||
20250408,181200,298110940,13260,13260,13260,13260,0
|
||||
20250408,181100,298110940,13260,13260,13260,13260,0
|
||||
20250408,181000,298110940,13260,13260,13260,13260,0
|
||||
20250408,180900,298110940,13260,13260,13260,13260,0
|
||||
20250408,180800,298110940,13260,13260,13260,13260,0
|
||||
20250408,180700,298110940,13260,13260,13260,13260,0
|
||||
20250408,180600,298110940,13260,13260,13260,13260,0
|
||||
20250408,180500,298110940,13260,13260,13260,13260,0
|
||||
20250408,180400,298110940,13260,13260,13260,13260,0
|
||||
20250408,180300,298110940,13260,13260,13260,13260,0
|
||||
20250408,180200,298110940,13260,13260,13260,13260,0
|
||||
20250408,180100,298110940,13260,13260,13260,13260,0
|
||||
20250408,180000,298110940,13260,13260,13260,13260,0
|
||||
20250408,175900,298110940,13260,13260,13260,13260,0
|
||||
20250408,175800,298110940,13260,13260,13260,13260,0
|
||||
20250408,175700,298110940,13260,13260,13260,13260,0
|
||||
20250408,175600,298110940,13260,13260,13260,13260,0
|
||||
20250408,175500,298110940,13260,13260,13260,13260,0
|
||||
20250408,175400,298110940,13260,13260,13260,13260,588
|
||||
20250408,175300,298110940,13260,13260,13260,13260,0
|
||||
20250408,175200,298110940,13260,13260,13260,13260,0
|
||||
20250408,175100,298110940,13260,13260,13260,13260,0
|
||||
20250408,175000,298110940,13260,13260,13260,13260,0
|
||||
20250408,174900,298110940,13260,13260,13260,13260,0
|
||||
20250408,174800,298110940,13260,13260,13260,13260,0
|
||||
20250408,174700,298110940,13260,13260,13260,13260,0
|
||||
20250408,174600,298110940,13260,13260,13260,13260,0
|
||||
20250408,174500,298110940,13260,13260,13260,13260,0
|
||||
20250408,174400,298110940,13260,13260,13260,13260,0
|
||||
20250408,174300,298110940,13260,13260,13260,13260,0
|
||||
20250408,174200,298110940,13260,13260,13260,13260,0
|
||||
20250408,174100,298110940,13260,13260,13260,13260,0
|
||||
20250408,174000,298110940,13260,13260,13260,13260,0
|
||||
20250408,173900,298110940,13260,13260,13260,13260,0
|
||||
20250408,173800,298110940,13260,13260,13260,13260,0
|
||||
20250408,173700,298110940,13260,13260,13260,13260,0
|
||||
20250408,173600,298110940,13260,13260,13260,13260,0
|
||||
20250408,173500,298110940,13260,13260,13260,13260,0
|
||||
20250408,173400,298110940,13260,13260,13260,13260,0
|
||||
20250408,173300,298110940,13260,13260,13260,13260,0
|
||||
20250408,173200,298110940,13260,13260,13260,13260,0
|
||||
20250408,173100,298110940,13260,13260,13260,13260,0
|
||||
20250408,173000,298110940,13260,13260,13260,13260,0
|
||||
20250408,172900,298110940,13260,13260,13260,13260,0
|
||||
20250408,172800,298110940,13260,13260,13260,13260,0
|
||||
20250408,172700,298110940,13260,13260,13260,13260,0
|
||||
20250408,172600,298110940,13260,13260,13260,13260,0
|
||||
20250408,172500,298110940,13260,13260,13260,13260,0
|
||||
20250408,172400,298110940,13260,13260,13260,13260,588
|
||||
20250408,172300,298110940,13260,13260,13260,13260,0
|
||||
20250408,172200,298110940,13260,13260,13260,13260,0
|
||||
20250408,172100,298110940,13260,13260,13260,13260,0
|
||||
20250408,172000,298110940,13260,13260,13260,13260,0
|
||||
20250408,171900,298110940,13260,13260,13260,13260,0
|
||||
20250408,171800,298110940,13260,13260,13260,13260,0
|
||||
20250408,171700,298110940,13260,13260,13260,13260,0
|
||||
20250408,171600,298110940,13260,13260,13260,13260,0
|
||||
20250408,171500,298110940,13260,13260,13260,13260,0
|
||||
20250408,171400,298110940,13260,13260,13260,13260,0
|
||||
20250408,171300,298110940,13260,13260,13260,13260,0
|
||||
20250408,171200,298110940,13260,13260,13260,13260,0
|
||||
20250408,171100,298110940,13260,13260,13260,13260,0
|
||||
20250408,171000,298110940,13260,13260,13260,13260,0
|
||||
20250408,170900,298110940,13260,13260,13260,13260,0
|
||||
20250408,170800,298110940,13260,13260,13260,13260,0
|
||||
20250408,170700,298110940,13260,13260,13260,13260,0
|
||||
20250408,170600,298110940,13260,13260,13260,13260,0
|
||||
20250408,170500,298110940,13260,13260,13260,13260,0
|
||||
20250408,170400,298110940,13260,13260,13260,13260,0
|
||||
20250408,170300,298110940,13260,13260,13260,13260,0
|
||||
20250408,170200,298110940,13260,13260,13260,13260,0
|
||||
20250408,170100,298110940,13260,13260,13260,13260,0
|
||||
20250408,170000,298110940,13260,13260,13260,13260,0
|
||||
20250408,165900,298110940,13260,13260,13260,13260,0
|
||||
20250408,165800,298110940,13260,13260,13260,13260,0
|
||||
20250408,165700,298110940,13260,13260,13260,13260,0
|
||||
20250408,165600,298110940,13260,13260,13260,13260,0
|
||||
20250408,165500,298110940,13260,13260,13260,13260,0
|
||||
20250408,165400,298110940,13260,13260,13260,13260,588
|
||||
20250408,165300,298110940,13260,13260,13260,13260,0
|
||||
20250408,165200,298110940,13260,13260,13260,13260,0
|
||||
20250408,165100,298110940,13260,13260,13260,13260,0
|
||||
20250408,165000,298110940,13260,13260,13260,13260,0
|
||||
20250408,164900,298110940,13260,13260,13260,13260,0
|
||||
20250408,164800,298110940,13260,13260,13260,13260,0
|
||||
20250408,164700,298110940,13260,13260,13260,13260,0
|
||||
20250408,164600,298110940,13260,13260,13260,13260,0
|
||||
20250408,164500,298110940,13260,13260,13260,13260,0
|
||||
20250408,164400,298110940,13260,13260,13260,13260,0
|
||||
20250408,164300,298110940,13260,13260,13260,13260,0
|
||||
20250408,164200,298110940,13260,13260,13260,13260,0
|
||||
20250408,164100,298110940,13260,13260,13260,13260,0
|
||||
20250408,164000,298110940,13260,13260,13260,13260,0
|
||||
20250408,163900,298110940,13260,13260,13260,13260,0
|
||||
20250408,163800,298110940,13260,13260,13260,13260,0
|
||||
20250408,163700,298110940,13260,13260,13260,13260,0
|
||||
20250408,163600,298110940,13260,13260,13260,13260,0
|
||||
20250408,163500,298110940,13260,13260,13260,13260,0
|
||||
20250408,163400,298110940,13260,13260,13260,13260,0
|
||||
20250408,163300,298110940,13260,13260,13260,13260,0
|
||||
20250408,163200,298110940,13260,13260,13260,13260,0
|
||||
20250408,163100,298110940,13260,13260,13260,13260,0
|
||||
20250408,163000,298110940,13260,13260,13260,13260,0
|
||||
20250408,162900,298110940,13260,13260,13260,13260,0
|
||||
20250408,162800,298110940,13260,13260,13260,13260,0
|
||||
20250408,162700,298110940,13260,13260,13260,13260,0
|
||||
20250408,162600,298110940,13260,13260,13260,13260,0
|
||||
20250408,162500,298110940,13260,13260,13260,13260,0
|
||||
20250408,162400,298110940,13260,13260,13260,13260,588
|
||||
20250408,162300,298110940,13260,13260,13260,13260,0
|
||||
20250408,162200,298110940,13260,13260,13260,13260,0
|
||||
20250408,162100,298110940,13260,13260,13260,13260,0
|
||||
20250408,162000,298110940,13260,13260,13260,13260,0
|
||||
20250408,161900,298110940,13260,13260,13260,13260,0
|
||||
20250408,161800,298110940,13260,13260,13260,13260,0
|
||||
20250408,161700,298110940,13260,13260,13260,13260,0
|
||||
20250408,161600,298110940,13260,13260,13260,13260,0
|
||||
20250408,161500,298110940,13260,13260,13260,13260,0
|
||||
20250408,161400,298110940,13260,13260,13260,13260,0
|
||||
20250408,161300,298110940,13260,13260,13260,13260,0
|
||||
20250408,161200,298110940,13260,13260,13260,13260,0
|
||||
20250408,161100,298110940,13260,13260,13260,13260,0
|
||||
20250408,161000,298110940,13260,13260,13260,13260,0
|
||||
20250408,160900,298110940,13260,13260,13260,13260,0
|
||||
20250408,160800,298110940,13260,13260,13260,13260,0
|
||||
20250408,160700,298110940,13260,13260,13260,13260,0
|
||||
20250408,160600,298110940,13260,13260,13260,13260,0
|
||||
20250408,160500,298110940,13260,13260,13260,13260,0
|
||||
20250408,160400,298110940,13260,13260,13260,13260,0
|
||||
20250408,160300,298110940,13260,13260,13260,13260,0
|
||||
20250408,160200,298110940,13260,13260,13260,13260,0
|
||||
20250408,160100,298110940,13260,13260,13260,13260,0
|
||||
20250408,160000,298110940,13260,13260,13260,13260,0
|
||||
20250408,155900,298110940,13260,13260,13260,13260,0
|
||||
20250408,155800,298110940,13260,13260,13260,13260,0
|
||||
20250408,155700,298110940,13260,13260,13260,13260,0
|
||||
20250408,155600,298110940,13260,13260,13260,13260,0
|
||||
20250408,155500,298110940,13260,13260,13260,13260,0
|
||||
20250408,155400,298110940,13260,13260,13260,13260,588
|
||||
20250408,155300,298110940,13260,13260,13260,13260,0
|
||||
20250408,155200,298110940,13260,13260,13260,13260,0
|
||||
20250408,155100,298110940,13260,13260,13260,13260,0
|
||||
20250408,155000,298110940,13260,13260,13260,13260,0
|
||||
20250408,154900,298110940,13260,13260,13260,13260,0
|
||||
20250408,154800,298110940,13260,13260,13260,13260,0
|
||||
20250408,154700,298110940,13260,13260,13260,13260,0
|
||||
20250408,154600,298110940,13260,13260,13260,13260,0
|
||||
20250408,154500,298110940,13260,13260,13260,13260,0
|
||||
20250408,154400,298110940,13260,13260,13260,13260,0
|
||||
20250408,154300,298110940,13260,13260,13260,13260,0
|
||||
20250408,154200,298110940,13260,13260,13260,13260,0
|
||||
20250408,154100,298110940,13260,13260,13260,13260,0
|
||||
20250408,154000,298110940,13260,13260,13260,13260,0
|
||||
20250408,153900,298110940,13260,13260,13260,13260,0
|
||||
20250408,153800,298110940,13260,13260,13260,13260,0
|
||||
20250408,153700,298110940,13260,13260,13260,13260,0
|
||||
20250408,153600,298110940,13260,13260,13260,13260,0
|
||||
20250408,153500,298110940,13260,13260,13260,13260,0
|
||||
20250408,153400,298110940,13260,13260,13260,13260,0
|
||||
20250408,153300,298110940,13260,13260,13260,13260,0
|
||||
20250408,153200,298110940,13260,13260,13260,13260,0
|
||||
20250408,153100,298110940,13260,13260,13260,13260,0
|
||||
20250408,153000,298110940,13260,13260,13260,13260,588
|
||||
20250408,152900,290314060,13260,13260,13260,13260,0
|
||||
20250408,152800,290314060,13260,13260,13260,13260,0
|
||||
20250408,152700,290314060,13260,13260,13260,13260,0
|
||||
20250408,152600,290314060,13260,13260,13260,13260,0
|
||||
20250408,152500,290314060,13260,13260,13260,13260,0
|
||||
20250408,152400,290314060,13260,13260,13260,13260,0
|
||||
20250408,152300,290314060,13260,13260,13260,13260,0
|
||||
20250408,152200,290314060,13260,13260,13260,13260,0
|
||||
20250408,152100,290314060,13260,13260,13260,13260,0
|
||||
20250408,152000,290314060,13260,13260,13260,13260,0
|
||||
20250408,151900,290314060,13260,13250,13260,13250,118
|
||||
20250408,151800,288750480,13250,13250,13250,13250,0
|
||||
20250408,151700,288750480,13250,13250,13250,13250,8
|
||||
20250408,151600,288644480,13260,13300,13300,13260,72
|
||||
20250408,151500,287688560,13290,13290,13290,13290,0
|
||||
20250408,151400,287688560,13290,13290,13290,13290,0
|
||||
20250408,151300,287688560,13290,13290,13290,13290,34
|
||||
20250408,151200,287236700,13300,13300,13300,13300,0
|
||||
20250408,151100,287236700,13300,13300,13300,13300,0
|
||||
20250408,151000,287236700,13300,13300,13300,13300,0
|
||||
20250408,150900,287236700,13300,13300,13300,13300,239
|
||||
20250408,150800,284058000,13330,13330,13330,13330,0
|
||||
20250408,150700,284058000,13330,13330,13330,13330,50
|
||||
20250408,150600,283391500,13320,13320,13320,13320,50
|
||||
20250408,150500,282725500,13330,13330,13330,13330,6
|
||||
20250408,150400,282645520,13300,13300,13300,13300,0
|
||||
20250408,150300,282645520,13300,13300,13300,13300,0
|
||||
20250408,150200,282645520,13300,13300,13300,13300,111
|
||||
20250408,150100,281169220,13330,13330,13330,13330,0
|
||||
20250408,150000,281169220,13330,13330,13330,13330,0
|
||||
20250408,145900,281169220,13330,13330,13330,13330,0
|
||||
20250408,145800,281169220,13330,13330,13330,13330,0
|
||||
20250408,145700,281169220,13330,13330,13330,13330,2
|
||||
20250408,145600,281142560,13280,13340,13340,13280,8
|
||||
20250408,145500,281036130,13280,13280,13340,13280,17
|
||||
20250408,145400,280809930,13340,13340,13340,13270,15
|
||||
20250408,145300,280610330,13270,13270,13340,13270,13
|
||||
20250408,145200,280437450,13320,13320,13320,13320,1
|
||||
20250408,145100,280424130,13270,13280,13320,13260,19
|
||||
20250408,145000,280171900,13320,13320,13320,13320,57
|
||||
20250408,144900,279412660,13280,13280,13280,13280,0
|
||||
20250408,144800,279412660,13280,13280,13280,13280,0
|
||||
20250408,144700,279412660,13280,13280,13280,13280,1
|
||||
20250408,144600,279399380,13310,13310,13310,13310,0
|
||||
20250408,144500,279399380,13310,13310,13310,13310,0
|
||||
20250408,144400,279399380,13310,13280,13310,13280,61
|
||||
20250408,144300,278587500,13310,13310,13310,13310,0
|
||||
20250408,144200,278587500,13310,13310,13310,13310,0
|
||||
20250408,144100,278587500,13310,13310,13310,13310,1
|
||||
20250408,144000,278574190,13280,13270,13310,13270,5
|
||||
20250408,143900,278507750,13310,13310,13310,13310,0
|
||||
20250408,143800,278507750,13310,13300,13310,13270,59
|
||||
20250408,143700,277723080,13270,13260,13300,13260,3
|
||||
20250408,143600,277683250,13300,13300,13300,13300,0
|
||||
20250408,143500,277683250,13300,13260,13300,13260,261
|
||||
20250408,143400,274222310,13250,13250,13250,13250,1010
|
||||
20250408,143300,260839810,13290,13290,13290,13290,0
|
||||
20250408,143200,260839810,13290,13290,13290,13290,0
|
||||
20250408,143100,260839810,13290,13290,13290,13290,0
|
||||
20250408,143000,260839810,13290,13290,13290,13290,0
|
||||
20250408,142900,260839810,13290,13290,13290,13290,0
|
||||
20250408,142800,260839810,13290,13290,13290,13290,0
|
||||
20250408,142700,260839810,13290,13290,13290,13290,0
|
||||
20250408,142600,260839810,13290,13290,13290,13290,0
|
||||
20250408,142500,260839810,13290,13290,13290,13290,0
|
||||
20250408,142400,260839810,13290,13290,13290,13290,0
|
||||
20250408,142300,260839810,13290,13290,13290,13290,0
|
||||
20250408,142200,260839810,13290,13290,13290,13290,0
|
||||
20250408,142100,260839810,13290,13290,13290,13290,0
|
||||
20250408,142000,260839810,13290,13290,13290,13290,0
|
||||
20250408,141900,260839810,13290,13250,13290,13250,33
|
||||
20250408,141800,260402520,13250,13250,13250,13250,0
|
||||
20250408,141700,260402520,13250,13250,13250,13250,0
|
||||
20250408,141600,260402520,13250,13250,13250,13250,0
|
||||
20250408,141500,260402520,13250,13250,13250,13250,0
|
||||
20250408,141400,260402520,13250,13250,13250,13250,11
|
||||
20250408,141300,260256770,13280,13280,13280,13280,0
|
||||
20250408,141200,260256770,13280,13280,13280,13280,0
|
||||
20250408,141100,260256770,13280,13280,13280,13280,0
|
||||
20250408,141000,260256770,13280,13280,13280,13280,0
|
||||
20250408,140900,260256770,13280,13280,13280,13280,0
|
||||
20250408,140800,260256770,13280,13280,13280,13280,0
|
||||
20250408,140700,260256770,13280,13280,13280,13280,0
|
||||
20250408,140600,260256770,13280,13280,13280,13280,0
|
||||
20250408,140500,260256770,13280,13280,13280,13260,3
|
||||
20250408,140400,260216950,13250,13250,13260,13180,374
|
||||
20250408,140300,255279980,13280,13260,13280,13260,2
|
||||
20250408,140200,255253440,13300,13260,13320,13260,55
|
||||
20250408,140100,254523990,13260,13260,13260,13260,0
|
||||
20250408,140000,254523990,13260,13260,13260,13260,0
|
||||
20250408,135900,254523990,13260,13260,13260,13260,0
|
||||
20250408,135800,254523990,13260,13260,13260,13260,0
|
||||
20250408,135700,254523990,13260,13260,13260,13260,0
|
||||
20250408,135600,254523990,13260,13260,13260,13260,0
|
||||
20250408,135500,254523990,13260,13260,13260,13260,0
|
||||
20250408,135400,254523990,13260,13260,13260,13260,0
|
||||
20250408,135300,254523990,13260,13260,13260,13260,0
|
||||
20250408,135200,254523990,13260,13260,13260,13260,0
|
||||
20250408,135100,254523990,13260,13330,13330,13260,2
|
||||
20250408,135000,254497400,13300,13300,13300,13300,0
|
||||
20250408,134900,254497400,13300,13250,13300,13250,375
|
||||
20250408,134800,249515410,13270,13230,13270,13230,32
|
||||
20250408,134700,249091570,13240,13240,13240,13240,0
|
||||
20250408,134600,249091570,13240,13185,13240,13185,252
|
||||
20250408,134500,245761290,13150,13150,13150,13150,0
|
||||
20250408,134400,245761290,13150,13210,13210,13150,96
|
||||
20250408,134300,244498060,13150,13180,13180,13150,73
|
||||
20250408,134200,243537690,13240,13240,13240,13240,0
|
||||
20250408,134100,243537690,13240,13240,13240,13240,0
|
||||
20250408,134000,243537690,13240,13240,13240,13240,0
|
||||
20250408,133900,243537690,13240,13250,13250,13200,1318
|
||||
20250408,133800,226094000,13290,13290,13290,13290,0
|
||||
20250408,133700,226094000,13290,13290,13290,13290,0
|
||||
20250408,133600,226094000,13290,13290,13290,13290,0
|
||||
20250408,133500,226094000,13290,13290,13290,13290,10
|
||||
20250408,133400,225961100,13280,13260,13280,13250,43
|
||||
20250408,133300,225391230,13270,13270,13270,13270,0
|
||||
20250408,133200,225391230,13270,13270,13270,13270,4
|
||||
20250408,133100,225338150,13300,13300,13300,13300,0
|
||||
20250408,133000,225338150,13300,13300,13300,13300,0
|
||||
20250408,132900,225338150,13300,13300,13300,13300,0
|
||||
20250408,132800,225338150,13300,13270,13300,13270,13
|
||||
20250408,132700,225165310,13290,13290,13290,13290,0
|
||||
20250408,132600,225165310,13290,13300,13300,13290,426
|
||||
20250408,132500,219502580,13300,13300,13300,13300,0
|
||||
20250408,132400,219502580,13300,13300,13300,13300,1
|
||||
20250408,132300,219489280,13300,13300,13300,13300,0
|
||||
20250408,132200,219489280,13300,13300,13300,13300,0
|
||||
20250408,132100,219489280,13300,13300,13300,13300,0
|
||||
20250408,132000,219489280,13300,13310,13310,13300,509
|
||||
20250408,131900,212717560,13310,13310,13310,13310,0
|
||||
20250408,131800,212717560,13310,13310,13310,13310,1
|
||||
20250408,131700,212704250,13350,13350,13350,13350,0
|
||||
20250408,131600,212704250,13350,13350,13350,13350,0
|
||||
20250408,131500,212704250,13350,13350,13350,13350,0
|
||||
20250408,131400,212704250,13350,13350,13350,13350,0
|
||||
20250408,131300,212704250,13350,13350,13350,13350,0
|
||||
20250408,131200,212704250,13350,13350,13350,13350,0
|
||||
20250408,131100,212704250,13350,13350,13350,13350,0
|
||||
20250408,131000,212704250,13350,13330,13350,13330,365
|
||||
20250408,130900,207838240,13330,13330,13330,13330,131
|
||||
20250408,130800,206092010,13330,13330,13330,13330,100
|
||||
20250408,130700,204759010,13350,13340,13350,13330,212
|
||||
20250408,130600,201932820,13340,13340,13340,13340,0
|
||||
20250408,130500,201932820,13340,13340,13340,13340,0
|
||||
20250408,130400,201932820,13340,13340,13340,13340,0
|
||||
20250408,130300,201932820,13340,13340,13340,13340,0
|
||||
20250408,130200,201932820,13340,13340,13340,13340,0
|
||||
20250408,130100,201932820,13340,13340,13340,13340,0
|
||||
20250408,130000,201932820,13340,13340,13340,13340,1
|
||||
20250408,125900,201919480,13340,13340,13340,13340,0
|
||||
20250408,125800,201919480,13340,13340,13340,13340,0
|
||||
20250408,125700,201919480,13340,13340,13340,13340,0
|
||||
20250408,125600,201919480,13340,13340,13340,13340,0
|
||||
20250408,125500,201919480,13340,13340,13340,13340,0
|
||||
20250408,125400,201919480,13340,13340,13340,13340,4
|
||||
20250408,125300,201866120,13340,13330,13340,13330,7
|
||||
20250408,125200,201772770,13390,13390,13390,13390,0
|
||||
20250408,125100,201772770,13390,13390,13390,13390,0
|
||||
20250408,125000,201772770,13390,13390,13390,13390,0
|
||||
20250408,124900,201772770,13390,13390,13390,13390,0
|
||||
20250408,124800,201772770,13390,13390,13390,13390,0
|
||||
20250408,124700,201772770,13390,13390,13390,13390,0
|
||||
20250408,124600,201772770,13390,13390,13390,13370,428
|
||||
20250408,124500,196045710,13400,13400,13400,13400,0
|
||||
20250408,124400,196045710,13400,13400,13400,13400,0
|
||||
20250408,124300,196045710,13400,13400,13400,13400,0
|
||||
20250408,124200,196045710,13400,13400,13400,13400,0
|
||||
20250408,124100,196045710,13400,13400,13400,13400,0
|
||||
20250408,124000,196045710,13400,13400,13400,13400,0
|
||||
20250408,123900,196045710,13400,13400,13400,13400,0
|
||||
20250408,123800,196045710,13400,13400,13400,13400,0
|
||||
20250408,123700,196045710,13400,13400,13400,13400,0
|
||||
20250408,123600,196045710,13400,13400,13400,13400,3
|
||||
20250408,123500,196005510,13400,13400,13400,13400,0
|
||||
20250408,123400,196005510,13400,13400,13400,13400,0
|
||||
20250408,123300,196005510,13400,13400,13400,13400,3
|
||||
20250408,123200,195965310,13400,13400,13400,13400,0
|
||||
20250408,123100,195965310,13400,13400,13400,13400,0
|
||||
20250408,123000,195965310,13400,13400,13400,13400,0
|
||||
20250408,122900,195965310,13400,13400,13400,13400,0
|
||||
20250408,122800,195965310,13400,13400,13400,13400,5
|
||||
20250408,122700,195898310,13400,13400,13400,13400,8
|
||||
20250408,122600,195791110,13500,13500,13500,13500,0
|
||||
20250408,122500,195791110,13500,13500,13500,13500,0
|
||||
20250408,122400,195791110,13500,13500,13500,13500,0
|
||||
20250408,122300,195791110,13500,13500,13500,13500,0
|
||||
20250408,122200,195791110,13500,13500,13500,13500,0
|
||||
20250408,122100,195791110,13500,13500,13500,13500,0
|
||||
20250408,122000,195791110,13500,13500,13500,13500,0
|
||||
20250408,121900,195791110,13500,13500,13500,13500,0
|
||||
20250408,121800,195791110,13500,13500,13500,13500,0
|
||||
20250408,121700,195791110,13500,13500,13500,13500,0
|
||||
20250408,121600,195791110,13500,13500,13500,13500,0
|
||||
20250408,121500,195791110,13500,13500,13500,13500,0
|
||||
20250408,121400,195791110,13500,13500,13500,13500,0
|
||||
20250408,121300,195791110,13500,13500,13500,13500,0
|
||||
20250408,121200,195791110,13500,13500,13500,13500,0
|
||||
20250408,121100,195791110,13500,13500,13500,13500,0
|
||||
20250408,121000,195791110,13500,13500,13500,13500,0
|
||||
20250408,120900,195791110,13500,13500,13500,13500,0
|
||||
20250408,120800,195791110,13500,13500,13500,13500,0
|
||||
20250408,120700,195791110,13500,13500,13500,13500,0
|
||||
20250408,120600,195791110,13500,13500,13500,13500,0
|
||||
20250408,120500,195791110,13500,13500,13500,13500,0
|
||||
20250408,120400,195791110,13500,13500,13500,13500,0
|
||||
20250408,120300,195791110,13500,13500,13500,13500,0
|
||||
20250408,120200,195791110,13500,13390,13500,13390,108
|
||||
20250408,120100,194334940,13410,13380,13410,13380,5
|
||||
20250408,120000,194267920,13370,13370,13370,13370,0
|
||||
20250408,115900,194267920,13370,13370,13370,13370,0
|
||||
20250408,115800,194267920,13370,13460,13480,13370,1507
|
||||
20250408,115700,174094350,13450,13450,13450,13450,0
|
||||
20250408,115600,174094350,13450,13450,13450,13450,0
|
||||
20250408,115500,174094350,13450,13470,13470,13450,122
|
||||
20250408,115400,172451440,13470,13470,13470,13470,0
|
||||
20250408,115300,172451440,13470,13470,13470,13470,0
|
||||
20250408,115200,172451440,13470,13470,13470,13470,0
|
||||
20250408,115100,172451440,13470,13470,13470,13470,0
|
||||
20250408,115000,172451440,13470,13470,13470,13470,0
|
||||
20250408,114900,172451440,13470,13470,13470,13470,0
|
||||
20250408,114800,172451440,13470,13470,13470,13470,0
|
||||
20250408,114700,172451440,13470,13470,13470,13470,0
|
||||
20250408,114600,172451440,13470,13470,13470,13470,0
|
||||
20250408,114500,172451440,13470,13470,13470,13470,0
|
||||
20250408,114400,172451440,13470,13470,13470,13470,119
|
||||
20250408,114300,170848510,13470,13470,13470,13470,0
|
||||
20250408,114200,170848510,13470,13470,13470,13470,0
|
||||
20250408,114100,170848510,13470,13470,13470,13470,0
|
||||
20250408,114000,170848510,13470,13470,13470,13470,0
|
||||
20250408,113900,170848510,13470,13480,13480,13470,221
|
||||
20250408,113800,167871630,13470,13470,13470,13470,0
|
||||
20250408,113700,167871630,13470,13470,13470,13470,0
|
||||
20250408,113600,167871630,13470,13470,13470,13470,0
|
||||
20250408,113500,167871630,13470,13470,13470,13470,2
|
||||
20250408,113400,167844690,13470,13470,13470,13470,0
|
||||
20250408,113300,167844690,13470,13470,13470,13470,0
|
||||
20250408,113200,167844690,13470,13470,13470,13470,0
|
||||
20250408,113100,167844690,13470,13470,13470,13470,0
|
||||
20250408,113000,167844690,13470,13460,13470,13450,56
|
||||
20250408,112900,167091280,13470,13470,13470,13470,0
|
||||
20250408,112800,167091280,13470,13470,13470,13470,0
|
||||
20250408,112700,167091280,13470,13470,13470,13470,0
|
||||
20250408,112600,167091280,13470,13470,13470,13470,1
|
||||
20250408,112500,167077810,13500,13500,13500,13500,0
|
||||
20250408,112400,167077810,13500,13500,13500,13500,20
|
||||
20250408,112300,166807810,13500,13500,13500,13500,0
|
||||
20250408,112200,166807810,13500,13500,13500,13500,0
|
||||
20250408,112100,166807810,13500,13500,13500,13500,0
|
||||
20250408,112000,166807810,13500,13500,13500,13500,0
|
||||
20250408,111900,166807810,13500,13490,13500,13490,11
|
||||
20250408,111800,166659340,13490,13520,13520,13490,36
|
||||
20250408,111700,166173620,13520,13520,13520,13520,0
|
||||
20250408,111600,166173620,13520,13520,13520,13520,0
|
||||
20250408,111500,166173620,13520,13530,13530,13520,2
|
||||
20250408,111400,166146570,13520,13520,13520,13520,3
|
||||
20250408,111300,166106010,13520,13530,13530,13520,308
|
||||
20250408,111200,161938840,13540,13540,13540,13540,18
|
||||
20250408,111100,161695120,13540,13540,13540,13540,0
|
||||
20250408,111000,161695120,13540,13540,13540,13540,18
|
||||
20250408,110900,161451400,13770,13770,13770,13770,0
|
||||
20250408,110800,161451400,13770,13770,13770,13770,0
|
||||
20250408,110700,161451400,13770,13540,13770,13540,50
|
||||
20250408,110600,160765650,13500,13590,13590,13500,167
|
||||
20250408,110500,158507280,13790,13640,13800,13640,127
|
||||
20250408,110400,156768070,13650,13460,13650,13430,1557
|
||||
20250408,110300,135727730,13450,13450,13450,13450,10
|
||||
20250408,110200,135593230,13390,13390,13390,13390,0
|
||||
20250408,110100,135593230,13390,13390,13390,13390,0
|
||||
20250408,110000,135593230,13390,13390,13390,13390,85
|
||||
20250408,105900,134455080,13460,13460,13460,13460,0
|
||||
20250408,105800,134455080,13460,13460,13460,13460,0
|
||||
20250408,105700,134455080,13460,13430,13460,13430,751
|
||||
20250408,105600,124357140,13430,13430,13430,13430,0
|
||||
20250408,105500,124357140,13430,13420,13430,13420,150
|
||||
20250408,105400,122342690,13420,13360,13420,13360,180
|
||||
20250408,105300,119928130,13340,13340,13340,13340,0
|
||||
20250408,105200,119928130,13340,13340,13340,13340,0
|
||||
20250408,105100,119928130,13340,13330,13340,13330,26
|
||||
20250408,105000,119581370,13330,13330,13330,13330,2
|
||||
20250408,104900,119554710,13290,13290,13290,13290,0
|
||||
20250408,104800,119554710,13290,13290,13290,13290,0
|
||||
20250408,104700,119554710,13290,13290,13290,13290,0
|
||||
20250408,104600,119554710,13290,13290,13290,13290,0
|
||||
20250408,104500,119554710,13290,13290,13290,13290,0
|
||||
20250408,104400,119554710,13290,13290,13290,13290,0
|
||||
20250408,104300,119554710,13290,13300,13300,13290,288
|
||||
20250408,104200,115727080,13290,13290,13290,13290,0
|
||||
20250408,104100,115727080,13290,13290,13290,13290,0
|
||||
20250408,104000,115727080,13290,13290,13290,13290,68
|
||||
20250408,103900,114823360,13290,13290,13290,13290,0
|
||||
20250408,103800,114823360,13290,13290,13290,13290,0
|
||||
20250408,103700,114823360,13290,13290,13290,13290,0
|
||||
20250408,103600,114823360,13290,13290,13290,13290,0
|
||||
20250408,103500,114823360,13290,13290,13290,13290,0
|
||||
20250408,103400,114823360,13290,13290,13330,13290,31
|
||||
20250408,103300,114410210,13330,13290,13330,13290,18
|
||||
20250408,103200,114170750,13280,13280,13280,13280,0
|
||||
20250408,103100,114170750,13280,13280,13280,13280,4
|
||||
20250408,103000,114117630,13250,13250,13250,13250,0
|
||||
20250408,102900,114117630,13250,13250,13250,13250,0
|
||||
20250408,102800,114117630,13250,13250,13250,13250,0
|
||||
20250408,102700,114117630,13250,13250,13250,13250,6
|
||||
20250408,102600,114038130,13270,13270,13270,13270,0
|
||||
20250408,102500,114038130,13270,13270,13270,13270,0
|
||||
20250408,102400,114038130,13270,13270,13270,13270,11
|
||||
20250408,102300,113892160,13220,13220,13220,13220,0
|
||||
20250408,102200,113892160,13220,13270,13270,13220,46
|
||||
20250408,102100,113283030,13240,13240,13240,13240,0
|
||||
20250408,102000,113283030,13240,13240,13240,13240,55
|
||||
20250408,101900,112554830,13220,13220,13220,13220,0
|
||||
20250408,101800,112554830,13220,13220,13220,13220,552
|
||||
20250408,101700,105257390,13220,13220,13220,13220,10
|
||||
20250408,101600,105125190,13210,13210,13210,13210,0
|
||||
20250408,101500,105125190,13210,13220,13220,13210,29
|
||||
20250408,101400,104741870,13220,13220,13220,13220,0
|
||||
20250408,101300,104741870,13220,13220,13220,13220,6
|
||||
20250408,101200,104662550,13220,13190,13220,13190,166
|
||||
20250408,101100,102472890,13180,13180,13180,13180,0
|
||||
20250408,101000,102472890,13180,13180,13180,13180,0
|
||||
20250408,100900,102472890,13180,13180,13180,13180,0
|
||||
20250408,100800,102472890,13180,13210,13210,13180,459
|
||||
20250408,100700,96415040,13220,13240,13240,13220,104
|
||||
20250408,100600,95040100,13270,13270,13270,13270,0
|
||||
20250408,100500,95040100,13270,13270,13270,13270,0
|
||||
20250408,100400,95040100,13270,13270,13270,13270,0
|
||||
20250408,100300,95040100,13270,13270,13270,13270,0
|
||||
20250408,100200,95040100,13270,13270,13270,13270,0
|
||||
20250408,100100,95040100,13270,13270,13270,13270,0
|
||||
20250408,100000,95040100,13270,13270,13270,13270,0
|
||||
20250408,095900,95040100,13270,13270,13270,13270,0
|
||||
20250408,095800,95040100,13270,13270,13270,13270,0
|
||||
20250408,095700,95040100,13270,13270,13270,13270,0
|
||||
20250408,095600,95040100,13270,13270,13270,13270,0
|
||||
20250408,095500,95040100,13270,13270,13270,13270,0
|
||||
20250408,095400,95040100,13270,13230,13270,13230,130
|
||||
20250408,095300,93315890,13230,13230,13230,13230,5
|
||||
20250408,095200,93249740,13220,13220,13220,13220,50
|
||||
20250408,095100,92588740,13220,13220,13220,13220,0
|
||||
20250408,095000,92588740,13220,13220,13220,13220,0
|
||||
20250408,094900,92588740,13220,13220,13220,13220,0
|
||||
20250408,094800,92588740,13220,13220,13220,13220,1
|
||||
20250408,094700,92575520,13240,13240,13240,13240,0
|
||||
20250408,094600,92575520,13240,13240,13240,13240,0
|
||||
20250408,094500,92575520,13240,13240,13240,13240,0
|
||||
20250408,094400,92575520,13240,13240,13240,13240,0
|
||||
20250408,094300,92575520,13240,13240,13240,13240,0
|
||||
20250408,094200,92575520,13240,13240,13240,13240,0
|
||||
20250408,094100,92575520,13240,13240,13240,13240,0
|
||||
20250408,094000,92575520,13240,13200,13240,13200,313
|
||||
20250408,093900,88442070,13210,13210,13210,13210,0
|
||||
20250408,093800,88442070,13210,13210,13210,13210,100
|
||||
20250408,093700,87121070,13230,13220,13230,13220,152
|
||||
20250408,093600,85111570,13220,13290,13290,13220,692
|
||||
20250408,093500,75931480,13430,13430,13430,13430,0
|
||||
20250408,093400,75931480,13430,13430,13430,13430,0
|
||||
20250408,093300,75931480,13430,13430,13430,13430,0
|
||||
20250408,093200,75931480,13430,13430,13430,13430,0
|
||||
20250408,093100,75931480,13430,13430,13430,13430,0
|
||||
20250408,093000,75931480,13430,13430,13430,13430,0
|
||||
20250408,092900,75931480,13430,13430,13430,13430,0
|
||||
20250408,092800,75931480,13430,13430,13430,13430,0
|
||||
20250408,092700,75931480,13430,13430,13430,13430,0
|
||||
20250408,092600,75931480,13430,13430,13430,13430,0
|
||||
20250408,092500,75931480,13430,13430,13430,13430,0
|
||||
20250408,092400,75931480,13430,13430,13430,13430,0
|
||||
20250408,092300,75931480,13430,13430,13430,13430,0
|
||||
20250408,092200,75931480,13430,13270,13430,13270,525
|
||||
20250408,092100,68953670,13270,13270,13270,13270,0
|
||||
20250408,092000,68953670,13270,13270,13270,13270,0
|
||||
20250408,091900,68953670,13270,13270,13270,13270,0
|
||||
20250408,091800,68953670,13270,13270,13270,13270,0
|
||||
20250408,091700,68953670,13270,13270,13270,13270,74
|
||||
20250408,091600,67971690,13200,13340,13340,13200,1198
|
||||
20250408,091500,52143370,13440,13440,13440,13440,10
|
||||
20250408,091400,52008970,13380,13380,13380,13380,0
|
||||
20250408,091300,52008970,13380,13380,13380,13380,0
|
||||
20250408,091200,52008970,13380,13380,13380,13380,0
|
||||
20250408,091100,52008970,13380,13380,13380,13380,0
|
||||
20250408,091000,52008970,13380,13380,13380,13380,496
|
||||
20250408,090900,45372490,13380,13290,13380,13290,270
|
||||
20250408,090800,41778140,13290,13310,13310,13290,637
|
||||
20250408,090700,33306870,13320,13320,13320,13320,3
|
||||
20250408,090600,33266910,13300,13300,13300,13300,0
|
||||
20250408,090500,33266910,13300,13200,13300,13200,72
|
||||
20250408,090400,32310830,13220,13210,13220,13120,209
|
||||
20250408,090300,29548000,13210,13350,13350,13210,2114
|
||||
20250408,090200,1525010,13270,13270,13270,13270,1
|
||||
20250408,090100,1511740,13240,13240,13240,13240,1
|
||||
20250408,090000,1498500,13500,13500,13500,13500,111
|
||||
|
Reference in New Issue
Block a user