Update 2025-04-08 2740 candle_min
This commit is contained in:
669
145170/min/candle-20250408.csv
Normal file
669
145170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,669 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,200600,378074890,5130,5130,5130,5130,0
|
||||
20250408,200500,378074890,5130,5130,5130,5130,0
|
||||
20250408,200400,378074890,5130,5130,5130,5130,0
|
||||
20250408,200300,378074890,5130,5130,5130,5130,0
|
||||
20250408,200200,378074890,5130,5130,5130,5130,0
|
||||
20250408,200100,378074890,5130,5130,5130,5130,0
|
||||
20250408,200000,378074890,5130,5130,5130,5130,0
|
||||
20250408,195900,378074890,5130,5130,5130,5130,0
|
||||
20250408,195800,378074890,5130,5130,5130,5130,0
|
||||
20250408,195700,378074890,5130,5130,5130,5130,0
|
||||
20250408,195600,378074890,5130,5130,5130,5130,0
|
||||
20250408,195500,378074890,5130,5130,5130,5130,0
|
||||
20250408,195400,378074890,5130,5130,5130,5130,0
|
||||
20250408,195300,378074890,5130,5130,5130,5130,0
|
||||
20250408,195200,378074890,5130,5130,5130,5130,0
|
||||
20250408,195100,378074890,5130,5130,5130,5130,0
|
||||
20250408,195000,378074890,5130,5130,5130,5130,0
|
||||
20250408,194900,378074890,5130,5130,5130,5130,0
|
||||
20250408,194800,378074890,5130,5130,5130,5130,0
|
||||
20250408,194700,378074890,5130,5130,5130,5130,0
|
||||
20250408,194600,378074890,5130,5130,5130,5130,0
|
||||
20250408,194500,378074890,5130,5130,5130,5130,0
|
||||
20250408,194400,378074890,5130,5130,5130,5130,0
|
||||
20250408,194300,378074890,5130,5130,5130,5130,0
|
||||
20250408,194200,378074890,5130,5130,5130,5130,0
|
||||
20250408,194100,378074890,5130,5130,5130,5130,0
|
||||
20250408,194000,378074890,5130,5130,5130,5130,0
|
||||
20250408,193900,378074890,5130,5130,5130,5130,0
|
||||
20250408,193800,378074890,5130,5130,5130,5130,0
|
||||
20250408,193700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,193600,378074890,5130,5130,5130,5130,0
|
||||
20250408,193500,378074890,5130,5130,5130,5130,0
|
||||
20250408,193400,378074890,5130,5130,5130,5130,0
|
||||
20250408,193300,378074890,5130,5130,5130,5130,0
|
||||
20250408,193200,378074890,5130,5130,5130,5130,0
|
||||
20250408,193100,378074890,5130,5130,5130,5130,0
|
||||
20250408,193000,378074890,5130,5130,5130,5130,0
|
||||
20250408,192900,378074890,5130,5130,5130,5130,0
|
||||
20250408,192800,378074890,5130,5130,5130,5130,0
|
||||
20250408,192700,378074890,5130,5130,5130,5130,0
|
||||
20250408,192600,378074890,5130,5130,5130,5130,0
|
||||
20250408,192500,378074890,5130,5130,5130,5130,0
|
||||
20250408,192400,378074890,5130,5130,5130,5130,0
|
||||
20250408,192300,378074890,5130,5130,5130,5130,0
|
||||
20250408,192200,378074890,5130,5130,5130,5130,0
|
||||
20250408,192100,378074890,5130,5130,5130,5130,0
|
||||
20250408,192000,378074890,5130,5130,5130,5130,0
|
||||
20250408,191900,378074890,5130,5130,5130,5130,0
|
||||
20250408,191800,378074890,5130,5130,5130,5130,0
|
||||
20250408,191700,378074890,5130,5130,5130,5130,0
|
||||
20250408,191600,378074890,5130,5130,5130,5130,0
|
||||
20250408,191500,378074890,5130,5130,5130,5130,0
|
||||
20250408,191400,378074890,5130,5130,5130,5130,0
|
||||
20250408,191300,378074890,5130,5130,5130,5130,0
|
||||
20250408,191200,378074890,5130,5130,5130,5130,0
|
||||
20250408,191100,378074890,5130,5130,5130,5130,0
|
||||
20250408,191000,378074890,5130,5130,5130,5130,0
|
||||
20250408,190900,378074890,5130,5130,5130,5130,0
|
||||
20250408,190800,378074890,5130,5130,5130,5130,0
|
||||
20250408,190700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,190600,378074890,5130,5130,5130,5130,0
|
||||
20250408,190500,378074890,5130,5130,5130,5130,0
|
||||
20250408,190400,378074890,5130,5130,5130,5130,0
|
||||
20250408,190300,378074890,5130,5130,5130,5130,0
|
||||
20250408,190200,378074890,5130,5130,5130,5130,0
|
||||
20250408,190100,378074890,5130,5130,5130,5130,0
|
||||
20250408,190000,378074890,5130,5130,5130,5130,0
|
||||
20250408,185900,378074890,5130,5130,5130,5130,0
|
||||
20250408,185800,378074890,5130,5130,5130,5130,0
|
||||
20250408,185700,378074890,5130,5130,5130,5130,0
|
||||
20250408,185600,378074890,5130,5130,5130,5130,0
|
||||
20250408,185500,378074890,5130,5130,5130,5130,0
|
||||
20250408,185400,378074890,5130,5130,5130,5130,0
|
||||
20250408,185300,378074890,5130,5130,5130,5130,0
|
||||
20250408,185200,378074890,5130,5130,5130,5130,0
|
||||
20250408,185100,378074890,5130,5130,5130,5130,0
|
||||
20250408,185000,378074890,5130,5130,5130,5130,0
|
||||
20250408,184900,378074890,5130,5130,5130,5130,0
|
||||
20250408,184800,378074890,5130,5130,5130,5130,0
|
||||
20250408,184700,378074890,5130,5130,5130,5130,0
|
||||
20250408,184600,378074890,5130,5130,5130,5130,0
|
||||
20250408,184500,378074890,5130,5130,5130,5130,0
|
||||
20250408,184400,378074890,5130,5130,5130,5130,0
|
||||
20250408,184300,378074890,5130,5130,5130,5130,0
|
||||
20250408,184200,378074890,5130,5130,5130,5130,0
|
||||
20250408,184100,378074890,5130,5130,5130,5130,0
|
||||
20250408,184000,378074890,5130,5130,5130,5130,0
|
||||
20250408,183900,378074890,5130,5130,5130,5130,0
|
||||
20250408,183800,378074890,5130,5130,5130,5130,0
|
||||
20250408,183700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,183600,378074890,5130,5130,5130,5130,0
|
||||
20250408,183500,378074890,5130,5130,5130,5130,0
|
||||
20250408,183400,378074890,5130,5130,5130,5130,0
|
||||
20250408,183300,378074890,5130,5130,5130,5130,0
|
||||
20250408,183200,378074890,5130,5130,5130,5130,0
|
||||
20250408,183100,378074890,5130,5130,5130,5130,0
|
||||
20250408,183000,378074890,5130,5130,5130,5130,0
|
||||
20250408,182900,378074890,5130,5130,5130,5130,0
|
||||
20250408,182800,378074890,5130,5130,5130,5130,0
|
||||
20250408,182700,378074890,5130,5130,5130,5130,0
|
||||
20250408,182600,378074890,5130,5130,5130,5130,0
|
||||
20250408,182500,378074890,5130,5130,5130,5130,0
|
||||
20250408,182400,378074890,5130,5130,5130,5130,0
|
||||
20250408,182300,378074890,5130,5130,5130,5130,0
|
||||
20250408,182200,378074890,5130,5130,5130,5130,0
|
||||
20250408,182100,378074890,5130,5130,5130,5130,0
|
||||
20250408,182000,378074890,5130,5130,5130,5130,0
|
||||
20250408,181900,378074890,5130,5130,5130,5130,0
|
||||
20250408,181800,378074890,5130,5130,5130,5130,0
|
||||
20250408,181700,378074890,5130,5130,5130,5130,0
|
||||
20250408,181600,378074890,5130,5130,5130,5130,0
|
||||
20250408,181500,378074890,5130,5130,5130,5130,0
|
||||
20250408,181400,378074890,5130,5130,5130,5130,0
|
||||
20250408,181300,378074890,5130,5130,5130,5130,0
|
||||
20250408,181200,378074890,5130,5130,5130,5130,0
|
||||
20250408,181100,378074890,5130,5130,5130,5130,0
|
||||
20250408,181000,378074890,5130,5130,5130,5130,0
|
||||
20250408,180900,378074890,5130,5130,5130,5130,0
|
||||
20250408,180800,378074890,5130,5130,5130,5130,0
|
||||
20250408,180700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,180600,378074890,5130,5130,5130,5130,0
|
||||
20250408,180500,378074890,5130,5130,5130,5130,0
|
||||
20250408,180400,378074890,5130,5130,5130,5130,0
|
||||
20250408,180300,378074890,5130,5130,5130,5130,0
|
||||
20250408,180200,378074890,5130,5130,5130,5130,0
|
||||
20250408,180100,378074890,5130,5130,5130,5130,0
|
||||
20250408,180000,378074890,5130,5130,5130,5130,0
|
||||
20250408,175900,378074890,5130,5130,5130,5130,0
|
||||
20250408,175800,378074890,5130,5130,5130,5130,0
|
||||
20250408,175700,378074890,5130,5130,5130,5130,0
|
||||
20250408,175600,378074890,5130,5130,5130,5130,0
|
||||
20250408,175500,378074890,5130,5130,5130,5130,0
|
||||
20250408,175400,378074890,5130,5130,5130,5130,0
|
||||
20250408,175300,378074890,5130,5130,5130,5130,0
|
||||
20250408,175200,378074890,5130,5130,5130,5130,0
|
||||
20250408,175100,378074890,5130,5130,5130,5130,0
|
||||
20250408,175000,378074890,5130,5130,5130,5130,0
|
||||
20250408,174900,378074890,5130,5130,5130,5130,0
|
||||
20250408,174800,378074890,5130,5130,5130,5130,0
|
||||
20250408,174700,378074890,5130,5130,5130,5130,0
|
||||
20250408,174600,378074890,5130,5130,5130,5130,0
|
||||
20250408,174500,378074890,5130,5130,5130,5130,0
|
||||
20250408,174400,378074890,5130,5130,5130,5130,0
|
||||
20250408,174300,378074890,5130,5130,5130,5130,0
|
||||
20250408,174200,378074890,5130,5130,5130,5130,0
|
||||
20250408,174100,378074890,5130,5130,5130,5130,0
|
||||
20250408,174000,378074890,5130,5130,5130,5130,0
|
||||
20250408,173900,378074890,5130,5130,5130,5130,0
|
||||
20250408,173800,378074890,5130,5130,5130,5130,0
|
||||
20250408,173700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,173600,378074890,5130,5130,5130,5130,0
|
||||
20250408,173500,378074890,5130,5130,5130,5130,0
|
||||
20250408,173400,378074890,5130,5130,5130,5130,0
|
||||
20250408,173300,378074890,5130,5130,5130,5130,0
|
||||
20250408,173200,378074890,5130,5130,5130,5130,0
|
||||
20250408,173100,378074890,5130,5130,5130,5130,0
|
||||
20250408,173000,378074890,5130,5130,5130,5130,0
|
||||
20250408,172900,378074890,5130,5130,5130,5130,0
|
||||
20250408,172800,378074890,5130,5130,5130,5130,0
|
||||
20250408,172700,378074890,5130,5130,5130,5130,0
|
||||
20250408,172600,378074890,5130,5130,5130,5130,0
|
||||
20250408,172500,378074890,5130,5130,5130,5130,0
|
||||
20250408,172400,378074890,5130,5130,5130,5130,0
|
||||
20250408,172300,378074890,5130,5130,5130,5130,0
|
||||
20250408,172200,378074890,5130,5130,5130,5130,0
|
||||
20250408,172100,378074890,5130,5130,5130,5130,0
|
||||
20250408,172000,378074890,5130,5130,5130,5130,0
|
||||
20250408,171900,378074890,5130,5130,5130,5130,0
|
||||
20250408,171800,378074890,5130,5130,5130,5130,0
|
||||
20250408,171700,378074890,5130,5130,5130,5130,0
|
||||
20250408,171600,378074890,5130,5130,5130,5130,0
|
||||
20250408,171500,378074890,5130,5130,5130,5130,0
|
||||
20250408,171400,378074890,5130,5130,5130,5130,0
|
||||
20250408,171300,378074890,5130,5130,5130,5130,0
|
||||
20250408,171200,378074890,5130,5130,5130,5130,0
|
||||
20250408,171100,378074890,5130,5130,5130,5130,0
|
||||
20250408,171000,378074890,5130,5130,5130,5130,0
|
||||
20250408,170900,378074890,5130,5130,5130,5130,0
|
||||
20250408,170800,378074890,5130,5130,5130,5130,0
|
||||
20250408,170700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,170600,378074890,5130,5130,5130,5130,0
|
||||
20250408,170500,378074890,5130,5130,5130,5130,0
|
||||
20250408,170400,378074890,5130,5130,5130,5130,0
|
||||
20250408,170300,378074890,5130,5130,5130,5130,0
|
||||
20250408,170200,378074890,5130,5130,5130,5130,0
|
||||
20250408,170100,378074890,5130,5130,5130,5130,0
|
||||
20250408,170000,378074890,5130,5130,5130,5130,0
|
||||
20250408,165900,378074890,5130,5130,5130,5130,0
|
||||
20250408,165800,378074890,5130,5130,5130,5130,0
|
||||
20250408,165700,378074890,5130,5130,5130,5130,0
|
||||
20250408,165600,378074890,5130,5130,5130,5130,0
|
||||
20250408,165500,378074890,5130,5130,5130,5130,0
|
||||
20250408,165400,378074890,5130,5130,5130,5130,0
|
||||
20250408,165300,378074890,5130,5130,5130,5130,0
|
||||
20250408,165200,378074890,5130,5130,5130,5130,0
|
||||
20250408,165100,378074890,5130,5130,5130,5130,0
|
||||
20250408,165000,378074890,5130,5130,5130,5130,0
|
||||
20250408,164900,378074890,5130,5130,5130,5130,0
|
||||
20250408,164800,378074890,5130,5130,5130,5130,0
|
||||
20250408,164700,378074890,5130,5130,5130,5130,0
|
||||
20250408,164600,378074890,5130,5130,5130,5130,0
|
||||
20250408,164500,378074890,5130,5130,5130,5130,0
|
||||
20250408,164400,378074890,5130,5130,5130,5130,0
|
||||
20250408,164300,378074890,5130,5130,5130,5130,0
|
||||
20250408,164200,378074890,5130,5130,5130,5130,0
|
||||
20250408,164100,378074890,5130,5130,5130,5130,0
|
||||
20250408,164000,378074890,5130,5130,5130,5130,0
|
||||
20250408,163900,378074890,5130,5130,5130,5130,0
|
||||
20250408,163800,378074890,5130,5130,5130,5130,0
|
||||
20250408,163700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,163600,378074890,5130,5130,5130,5130,0
|
||||
20250408,163500,378074890,5130,5130,5130,5130,0
|
||||
20250408,163400,378074890,5130,5130,5130,5130,0
|
||||
20250408,163300,378074890,5130,5130,5130,5130,0
|
||||
20250408,163200,378074890,5130,5130,5130,5130,0
|
||||
20250408,163100,378074890,5130,5130,5130,5130,0
|
||||
20250408,163000,378074890,5130,5130,5130,5130,0
|
||||
20250408,162900,378074890,5130,5130,5130,5130,0
|
||||
20250408,162800,378074890,5130,5130,5130,5130,0
|
||||
20250408,162700,378074890,5130,5130,5130,5130,0
|
||||
20250408,162600,378074890,5130,5130,5130,5130,0
|
||||
20250408,162500,378074890,5130,5130,5130,5130,0
|
||||
20250408,162400,378074890,5130,5130,5130,5130,0
|
||||
20250408,162300,378074890,5130,5130,5130,5130,0
|
||||
20250408,162200,378074890,5130,5130,5130,5130,0
|
||||
20250408,162100,378074890,5130,5130,5130,5130,0
|
||||
20250408,162000,378074890,5130,5130,5130,5130,0
|
||||
20250408,161900,378074890,5130,5130,5130,5130,0
|
||||
20250408,161800,378074890,5130,5130,5130,5130,0
|
||||
20250408,161700,378074890,5130,5130,5130,5130,0
|
||||
20250408,161600,378074890,5130,5130,5130,5130,0
|
||||
20250408,161500,378074890,5130,5130,5130,5130,0
|
||||
20250408,161400,378074890,5130,5130,5130,5130,0
|
||||
20250408,161300,378074890,5130,5130,5130,5130,0
|
||||
20250408,161200,378074890,5130,5130,5130,5130,0
|
||||
20250408,161100,378074890,5130,5130,5130,5130,0
|
||||
20250408,161000,378074890,5130,5130,5130,5130,0
|
||||
20250408,160900,378074890,5130,5130,5130,5130,0
|
||||
20250408,160800,378074890,5130,5130,5130,5130,0
|
||||
20250408,160700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,160600,378074890,5130,5130,5130,5130,0
|
||||
20250408,160500,378074890,5130,5130,5130,5130,0
|
||||
20250408,160400,378074890,5130,5130,5130,5130,0
|
||||
20250408,160300,378074890,5130,5130,5130,5130,0
|
||||
20250408,160200,378074890,5130,5130,5130,5130,0
|
||||
20250408,160100,378074890,5130,5130,5130,5130,0
|
||||
20250408,160000,378074890,5130,5130,5130,5130,0
|
||||
20250408,155900,378074890,5130,5130,5130,5130,0
|
||||
20250408,155800,378074890,5130,5130,5130,5130,0
|
||||
20250408,155700,378074890,5130,5130,5130,5130,0
|
||||
20250408,155600,378074890,5130,5130,5130,5130,0
|
||||
20250408,155500,378074890,5130,5130,5130,5130,0
|
||||
20250408,155400,378074890,5130,5130,5130,5130,0
|
||||
20250408,155300,378074890,5130,5130,5130,5130,0
|
||||
20250408,155200,378074890,5130,5130,5130,5130,0
|
||||
20250408,155100,378074890,5130,5130,5130,5130,0
|
||||
20250408,155000,378074890,5130,5130,5130,5130,0
|
||||
20250408,154900,378074890,5130,5130,5130,5130,0
|
||||
20250408,154800,378074890,5130,5130,5130,5130,0
|
||||
20250408,154700,378074890,5130,5130,5130,5130,0
|
||||
20250408,154600,378074890,5130,5130,5130,5130,0
|
||||
20250408,154500,378074890,5130,5130,5130,5130,0
|
||||
20250408,154400,378074890,5130,5130,5130,5130,0
|
||||
20250408,154300,378074890,5130,5130,5130,5130,0
|
||||
20250408,154200,378074890,5130,5130,5130,5130,0
|
||||
20250408,154100,378074890,5130,5130,5130,5130,0
|
||||
20250408,154000,378074890,5130,5130,5130,5130,0
|
||||
20250408,153900,378074890,5130,5130,5130,5130,0
|
||||
20250408,153800,378074890,5130,5130,5130,5130,0
|
||||
20250408,153700,378074890,5130,5130,5130,5130,1008
|
||||
20250408,153600,378074890,5130,5130,5130,5130,0
|
||||
20250408,153500,378074890,5130,5130,5130,5130,0
|
||||
20250408,153400,378074890,5130,5130,5130,5130,0
|
||||
20250408,153300,378074890,5130,5130,5130,5130,0
|
||||
20250408,153200,378074890,5130,5130,5130,5130,0
|
||||
20250408,153100,378074890,5130,5130,5130,5130,0
|
||||
20250408,153000,378074890,5130,5130,5130,5130,1008
|
||||
20250408,152900,372903850,5150,5150,5150,5150,0
|
||||
20250408,152800,372903850,5150,5150,5150,5150,0
|
||||
20250408,152700,372903850,5150,5150,5150,5150,0
|
||||
20250408,152600,372903850,5150,5150,5150,5150,0
|
||||
20250408,152500,372903850,5150,5150,5150,5150,0
|
||||
20250408,152400,372903850,5150,5150,5150,5150,0
|
||||
20250408,152300,372903850,5150,5150,5150,5150,0
|
||||
20250408,152200,372903850,5150,5150,5150,5150,0
|
||||
20250408,152100,372903850,5150,5150,5150,5150,0
|
||||
20250408,152000,372903850,5150,5150,5150,5150,0
|
||||
20250408,151900,372903850,5150,5140,5150,5140,161
|
||||
20250408,151800,372074920,5140,5140,5140,5120,539
|
||||
20250408,151700,369310870,5140,5140,5140,5140,112
|
||||
20250408,151600,368735190,5150,5150,5150,5140,627
|
||||
20250408,151500,365511840,5140,5140,5140,5140,26
|
||||
20250408,151400,365378200,5150,5160,5160,5150,427
|
||||
20250408,151300,363176440,5160,5160,5170,5160,528
|
||||
20250408,151200,360448390,5160,5160,5160,5160,66
|
||||
20250408,151100,360107830,5160,5170,5170,5160,23
|
||||
20250408,151000,359989130,5150,5170,5170,5150,184
|
||||
20250408,150900,359039170,5180,5180,5180,5180,94
|
||||
20250408,150800,358552250,5180,5170,5180,5170,44
|
||||
20250408,150700,358324750,5170,5170,5170,5170,136
|
||||
20250408,150600,357621630,5170,5170,5170,5140,432
|
||||
20250408,150500,355397540,5170,5170,5170,5170,117
|
||||
20250408,150400,354792650,5170,5150,5170,5140,368
|
||||
20250408,150300,352898590,5150,5160,5160,5150,619
|
||||
20250408,150200,349707620,5170,5170,5170,5170,208
|
||||
20250408,150100,348632260,5170,5170,5170,5170,0
|
||||
20250408,150000,348632260,5170,5170,5170,5170,195
|
||||
20250408,145900,347624110,5160,5160,5160,5160,0
|
||||
20250408,145800,347624110,5160,5160,5160,5160,60
|
||||
20250408,145700,347314510,5160,5160,5160,5160,150
|
||||
20250408,145600,346540510,5160,5160,5160,5160,1
|
||||
20250408,145500,346535350,5150,5150,5150,5150,849
|
||||
20250408,145400,342163000,5150,5150,5150,5150,34
|
||||
20250408,145300,341987900,5170,5160,5170,5160,29
|
||||
20250408,145200,341838070,5160,5160,5160,5160,392
|
||||
20250408,145100,339815350,5170,5170,5170,5170,100
|
||||
20250408,145000,339298350,5170,5170,5170,5170,5
|
||||
20250408,144900,339272500,5180,5170,5180,5170,303
|
||||
20250408,144800,337705970,5170,5180,5180,5170,24
|
||||
20250408,144700,337581750,5180,5170,5180,5170,67
|
||||
20250408,144600,337235100,5170,5170,5170,5170,0
|
||||
20250408,144500,337235100,5170,5160,5170,5160,521
|
||||
20250408,144400,334541550,5170,5170,5170,5170,1
|
||||
20250408,144300,334536380,5160,5170,5170,5160,160
|
||||
20250408,144200,333710730,5170,5180,5180,5170,85
|
||||
20250408,144100,333271230,5170,5170,5170,5170,0
|
||||
20250408,144000,333271230,5170,5170,5170,5170,0
|
||||
20250408,143900,333271230,5170,5170,5170,5170,18
|
||||
20250408,143800,333178170,5170,5170,5170,5170,0
|
||||
20250408,143700,333178170,5170,5170,5170,5170,0
|
||||
20250408,143600,333178170,5170,5170,5170,5170,73
|
||||
20250408,143500,332800760,5180,5180,5180,5180,0
|
||||
20250408,143400,332800760,5180,5180,5180,5180,6
|
||||
20250408,143300,332769680,5170,5170,5170,5170,10
|
||||
20250408,143200,332717980,5170,5170,5170,5170,0
|
||||
20250408,143100,332717980,5170,5170,5170,5170,75
|
||||
20250408,143000,332330230,5170,5170,5170,5170,985
|
||||
20250408,142900,327237780,5170,5170,5170,5170,58
|
||||
20250408,142800,326937920,5180,5180,5180,5180,0
|
||||
20250408,142700,326937920,5180,5180,5180,5180,270
|
||||
20250408,142600,325539320,5180,5180,5180,5180,50
|
||||
20250408,142500,325280320,5170,5170,5170,5170,0
|
||||
20250408,142400,325280320,5170,5170,5170,5170,97
|
||||
20250408,142300,324778830,5170,5170,5170,5170,0
|
||||
20250408,142200,324778830,5170,5180,5190,5170,104
|
||||
20250408,142100,324240090,5190,5190,5190,5190,0
|
||||
20250408,142000,324240090,5190,5190,5190,5190,5
|
||||
20250408,141900,324214140,5190,5190,5190,5190,5
|
||||
20250408,141800,324188190,5180,5180,5180,5180,14
|
||||
20250408,141700,324115670,5180,5180,5180,5180,0
|
||||
20250408,141600,324115670,5180,5180,5180,5180,300
|
||||
20250408,141500,322561670,5190,5190,5190,5190,1
|
||||
20250408,141400,322556480,5180,5180,5180,5180,0
|
||||
20250408,141300,322556480,5180,5180,5180,5180,0
|
||||
20250408,141200,322556480,5180,5180,5180,5180,0
|
||||
20250408,141100,322556480,5180,5180,5180,5180,0
|
||||
20250408,141000,322556480,5180,5180,5180,5180,0
|
||||
20250408,140900,322556480,5180,5180,5180,5180,0
|
||||
20250408,140800,322556480,5180,5180,5180,5180,0
|
||||
20250408,140700,322556480,5180,5180,5180,5180,0
|
||||
20250408,140600,322556480,5180,5180,5180,5180,0
|
||||
20250408,140500,322556480,5180,5180,5180,5180,0
|
||||
20250408,140400,322556480,5180,5180,5180,5180,0
|
||||
20250408,140300,322556480,5180,5180,5180,5180,0
|
||||
20250408,140200,322556480,5180,5180,5180,5180,0
|
||||
20250408,140100,322556480,5180,5180,5180,5180,297
|
||||
20250408,140000,321018020,5170,5170,5170,5170,99
|
||||
20250408,135900,320506190,5170,5170,5170,5170,20
|
||||
20250408,135800,320402790,5180,5180,5180,5180,0
|
||||
20250408,135700,320402790,5180,5180,5180,5180,1
|
||||
20250408,135600,320397610,5170,5170,5170,5170,0
|
||||
20250408,135500,320397610,5170,5170,5170,5170,0
|
||||
20250408,135400,320397610,5170,5170,5170,5170,0
|
||||
20250408,135300,320397610,5170,5170,5170,5170,10
|
||||
20250408,135200,320345910,5180,5180,5180,5180,0
|
||||
20250408,135100,320345910,5180,5180,5180,5180,0
|
||||
20250408,135000,320345910,5180,5180,5180,5180,0
|
||||
20250408,134900,320345910,5180,5170,5180,5170,95
|
||||
20250408,134800,319854290,5180,5180,5180,5180,0
|
||||
20250408,134700,319854290,5180,5180,5180,5180,0
|
||||
20250408,134600,319854290,5180,5200,5210,5180,10261
|
||||
20250408,134500,266518370,5200,5210,5210,5200,1019
|
||||
20250408,134400,261211360,5200,5200,5200,5200,1
|
||||
20250408,134300,261206160,5200,5210,5210,5200,21
|
||||
20250408,134200,261096760,5200,5200,5210,5200,18
|
||||
20250408,134100,261003050,5200,5200,5200,5200,14
|
||||
20250408,134000,260930250,5200,5200,5200,5200,11
|
||||
20250408,133900,260873050,5200,5200,5200,5200,450
|
||||
20250408,133800,258533050,5200,5200,5200,5200,0
|
||||
20250408,133700,258533050,5200,5200,5210,5200,905
|
||||
20250408,133600,253825670,5200,5200,5200,5200,0
|
||||
20250408,133500,253825670,5200,5200,5210,5200,421
|
||||
20250408,133400,251633970,5200,5200,5200,5200,19
|
||||
20250408,133300,251535170,5200,5200,5200,5200,1303
|
||||
20250408,133200,244759570,5200,5200,5200,5200,14
|
||||
20250408,133100,244686770,5200,5200,5210,5200,144
|
||||
20250408,133000,243937470,5210,5210,5210,5210,0
|
||||
20250408,132900,243937470,5210,5210,5210,5210,59
|
||||
20250408,132800,243630080,5200,5200,5200,5200,0
|
||||
20250408,132700,243630080,5200,5210,5220,5200,337
|
||||
20250408,132600,241874580,5210,5210,5210,5210,50
|
||||
20250408,132500,241614080,5210,5210,5210,5210,57
|
||||
20250408,132400,241317110,5230,5230,5230,5230,3
|
||||
20250408,132300,241301420,5230,5230,5230,5230,1
|
||||
20250408,132200,241296190,5230,5230,5230,5230,2
|
||||
20250408,132100,241285730,5210,5210,5210,5210,0
|
||||
20250408,132000,241285730,5210,5210,5210,5210,0
|
||||
20250408,131900,241285730,5210,5210,5210,5210,0
|
||||
20250408,131800,241285730,5210,5210,5210,5210,5
|
||||
20250408,131700,241259680,5210,5210,5210,5210,0
|
||||
20250408,131600,241259680,5210,5210,5210,5210,0
|
||||
20250408,131500,241259680,5210,5210,5210,5210,18
|
||||
20250408,131400,241165900,5240,5240,5240,5240,0
|
||||
20250408,131300,241165900,5240,5240,5240,5240,0
|
||||
20250408,131200,241165900,5240,5240,5240,5240,0
|
||||
20250408,131100,241165900,5240,5240,5240,5240,0
|
||||
20250408,131000,241165900,5240,5240,5240,5240,0
|
||||
20250408,130900,241165900,5240,5240,5240,5240,120
|
||||
20250408,130800,240537100,5210,5210,5210,5210,820
|
||||
20250408,130700,236264900,5220,5220,5220,5220,55
|
||||
20250408,130600,235977800,5220,5220,5220,5220,0
|
||||
20250408,130500,235977800,5220,5220,5220,5220,0
|
||||
20250408,130400,235977800,5220,5220,5220,5220,0
|
||||
20250408,130300,235977800,5220,5240,5240,5220,2
|
||||
20250408,130200,235967340,5240,5230,5240,5230,236
|
||||
20250408,130100,234732080,5250,5250,5250,5250,0
|
||||
20250408,130000,234732080,5250,5250,5250,5250,0
|
||||
20250408,125900,234732080,5250,5250,5250,5250,77
|
||||
20250408,125800,234327830,5250,5250,5250,5250,78
|
||||
20250408,125700,233918330,5250,5250,5250,5250,110
|
||||
20250408,125600,233340830,5220,5220,5220,5220,0
|
||||
20250408,125500,233340830,5220,5220,5220,5220,5
|
||||
20250408,125400,233314730,5240,5240,5240,5240,0
|
||||
20250408,125300,233314730,5240,5240,5240,5240,0
|
||||
20250408,125200,233314730,5240,5240,5240,5240,50
|
||||
20250408,125100,233052730,5250,5250,5250,5250,0
|
||||
20250408,125000,233052730,5250,5250,5250,5250,10
|
||||
20250408,124900,233000230,5230,5230,5230,5230,1
|
||||
20250408,124800,232995000,5240,5240,5240,5240,10
|
||||
20250408,124700,232942600,5240,5240,5240,5240,0
|
||||
20250408,124600,232942600,5240,5230,5240,5230,438
|
||||
20250408,124500,230649200,5220,5220,5220,5220,0
|
||||
20250408,124400,230649200,5220,5220,5220,5220,0
|
||||
20250408,124300,230649200,5220,5220,5220,5220,0
|
||||
20250408,124200,230649200,5220,5220,5220,5210,2015
|
||||
20250408,124100,220131550,5220,5220,5220,5220,31
|
||||
20250408,124000,219969730,5230,5240,5240,5230,12
|
||||
20250408,123900,219906860,5230,5230,5230,5230,0
|
||||
20250408,123800,219906860,5230,5240,5240,5230,128
|
||||
20250408,123700,219236150,5240,5240,5240,5240,0
|
||||
20250408,123600,219236150,5240,5240,5240,5240,0
|
||||
20250408,123500,219236150,5240,5230,5240,5230,136
|
||||
20250408,123400,218523610,5240,5240,5240,5240,2
|
||||
20250408,123300,218513130,5240,5240,5240,5240,2
|
||||
20250408,123200,218502650,5240,5240,5240,5240,5
|
||||
20250408,123100,218476450,5230,5230,5230,5230,93
|
||||
20250408,123000,217990060,5230,5230,5230,5230,46
|
||||
20250408,122900,217749480,5240,5240,5240,5240,0
|
||||
20250408,122800,217749480,5240,5240,5240,5240,4
|
||||
20250408,122700,217728520,5240,5240,5240,5240,22
|
||||
20250408,122600,217613240,5230,5240,5240,5230,579
|
||||
20250408,122500,214579850,5240,5240,5240,5240,0
|
||||
20250408,122400,214579850,5240,5240,5240,5240,126
|
||||
20250408,122300,213919610,5240,5240,5240,5240,100
|
||||
20250408,122200,213395610,5220,5220,5220,5220,0
|
||||
20250408,122100,213395610,5220,5240,5240,5220,38
|
||||
20250408,122000,213197050,5240,5240,5240,5240,2
|
||||
20250408,121900,213186570,5230,5240,5240,5230,757
|
||||
20250408,121800,209222460,5230,5230,5230,5230,0
|
||||
20250408,121700,209222460,5230,5230,5230,5230,1
|
||||
20250408,121600,209217230,5240,5240,5240,5240,0
|
||||
20250408,121500,209217230,5240,5240,5240,5240,300
|
||||
20250408,121400,207645230,5240,5240,5240,5240,1
|
||||
20250408,121300,207639990,5250,5250,5250,5250,2
|
||||
20250408,121200,207629490,5240,5240,5240,5220,550
|
||||
20250408,121100,204753300,5230,5230,5230,5230,0
|
||||
20250408,121000,204753300,5230,5230,5230,5230,1
|
||||
20250408,120900,204748070,5230,5230,5230,5230,39
|
||||
20250408,120800,204544100,5230,5260,5260,5230,544
|
||||
20250408,120700,201692590,5240,5240,5240,5240,0
|
||||
20250408,120600,201692590,5240,5240,5240,5240,3
|
||||
20250408,120500,201676870,5240,5240,5240,5240,0
|
||||
20250408,120400,201676870,5240,5240,5240,5240,0
|
||||
20250408,120300,201676870,5240,5240,5240,5240,0
|
||||
20250408,120200,201676870,5240,5260,5260,5240,195
|
||||
20250408,120100,200655050,5260,5260,5260,5260,103
|
||||
20250408,120000,200113270,5240,5240,5240,5240,312
|
||||
20250408,115900,198478390,5240,5240,5240,5240,40
|
||||
20250408,115800,198268790,5250,5270,5270,5250,246
|
||||
20250408,115700,196973080,5270,5270,5270,5260,149
|
||||
20250408,115600,196187860,5260,5260,5260,5260,301
|
||||
20250408,115500,194604600,5260,5260,5260,5260,0
|
||||
20250408,115400,194604600,5260,5260,5260,5260,11
|
||||
20250408,115300,194546740,5260,5240,5260,5240,202
|
||||
20250408,115200,193486220,5250,5260,5260,5250,370
|
||||
20250408,115100,191543670,5260,5260,5260,5260,0
|
||||
20250408,115000,191543670,5260,5260,5260,5260,0
|
||||
20250408,114900,191543670,5260,5260,5260,5260,0
|
||||
20250408,114800,191543670,5260,5260,5260,5260,0
|
||||
20250408,114700,191543670,5260,5280,5280,5260,210
|
||||
20250408,114600,190436770,5250,5250,5250,5250,0
|
||||
20250408,114500,190436770,5250,5280,5280,5250,22
|
||||
20250408,114400,190320940,5270,5260,5270,5260,95
|
||||
20250408,114300,189820860,5260,5260,5260,5260,7
|
||||
20250408,114200,189784040,5260,5260,5260,5250,90
|
||||
20250408,114100,189310730,5250,5260,5260,5250,652
|
||||
20250408,114000,185883490,5280,5280,5280,5280,0
|
||||
20250408,113900,185883490,5280,5280,5280,5280,57
|
||||
20250408,113800,185582530,5280,5280,5280,5280,0
|
||||
20250408,113700,185582530,5280,5280,5280,5280,0
|
||||
20250408,113600,185582530,5280,5280,5280,5280,103
|
||||
20250408,113500,185038690,5260,5260,5260,5260,0
|
||||
20250408,113400,185038690,5260,5260,5260,5260,0
|
||||
20250408,113300,185038690,5260,5260,5260,5260,0
|
||||
20250408,113200,185038690,5260,5260,5260,5260,0
|
||||
20250408,113100,185038690,5260,5260,5260,5260,2
|
||||
20250408,113000,185028170,5280,5280,5280,5280,0
|
||||
20250408,112900,185028170,5280,5280,5280,5280,0
|
||||
20250408,112800,185028170,5280,5270,5280,5270,54
|
||||
20250408,112700,184743450,5260,5260,5260,5260,31
|
||||
20250408,112600,184580390,5250,5250,5250,5250,0
|
||||
20250408,112500,184580390,5250,5250,5250,5250,100
|
||||
20250408,112400,184055390,5250,5250,5250,5250,0
|
||||
20250408,112300,184055390,5250,5250,5250,5250,1
|
||||
20250408,112200,184050140,5280,5280,5280,5280,163
|
||||
20250408,112100,183189500,5280,5280,5280,5280,0
|
||||
20250408,112000,183189500,5280,5280,5280,5280,0
|
||||
20250408,111900,183189500,5280,5280,5280,5280,0
|
||||
20250408,111800,183189500,5280,5280,5280,5280,0
|
||||
20250408,111700,183189500,5280,5280,5280,5280,65
|
||||
20250408,111600,182846300,5250,5250,5250,5250,0
|
||||
20250408,111500,182846300,5250,5250,5250,5250,0
|
||||
20250408,111400,182846300,5250,5250,5250,5250,0
|
||||
20250408,111300,182846300,5250,5250,5250,5250,0
|
||||
20250408,111200,182846300,5250,5270,5280,5250,1313
|
||||
20250408,111100,175926070,5260,5260,5260,5260,5
|
||||
20250408,111000,175899770,5260,5250,5260,5250,10
|
||||
20250408,110900,175847250,5250,5250,5260,5250,20
|
||||
20250408,110800,175742240,5270,5270,5270,5270,134
|
||||
20250408,110700,175036060,5270,5270,5270,5270,0
|
||||
20250408,110600,175036060,5270,5270,5270,5270,100
|
||||
20250408,110500,174509060,5260,5260,5260,5260,41
|
||||
20250408,110400,174293400,5260,5260,5260,5260,111
|
||||
20250408,110300,173709540,5260,5260,5260,5260,0
|
||||
20250408,110200,173709540,5260,5260,5260,5260,0
|
||||
20250408,110100,173709540,5260,5260,5260,5260,0
|
||||
20250408,110000,173709540,5260,5260,5260,5260,0
|
||||
20250408,105900,173709540,5260,5260,5260,5260,0
|
||||
20250408,105800,173709540,5260,5260,5260,5260,0
|
||||
20250408,105700,173709540,5260,5250,5260,5250,101
|
||||
20250408,105600,173178290,5240,5240,5240,5240,10
|
||||
20250408,105500,173125890,5240,5250,5250,5240,180
|
||||
20250408,105400,172182490,5250,5250,5250,5250,200
|
||||
20250408,105300,171132490,5250,5250,5250,5250,104
|
||||
20250408,105200,170586490,5270,5250,5270,5250,170
|
||||
20250408,105100,169690830,5260,5260,5260,5260,32
|
||||
20250408,105000,169522510,5260,5260,5260,5260,22
|
||||
20250408,104900,169406790,5250,5250,5250,5250,60
|
||||
20250408,104800,169091790,5270,5270,5270,5270,0
|
||||
20250408,104700,169091790,5270,5270,5270,5270,163
|
||||
20250408,104600,168232780,5280,5280,5280,5280,0
|
||||
20250408,104500,168232780,5280,5280,5280,5280,0
|
||||
20250408,104400,168232780,5280,5280,5280,5280,0
|
||||
20250408,104300,168232780,5280,5280,5280,5280,129
|
||||
20250408,104200,167551660,5270,5270,5270,5270,0
|
||||
20250408,104100,167551660,5270,5270,5270,5270,37
|
||||
20250408,104000,167356670,5260,5260,5260,5250,106
|
||||
20250408,103900,166799710,5250,5250,5250,5250,0
|
||||
20250408,103800,166799710,5250,5250,5250,5250,230
|
||||
20250408,103700,165592210,5240,5240,5240,5240,4
|
||||
20250408,103600,165571250,5280,5280,5280,5280,0
|
||||
20250408,103500,165571250,5280,5280,5280,5280,167
|
||||
20250408,103400,164689490,5270,5270,5270,5270,29
|
||||
20250408,103300,164536660,5240,5240,5240,5240,1
|
||||
20250408,103200,164531420,5240,5260,5270,5240,200
|
||||
20250408,103100,163478920,5260,5260,5260,5260,10
|
||||
20250408,103000,163426320,5260,5250,5260,5250,49
|
||||
20250408,102900,163168600,5250,5250,5250,5250,45
|
||||
20250408,102800,162932350,5240,5240,5240,5240,11
|
||||
20250408,102700,162874710,5240,5240,5240,5240,0
|
||||
20250408,102600,162874710,5240,5240,5240,5240,0
|
||||
20250408,102500,162874710,5240,5240,5240,5240,70
|
||||
20250408,102400,162507910,5240,5260,5260,5240,389
|
||||
20250408,102300,160461950,5250,5240,5250,5240,477
|
||||
20250408,102200,157960570,5240,5240,5240,5240,29
|
||||
20250408,102100,157808610,5210,5210,5210,5210,0
|
||||
20250408,102000,157808610,5210,5210,5210,5210,0
|
||||
20250408,101900,157808610,5210,5210,5210,5210,0
|
||||
20250408,101800,157808610,5210,5240,5250,5210,799
|
||||
20250408,101700,153635310,5250,5250,5250,5250,0
|
||||
20250408,101600,153635310,5250,5250,5250,5250,142
|
||||
20250408,101500,152889810,5240,5230,5240,5230,371
|
||||
20250408,101400,150946580,5230,5230,5230,5230,154
|
||||
20250408,101300,150141160,5230,5230,5230,5230,1
|
||||
20250408,101200,150135930,5230,5230,5230,5230,21
|
||||
20250408,101100,150026100,5230,5230,5230,5230,145
|
||||
20250408,101000,149267750,5230,5230,5230,5230,1
|
||||
20250408,100900,149262520,5220,5230,5230,5220,101
|
||||
20250408,100800,148735290,5230,5230,5230,5230,4
|
||||
20250408,100700,148714370,5220,5220,5220,5220,0
|
||||
20250408,100600,148714370,5220,5240,5240,5220,26
|
||||
20250408,100500,148578490,5240,5240,5240,5220,2175
|
||||
20250408,100400,137202680,5290,5270,5290,5270,209
|
||||
20250408,100300,136099060,5270,5270,5270,5270,58
|
||||
20250408,100200,135793400,5270,5270,5270,5270,1
|
||||
20250408,100100,135788130,5270,5270,5270,5270,0
|
||||
20250408,100000,135788130,5270,5260,5270,5260,180
|
||||
20250408,095900,134839960,5250,5250,5250,5250,68
|
||||
20250408,095800,134482960,5250,5250,5250,5250,36
|
||||
20250408,095700,134293960,5240,5240,5240,5240,51
|
||||
20250408,095600,134026720,5230,5230,5230,5230,0
|
||||
20250408,095500,134026720,5230,5230,5230,5230,92
|
||||
20250408,095400,133545560,5240,5240,5240,5240,0
|
||||
20250408,095300,133545560,5240,5240,5240,5240,0
|
||||
20250408,095200,133545560,5240,5240,5240,5240,0
|
||||
20250408,095100,133545560,5240,5240,5240,5240,13
|
||||
20250408,095000,133477440,5240,5230,5240,5230,497
|
||||
20250408,094900,130874020,5230,5230,5230,5230,0
|
||||
20250408,094800,130874020,5230,5230,5230,5230,111
|
||||
20250408,094700,130293490,5230,5230,5230,5230,92
|
||||
20250408,094600,129812330,5230,5230,5230,5230,90
|
||||
20250408,094500,129341630,5230,5230,5230,5220,984
|
||||
20250408,094400,124196690,5240,5240,5240,5240,80
|
||||
20250408,094300,123777490,5240,5250,5250,5240,125
|
||||
20250408,094200,123121440,5250,5250,5250,5250,129
|
||||
20250408,094100,122444190,5240,5240,5240,5240,5
|
||||
20250408,094000,122417990,5240,5250,5250,5240,221
|
||||
20250408,093900,121258120,5250,5240,5250,5240,4
|
||||
20250408,093800,121237130,5260,5260,5260,5260,7
|
||||
20250408,093700,121200310,5260,5260,5260,5260,0
|
||||
20250408,093600,121200310,5260,5260,5260,5260,2
|
||||
20250408,093500,121189790,5250,5240,5250,5230,559
|
||||
20250408,093400,118260620,5260,5260,5260,5260,16
|
||||
20250408,093300,118176460,5260,5260,5260,5240,322
|
||||
20250408,093200,116484710,5250,5250,5250,5250,0
|
||||
20250408,093100,116484710,5250,5250,5250,5250,0
|
||||
20250408,093000,116484710,5250,5260,5260,5250,324
|
||||
20250408,092900,114782250,5260,5260,5260,5260,50
|
||||
20250408,092800,114519250,5270,5270,5270,5270,0
|
||||
20250408,092700,114519250,5270,5260,5270,5260,144
|
||||
20250408,092600,113761800,5270,5260,5270,5260,32
|
||||
20250408,092500,113593170,5270,5260,5270,5260,121
|
||||
20250408,092400,112956700,5260,5260,5260,5260,5
|
||||
20250408,092300,112930400,5260,5260,5260,5260,30
|
||||
20250408,092200,112772600,5250,5250,5250,5250,0
|
||||
20250408,092100,112772600,5250,5260,5260,5250,385
|
||||
20250408,092000,110751250,5260,5280,5280,5260,586
|
||||
20250408,091900,107664790,5260,5260,5300,5260,416
|
||||
20250408,091800,105476270,5260,5300,5300,5260,113
|
||||
20250408,091700,104877770,5280,5280,5290,5260,402
|
||||
20250408,091600,102759390,5270,5270,5270,5270,245
|
||||
20250408,091500,101468240,5280,5300,5300,5270,2118
|
||||
20250408,091400,90273380,5300,5300,5310,5300,1949
|
||||
20250408,091300,79943630,5290,5290,5290,5290,0
|
||||
20250408,091200,79943630,5290,5300,5310,5290,2735
|
||||
20250408,091100,65467790,5300,5300,5300,5300,1908
|
||||
20250408,091000,55355390,5300,5290,5300,5290,259
|
||||
20250408,090900,53983330,5270,5270,5270,5270,8
|
||||
20250408,090800,53941170,5270,5290,5290,5270,666
|
||||
20250408,090700,50425420,5290,5270,5290,5270,759
|
||||
20250408,090600,46419730,5280,5300,5300,5280,977
|
||||
20250408,090500,41244870,5300,5260,5300,5260,1859
|
||||
20250408,090400,31405300,5210,5210,5210,5210,0
|
||||
20250408,090300,31405300,5210,5210,5210,5210,1010
|
||||
20250408,090200,26143200,5210,5220,5220,5210,39
|
||||
20250408,090100,25939720,5230,5240,5240,5230,1698
|
||||
20250408,090000,17042740,5280,5220,5280,5220,3246
|
||||
|
Reference in New Issue
Block a user