Update 2025-04-07 2741 candle_min
This commit is contained in:
603
035150/min/candle-20250407.csv
Normal file
603
035150/min/candle-20250407.csv
Normal file
@@ -0,0 +1,603 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,190000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,185000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,184000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,183100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,183000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,182000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,181000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,180100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,180000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,175000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,174000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,173100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,173000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,172000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,171000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,170100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,170000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,165000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,164000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,163100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,163000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,162000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,161000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,160100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,160000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,155000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154100,1357069160,13380,13380,13380,13380,0
|
||||
20250407,154000,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153900,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153800,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153700,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153600,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153500,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153400,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153300,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153200,1357069160,13380,13380,13380,13380,0
|
||||
20250407,153100,1357069160,13380,13380,13380,13380,465
|
||||
20250407,153000,1357069160,13380,13380,13380,13380,465
|
||||
20250407,152900,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152800,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152700,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152600,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152500,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152400,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152300,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152200,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152100,1350847460,13400,13400,13400,13400,0
|
||||
20250407,152000,1350847460,13400,13400,13400,13400,0
|
||||
20250407,151900,1350847460,13400,13410,13410,13400,579
|
||||
20250407,151800,1343085630,13420,13430,13490,13410,177
|
||||
20250407,151700,1340706870,13420,13460,13460,13410,804
|
||||
20250407,151600,1329907800,13460,13480,13490,13450,363
|
||||
20250407,151500,1325014670,13470,13480,13510,13470,802
|
||||
20250407,151400,1314196290,13560,13560,13560,13560,0
|
||||
20250407,151300,1314196290,13560,13500,13560,13500,314
|
||||
20250407,151200,1309949750,13520,13510,13520,13500,225
|
||||
20250407,151100,1306910610,13530,13540,13540,13500,764
|
||||
20250407,151000,1296589650,13550,13480,13550,13480,171
|
||||
20250407,150900,1294272680,13560,13560,13560,13560,88
|
||||
20250407,150800,1293079400,13470,13560,13570,13470,365
|
||||
20250407,150700,1288147320,13560,13520,13560,13510,145
|
||||
20250407,150600,1286182390,13560,13560,13560,13560,85
|
||||
20250407,150500,1285029790,13570,13560,13570,13560,122
|
||||
20250407,150400,1283375420,13480,13580,13580,13480,661
|
||||
20250407,150300,1274444610,13590,13590,13590,13590,0
|
||||
20250407,150200,1274444610,13590,13480,13590,13480,632
|
||||
20250407,150100,1265906200,13500,13480,13500,13480,256
|
||||
20250407,150000,1262453810,13470,13430,13470,13430,288
|
||||
20250407,145900,1258581550,13440,13440,13440,13420,197
|
||||
20250407,145800,1255935860,13440,13450,13450,13440,125
|
||||
20250407,145700,1254255770,13450,13440,13450,13440,357
|
||||
20250407,145600,1249455300,13420,13450,13450,13420,347
|
||||
20250407,145500,1244794550,13450,13460,13460,13450,258
|
||||
20250407,145400,1241324310,13470,13440,13480,13440,375
|
||||
20250407,145300,1236278440,13440,13450,13450,13440,295
|
||||
20250407,145200,1232313410,13450,13450,13450,13440,191
|
||||
20250407,145100,1229745320,13450,13440,13450,13430,274
|
||||
20250407,145000,1226064360,13440,13430,13450,13420,424
|
||||
20250407,144900,1220369940,13430,13440,13440,13430,327
|
||||
20250407,144800,1215977190,13430,13450,13450,13430,224
|
||||
20250407,144700,1212967480,13450,13440,13460,13440,252
|
||||
20250407,144600,1209578790,13450,13420,13450,13420,621
|
||||
20250407,144500,1201239980,13430,13400,13430,13400,535
|
||||
20250407,144400,1194061930,13420,13420,13420,13420,59
|
||||
20250407,144300,1193270150,13440,13450,13450,13430,554
|
||||
20250407,144200,1185821750,13460,13470,13470,13450,203
|
||||
20250407,144100,1183088990,13480,13470,13480,13460,249
|
||||
20250407,144000,1179734080,13480,13490,13490,13460,232
|
||||
20250407,143900,1176607800,13490,13500,13500,13430,5983
|
||||
20250407,143800,1095907120,13490,13540,13540,13490,1080
|
||||
20250407,143700,1081314900,13530,13570,13570,13530,297
|
||||
20250407,143600,1077292040,13570,13600,13600,13570,266
|
||||
20250407,143500,1073679600,13620,13610,13620,13600,148
|
||||
20250407,143400,1071665360,13610,13600,13610,13600,115
|
||||
20250407,143300,1070100390,13600,13600,13610,13600,85
|
||||
20250407,143200,1068944360,13620,13590,13620,13590,248
|
||||
20250407,143100,1065569440,13620,13620,13620,13620,14
|
||||
20250407,143000,1065378760,13610,13600,13610,13560,354
|
||||
20250407,142900,1060563490,13590,13590,13600,13570,691
|
||||
20250407,142800,1051167890,13590,13580,13590,13580,49
|
||||
20250407,142700,1050502390,13590,13590,13590,13590,223
|
||||
20250407,142600,1047471820,13590,13590,13590,13590,118
|
||||
20250407,142500,1045868200,13590,13590,13590,13590,96
|
||||
20250407,142400,1044563560,13590,13590,13590,13590,119
|
||||
20250407,142300,1042946350,13580,13590,13590,13580,91
|
||||
20250407,142200,1041710520,13590,13590,13590,13580,179
|
||||
20250407,142100,1039278790,13590,13590,13590,13590,163
|
||||
20250407,142000,1037063620,13590,13590,13590,13590,359
|
||||
20250407,141900,1032184810,13590,13580,13590,13580,271
|
||||
20250407,141800,1028503810,13580,13580,13580,13570,189
|
||||
20250407,141700,1025937960,13590,13590,13600,13590,32
|
||||
20250407,141600,1025503060,13600,13590,13600,13590,203
|
||||
20250407,141500,1022743460,13590,13590,13590,13580,132
|
||||
20250407,141400,1020950470,13590,13590,13590,13590,96
|
||||
20250407,141300,1019645830,13590,13580,13590,13570,242
|
||||
20250407,141200,1016358310,13580,13580,13580,13580,95
|
||||
20250407,141100,1015068210,13570,13560,13570,13550,1030
|
||||
20250407,141000,1001093480,13540,13550,13560,13540,322
|
||||
20250407,140900,996731680,13550,13550,13550,13550,174
|
||||
20250407,140800,994373980,13550,13550,13550,13550,167
|
||||
20250407,140700,992111130,13550,13550,13550,13540,101
|
||||
20250407,140600,990742730,13550,13560,13560,13540,153
|
||||
20250407,140500,988669360,13560,13540,13560,13540,288
|
||||
20250407,140400,984766410,13560,13570,13570,13560,118
|
||||
20250407,140300,983165410,13570,13570,13570,13570,133
|
||||
20250407,140200,981360600,13570,13550,13570,13550,198
|
||||
20250407,140100,978676300,13550,13540,13550,13540,299
|
||||
20250407,140000,974627810,13540,13540,13540,13540,330
|
||||
20250407,135900,970159610,13540,13540,13540,13540,8
|
||||
20250407,135800,970051290,13540,13540,13550,13520,173
|
||||
20250407,135700,967708880,13560,13550,13560,13550,230
|
||||
20250407,135600,964591150,13550,13550,13550,13550,7
|
||||
20250407,135500,964496300,13550,13540,13550,13540,713
|
||||
20250407,135400,954841200,13540,13540,13540,13530,534
|
||||
20250407,135300,947611720,13570,13580,13580,13560,108
|
||||
20250407,135200,946146230,13570,13610,13610,13570,145
|
||||
20250407,135100,944173820,13610,13600,13610,13560,234
|
||||
20250407,135000,940994000,13600,13600,13600,13600,184
|
||||
20250407,134900,938491600,13610,13570,13610,13570,1126
|
||||
20250407,134800,923196060,13570,13550,13570,13540,255
|
||||
20250407,134700,919741450,13570,13580,13580,13560,129
|
||||
20250407,134600,917992100,13570,13540,13590,13540,414
|
||||
20250407,134500,912377100,13550,13550,13550,13550,2
|
||||
20250407,134400,912350000,13550,13550,13560,13540,371
|
||||
20250407,134300,907323660,13550,13540,13550,13540,30
|
||||
20250407,134200,906917230,13540,13550,13550,13510,209
|
||||
20250407,134100,904088930,13580,13550,13600,13550,768
|
||||
20250407,134000,893653310,13530,13530,13560,13520,297
|
||||
20250407,133900,889633210,13530,13550,13550,13520,159
|
||||
20250407,133800,887482550,13540,13590,13590,13540,695
|
||||
20250407,133700,878062080,13590,13590,13590,13590,86
|
||||
20250407,133600,876893340,13590,13520,13590,13520,40
|
||||
20250407,133500,876351910,13520,13560,13600,13520,480
|
||||
20250407,133400,869844720,13550,13590,13590,13550,2192
|
||||
20250407,133300,840098250,13590,13600,13610,13590,142
|
||||
20250407,133200,838167180,13590,13600,13610,13590,159
|
||||
20250407,133100,836004440,13610,13610,13610,13610,37
|
||||
20250407,133000,835500870,13610,13610,13610,13570,900
|
||||
20250407,132900,823272640,13610,13610,13610,13610,14
|
||||
20250407,132800,823082100,13610,13610,13610,13610,86
|
||||
20250407,132700,821911640,13610,13610,13610,13600,355
|
||||
20250407,132600,817081570,13610,13610,13610,13610,3
|
||||
20250407,132500,817040740,13610,13610,13610,13610,209
|
||||
20250407,132400,814196250,13610,13610,13610,13610,3
|
||||
20250407,132300,814155420,13610,13610,13610,13570,713
|
||||
20250407,132200,804468370,13610,13600,13610,13600,95
|
||||
20250407,132100,803176130,13600,13610,13610,13600,209
|
||||
20250407,132000,800332620,13610,13610,13610,13610,190
|
||||
20250407,131900,797746720,13600,13580,13600,13570,212
|
||||
20250407,131800,794868760,13580,13610,13610,13570,178
|
||||
20250407,131700,792449410,13610,13610,13610,13610,141
|
||||
20250407,131600,790530400,13600,13600,13610,13600,196
|
||||
20250407,131500,787863640,13600,13610,13610,13600,5
|
||||
20250407,131400,787795610,13610,13610,13610,13610,289
|
||||
20250407,131300,783862320,13600,13580,13600,13580,57
|
||||
20250407,131200,783088000,13580,13610,13610,13570,660
|
||||
20250407,131100,774130170,13610,13610,13610,13610,203
|
||||
20250407,131000,771367340,13610,13610,13610,13600,196
|
||||
20250407,130900,768699850,13610,13610,13610,13610,111
|
||||
20250407,130800,767189140,13610,13610,13610,13600,247
|
||||
20250407,130700,763827600,13610,13600,13610,13600,71
|
||||
20250407,130600,762861970,13600,13600,13610,13600,248
|
||||
20250407,130500,759488050,13600,13600,13600,13600,111
|
||||
20250407,130400,757978450,13600,13600,13600,13600,86
|
||||
20250407,130300,756808850,13600,13580,13600,13580,123
|
||||
20250407,130200,755138350,13580,13580,13580,13580,90
|
||||
20250407,130100,753916150,13580,13580,13580,13570,97
|
||||
20250407,130000,752599570,13580,13590,13600,13580,334
|
||||
20250407,125900,748057910,13580,13590,13590,13580,143
|
||||
20250407,125800,746115020,13590,13580,13590,13580,168
|
||||
20250407,125700,743832520,13580,13600,13610,13570,1249
|
||||
20250407,125600,726880910,13600,13600,13610,13590,156
|
||||
20250407,125500,724759660,13600,13600,13600,13590,216
|
||||
20250407,125400,721822560,13620,13620,13620,13620,9
|
||||
20250407,125300,721699980,13620,13620,13620,13620,109
|
||||
20250407,125200,720215400,13630,13580,13650,13580,578
|
||||
20250407,125100,712352030,13580,13580,13580,13570,491
|
||||
20250407,125000,705688250,13570,13590,13600,13570,253
|
||||
20250407,124900,702249280,13590,13580,13590,13580,206
|
||||
20250407,124800,699450940,13590,13590,13590,13590,90
|
||||
20250407,124700,698227840,13590,13600,13600,13590,178
|
||||
20250407,124600,695807420,13600,13590,13600,13580,121
|
||||
20250407,124500,694163270,13580,13580,13580,13580,48
|
||||
20250407,124400,693511430,13580,13570,13590,13570,228
|
||||
20250407,124300,690416010,13570,13570,13570,13560,272
|
||||
20250407,124200,686727600,13580,13540,13580,13540,189
|
||||
20250407,124100,684165100,13590,13590,13590,13590,125
|
||||
20250407,124000,682466350,13580,13570,13580,13570,223
|
||||
20250407,123900,679439320,13530,13570,13570,13530,332
|
||||
20250407,123800,674938790,13580,13580,13580,13580,3
|
||||
20250407,123700,674898050,13490,13580,13580,13490,201
|
||||
20250407,123600,672176250,13540,13550,13550,13540,131
|
||||
20250407,123500,670401310,13520,13520,13530,13520,223
|
||||
20250407,123400,667385460,13520,13520,13520,13520,2
|
||||
20250407,123300,667358420,13500,13490,13500,13490,324
|
||||
20250407,123200,662985450,13500,13500,13500,13500,91
|
||||
20250407,123100,661756950,13500,13490,13500,13490,227
|
||||
20250407,123000,658693610,13500,13480,13500,13480,190
|
||||
20250407,122900,656129710,13470,13490,13490,13470,180
|
||||
20250407,122800,653702790,13500,13460,13500,13460,183
|
||||
20250407,122700,651235620,13480,13500,13500,13470,79
|
||||
20250407,122600,650169940,13500,13490,13500,13490,163
|
||||
20250407,122500,647970160,13500,13490,13500,13490,131
|
||||
20250407,122400,646202940,13490,13510,13510,13480,132
|
||||
20250407,122300,644420870,13520,13540,13540,13510,413
|
||||
20250407,122200,638838340,13540,13570,13570,13530,420
|
||||
20250407,122100,633152090,13580,13590,13590,13570,193
|
||||
20250407,122000,630532000,13590,13590,13600,13580,245
|
||||
20250407,121900,627201350,13590,13590,13590,13580,132
|
||||
20250407,121800,625407930,13590,13600,13600,13590,9
|
||||
20250407,121700,625285590,13600,13590,13600,13590,314
|
||||
20250407,121600,621017500,13550,13600,13600,13550,685
|
||||
20250407,121500,611730230,13590,13600,13610,13590,55
|
||||
20250407,121400,610982450,13600,13600,13600,13580,314
|
||||
20250407,121300,606713750,13610,13610,13610,13610,8
|
||||
20250407,121200,606604870,13610,13600,13610,13600,227
|
||||
20250407,121100,603516820,13610,13610,13610,13610,9
|
||||
20250407,121000,603394330,13610,13600,13610,13530,1544
|
||||
20250407,120900,582407380,13590,13600,13600,13590,366
|
||||
20250407,120800,577432610,13600,13600,13600,13600,2
|
||||
20250407,120700,577405410,13590,13570,13610,13570,185
|
||||
20250407,120600,574890210,13590,13590,13590,13590,149
|
||||
20250407,120500,572865300,13590,13580,13590,13580,90
|
||||
20250407,120400,571643030,13580,13590,13590,13580,147
|
||||
20250407,120300,569645540,13590,13570,13590,13570,192
|
||||
20250407,120200,567038380,13590,13580,13600,13580,327
|
||||
20250407,120100,562594590,13610,13620,13620,13570,313
|
||||
20250407,120000,558336820,13620,13600,13620,13600,217
|
||||
20250407,115900,555384030,13570,13580,13610,13570,17
|
||||
20250407,115800,555153170,13620,13620,13620,13580,333
|
||||
20250407,115700,550622750,13580,13620,13620,13580,23
|
||||
20250407,115600,550310290,13580,13620,13630,13580,187
|
||||
20250407,115500,547767090,13620,13580,13620,13580,146
|
||||
20250407,115400,545779360,13610,13590,13620,13590,133
|
||||
20250407,115300,543970070,13580,13610,13620,13580,316
|
||||
20250407,115200,539670690,13610,13610,13610,13610,3
|
||||
20250407,115100,539629860,13620,13620,13620,13620,91
|
||||
20250407,115000,538390440,13570,13560,13600,13560,437
|
||||
20250407,114900,532453170,13550,13550,13550,13550,88
|
||||
20250407,114800,531260770,13550,13560,13560,13550,26
|
||||
20250407,114700,530908420,13560,13570,13570,13560,231
|
||||
20250407,114600,527774830,13550,13570,13570,13550,287
|
||||
20250407,114500,523882440,13570,13560,13570,13560,122
|
||||
20250407,114400,522228070,13570,13560,13570,13550,210
|
||||
20250407,114300,519380710,13570,13570,13570,13570,6
|
||||
20250407,114200,519299290,13570,13570,13570,13570,276
|
||||
20250407,114100,515553970,13570,13570,13570,13570,60
|
||||
20250407,114000,514739770,13570,13580,13580,13570,217
|
||||
20250407,113900,511795020,13570,13510,13570,13510,317
|
||||
20250407,113800,507505330,13510,13560,13560,13510,228
|
||||
20250407,113700,504419720,13560,13560,13570,13560,327
|
||||
20250407,113600,499983960,13560,13560,13560,13560,41
|
||||
20250407,113500,499428000,13560,13560,13560,13560,92
|
||||
20250407,113400,498180480,13570,13570,13570,13570,122
|
||||
20250407,113300,496524940,13570,13570,13570,13560,294
|
||||
20250407,113200,492537100,13580,13540,13580,13540,7
|
||||
20250407,113100,492442080,13580,13510,13580,13510,265
|
||||
20250407,113000,488849100,13580,13540,13580,13520,219
|
||||
20250407,112900,485880260,13520,13520,13520,13520,0
|
||||
20250407,112800,485880260,13520,13510,13520,13510,218
|
||||
20250407,112700,482933730,13530,13530,13530,13530,5
|
||||
20250407,112600,482866080,13530,13520,13530,13520,199
|
||||
20250407,112500,480174770,13520,13520,13580,13370,1327
|
||||
20250407,112400,462263510,13510,13510,13510,13510,83
|
||||
20250407,112300,461142180,13490,13490,13500,13490,252
|
||||
20250407,112200,457741400,13490,13490,13490,13490,84
|
||||
20250407,112100,456608240,13490,13480,13490,13480,98
|
||||
20250407,112000,455287140,13480,13460,13500,13380,371
|
||||
20250407,111900,450292410,13430,13460,13490,13430,208
|
||||
20250407,111800,447493020,13470,13470,13470,13470,122
|
||||
20250407,111700,445849680,13450,13460,13470,13450,197
|
||||
20250407,111600,443199000,13450,13450,13450,13450,6
|
||||
20250407,111500,443118300,13470,13450,13470,13450,279
|
||||
20250407,111400,439361250,13460,13460,13460,13460,88
|
||||
20250407,111300,438176770,13460,13460,13460,13460,0
|
||||
20250407,111200,438176770,13460,13480,13480,13460,338
|
||||
20250407,111100,433624180,13490,13490,13490,13490,5
|
||||
20250407,111000,433556730,13410,13570,13580,13410,218
|
||||
20250407,110900,430597800,13470,13450,13480,13450,373
|
||||
20250407,110800,425571300,13450,13440,13450,13440,264
|
||||
20250407,110700,422021230,13450,13450,13450,13450,83
|
||||
20250407,110600,420904880,13450,13430,13450,13430,224
|
||||
20250407,110500,417895500,13450,13450,13450,13450,83
|
||||
20250407,110400,416779150,13450,13390,13450,13390,368
|
||||
20250407,110300,411847770,13390,13400,13400,13390,213
|
||||
20250407,110200,408993840,13400,13400,13400,13400,101
|
||||
20250407,110100,407640440,13390,13400,13400,13380,192
|
||||
20250407,110000,405070520,13400,13390,13400,13390,33
|
||||
20250407,105900,404628390,13400,13380,13400,13380,259
|
||||
20250407,105800,401160310,13400,13380,13400,13380,278
|
||||
20250407,105700,397438730,13380,13380,13390,13380,829
|
||||
20250407,105600,386344870,13380,13380,13380,13380,83
|
||||
20250407,105500,385234330,13370,13360,13370,13350,923
|
||||
20250407,105400,372902820,13360,13350,13360,13350,150
|
||||
20250407,105300,370899300,13360,13350,13360,13350,126
|
||||
20250407,105200,369216940,13320,13300,13320,13300,205
|
||||
20250407,105100,366489770,13290,13290,13290,13290,279
|
||||
20250407,105000,362781860,13290,13270,13290,13270,134
|
||||
20250407,104900,361003040,13270,13280,13280,13270,89
|
||||
20250407,104800,359821180,13270,13270,13270,13270,204
|
||||
20250407,104700,357114100,13260,13260,13260,13260,88
|
||||
20250407,104600,355947220,13250,13280,13280,13240,156
|
||||
20250407,104500,353877440,13250,13250,13250,13240,145
|
||||
20250407,104400,351956390,13250,13290,13290,13250,187
|
||||
20250407,104300,349474440,13250,13240,13250,13230,804
|
||||
20250407,104200,338824170,13240,13230,13240,13230,122
|
||||
20250407,104100,337209990,13240,13220,13240,13220,461
|
||||
20250407,104000,331113650,13220,13220,13220,13220,134
|
||||
20250407,103900,329342170,13210,13220,13220,13210,150
|
||||
20250407,103800,327360460,13220,13230,13230,13220,201
|
||||
20250407,103700,324702380,13220,13220,13220,13220,116
|
||||
20250407,103600,323168860,13240,13240,13240,13240,89
|
||||
20250407,103500,321990500,13230,13220,13230,13220,184
|
||||
20250407,103400,319557060,13210,13220,13220,13210,139
|
||||
20250407,103300,317720360,13230,13220,13230,13220,184
|
||||
20250407,103200,315286990,13200,13200,13200,13200,39
|
||||
20250407,103100,314772190,13230,13230,13230,13200,90
|
||||
20250407,103000,313581550,13230,13190,13230,13190,288
|
||||
20250407,102900,309777750,13230,13230,13230,13230,89
|
||||
20250407,102800,308600280,13230,13230,13230,13230,179
|
||||
20250407,102700,306232110,13230,13230,13230,13230,5
|
||||
20250407,102600,306165960,13160,13180,13190,13160,359
|
||||
20250407,102500,301436100,13180,13160,13180,13160,66
|
||||
20250407,102400,300567420,13130,13110,13130,13110,257
|
||||
20250407,102300,297197000,13110,13110,13110,13110,5
|
||||
20250407,102200,297131450,13110,13120,13120,13110,147
|
||||
20250407,102100,295202820,13110,13120,13120,13110,120
|
||||
20250407,102000,293629420,13120,13090,13120,13090,699
|
||||
20250407,101900,284465020,13090,13090,13090,13090,229
|
||||
20250407,101800,281467410,13100,13090,13100,13090,38
|
||||
20250407,101700,280969930,13090,13110,13110,13090,362
|
||||
20250407,101600,276228320,13110,13110,13110,13110,107
|
||||
20250407,101500,274825550,13100,13100,13110,13100,199
|
||||
20250407,101400,272217690,13100,13090,13100,13090,246
|
||||
20250407,101300,268995270,13080,13090,13090,13080,87
|
||||
20250407,101200,267856460,13100,13110,13110,13060,577
|
||||
20250407,101100,260311780,13100,13100,13100,13100,94
|
||||
20250407,101000,259080380,13110,13090,13110,13090,256
|
||||
20250407,100900,255726730,13090,13090,13090,13090,5
|
||||
20250407,100800,255661280,13020,13110,13110,13020,2639
|
||||
20250407,100700,221249580,13120,13170,13200,13110,109
|
||||
20250407,100600,219816600,13170,13160,13170,13160,257
|
||||
20250407,100500,216433630,13150,13160,13160,13150,80
|
||||
20250407,100400,215381320,13160,13160,13160,13160,199
|
||||
20250407,100300,212762480,13160,13170,13170,13160,93
|
||||
20250407,100200,211537770,13170,13180,13180,13170,339
|
||||
20250407,100100,207070770,13180,13170,13180,13160,215
|
||||
20250407,100000,204238940,13170,13170,13180,13170,29
|
||||
20250407,095900,203856950,13200,13190,13200,13170,372
|
||||
20250407,095800,198949770,13200,13200,13200,13200,6
|
||||
20250407,095700,198870570,13190,13200,13200,13180,279
|
||||
20250407,095600,195189730,13220,13290,13290,13220,182
|
||||
20250407,095500,192775860,13290,13290,13290,13290,196
|
||||
20250407,095400,190171020,13290,13290,13290,13290,89
|
||||
20250407,095300,188988210,13290,13230,13290,13230,115
|
||||
20250407,095200,187464780,13300,13300,13300,13220,199
|
||||
20250407,095100,184818480,13250,13250,13250,13250,52
|
||||
20250407,095000,184129480,13250,13300,13300,13250,195
|
||||
20250407,094900,181536530,13210,13210,13300,13200,107
|
||||
20250407,094800,180121110,13290,13270,13300,13270,203
|
||||
20250407,094700,177425250,13270,13260,13270,13260,84
|
||||
20250407,094600,176311400,13260,13270,13270,13260,102
|
||||
20250407,094500,174957920,13250,13210,13250,13130,1028
|
||||
20250407,094400,161371430,13210,13220,13220,13210,144
|
||||
20250407,094300,159468230,13230,13230,13230,13230,89
|
||||
20250407,094200,158290760,13170,13190,13190,13170,100
|
||||
20250407,094100,156972850,13220,13170,13220,13160,308
|
||||
20250407,094000,152912740,13160,13160,13160,13160,98
|
||||
20250407,093900,151623060,13160,13160,13160,13140,116
|
||||
20250407,093800,150097070,13140,13140,13140,13140,55
|
||||
20250407,093700,149374370,13140,13130,13140,13130,10
|
||||
20250407,093600,149243030,13130,13130,13130,13120,99
|
||||
20250407,093500,147943220,13140,13220,13220,13130,288
|
||||
20250407,093400,144157990,13220,13150,13220,13130,91
|
||||
20250407,093300,142955620,13240,13240,13240,13240,127
|
||||
20250407,093200,141274140,13240,13240,13240,13240,6
|
||||
20250407,093100,141194700,13240,13240,13240,13240,83
|
||||
20250407,093000,140095780,13240,13240,13240,13240,7
|
||||
20250407,092900,140003100,13140,13250,13250,13140,1623
|
||||
20250407,092800,118649700,13260,13260,13260,13260,24
|
||||
20250407,092700,118331460,13260,13260,13260,13260,107
|
||||
20250407,092600,116912640,13270,13270,13270,13270,5
|
||||
20250407,092500,116846290,13170,13160,13170,13160,155
|
||||
20250407,092400,114805310,13170,13130,13170,13130,239
|
||||
20250407,092300,111661470,13100,13070,13100,13060,409
|
||||
20250407,092200,106305160,13090,13100,13100,13060,2083
|
||||
20250407,092100,79098200,13090,13080,13090,13060,223
|
||||
20250407,092000,76182400,13080,13110,13110,13070,300
|
||||
20250407,091900,72259450,13130,13130,13130,13130,6
|
||||
20250407,091800,72180670,13120,13120,13120,13120,6
|
||||
20250407,091700,72101950,13110,13160,13160,13100,133
|
||||
20250407,091600,70357080,13170,13160,13170,13160,82
|
||||
20250407,091500,69277910,13160,13160,13160,13160,6
|
||||
20250407,091400,69198950,13150,13150,13150,13150,37
|
||||
20250407,091300,68712400,13100,13140,13140,13100,1137
|
||||
20250407,091200,53815780,13110,13110,13110,13110,17
|
||||
20250407,091100,53592910,13110,13110,13110,13110,6
|
||||
20250407,091000,53514250,13110,13100,13110,13100,24
|
||||
20250407,090900,53199710,13150,13150,13150,13150,29
|
||||
20250407,090800,52818360,13140,13090,13140,13090,6
|
||||
20250407,090700,52739570,13150,13080,13150,13050,558
|
||||
20250407,090600,45454820,13100,13100,13100,13100,34
|
||||
20250407,090500,45009420,13080,13100,13100,13080,14
|
||||
20250407,090400,44826130,13100,13170,13170,13100,84
|
||||
20250407,090300,43725030,13180,13180,13180,13180,5
|
||||
20250407,090200,43659130,13140,13180,13180,13140,302
|
||||
20250407,090100,39682100,13180,13180,13180,13180,1
|
||||
20250407,090000,39668920,13360,13320,13380,13300,2978
|
||||
|
Reference in New Issue
Block a user