Update 2025-04-07 2741 candle_min
This commit is contained in:
632
069080/min/candle-20250407.csv
Normal file
632
069080/min/candle-20250407.csv
Normal file
@@ -0,0 +1,632 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,192900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,192000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,191000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,190000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,185900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,185000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,184000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,183000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,182900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,182000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,181000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,180000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,175900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,175000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,174000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,173000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,172900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,172000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,171000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,170000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,165900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,165000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,164000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,163000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,162900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,162000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,161000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,160000,1756083410,13110,13110,13110,13110,1313
|
||||
20250407,155900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,155000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,154000,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153900,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153800,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153700,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153600,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153500,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153400,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153300,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153200,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153100,1756083410,13110,13110,13110,13110,0
|
||||
20250407,153000,1756083410,13110,13110,13110,13110,2626
|
||||
20250407,152900,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152800,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152700,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152600,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152500,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152400,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152300,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152200,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152100,1738869980,13170,13170,13170,13170,0
|
||||
20250407,152000,1738869980,13170,13170,13170,13170,0
|
||||
20250407,151900,1738869980,13170,13200,13200,13130,171
|
||||
20250407,151800,1736619690,13190,13200,13200,13190,25
|
||||
20250407,151700,1736289730,13200,13210,13210,13190,95
|
||||
20250407,151600,1735035880,13200,13290,13290,13200,6
|
||||
20250407,151500,1734956590,13290,13180,13300,13180,391
|
||||
20250407,151400,1729775830,13180,13170,13180,13170,206
|
||||
20250407,151300,1727061470,13200,13190,13200,13190,29
|
||||
20250407,151200,1726678890,13200,13200,13200,13200,3
|
||||
20250407,151100,1726639290,13190,13180,13190,13170,532
|
||||
20250407,151000,1719623210,13190,13250,13250,13190,34
|
||||
20250407,150900,1719174330,13250,13280,13280,13240,20
|
||||
20250407,150800,1718909430,13280,13280,13280,13280,2
|
||||
20250407,150700,1718882870,13280,13300,13300,13270,363
|
||||
20250407,150600,1714064960,13290,13300,13300,13290,45
|
||||
20250407,150500,1713466890,13290,13300,13300,13290,574
|
||||
20250407,150400,1705838420,13300,13300,13300,13290,728
|
||||
20250407,150300,1696163020,13300,13300,13300,13300,17
|
||||
20250407,150200,1695936920,13300,13300,13300,13290,57
|
||||
20250407,150100,1695179030,13300,13300,13300,13290,709
|
||||
20250407,150000,1685755010,13300,13280,13300,13270,481
|
||||
20250407,145900,1679364010,13280,13280,13280,13280,2
|
||||
20250407,145800,1679337450,13280,13280,13280,13280,15
|
||||
20250407,145700,1679138250,13270,13290,13290,13270,199
|
||||
20250407,145600,1676493760,13290,13290,13290,13290,91
|
||||
20250407,145500,1675284370,13290,13290,13290,13290,21
|
||||
20250407,145400,1675005280,13290,13280,13290,13280,713
|
||||
20250407,145300,1665529830,13290,13290,13290,13280,35
|
||||
20250407,145200,1665064840,13290,13290,13290,13290,15
|
||||
20250407,145100,1664865490,13290,13290,13290,13290,227
|
||||
20250407,145000,1661848660,13280,13280,13280,13280,165
|
||||
20250407,144900,1659657460,13280,13280,13280,13270,94
|
||||
20250407,144800,1658409860,13290,13280,13290,13280,32
|
||||
20250407,144700,1657984790,13290,13290,13290,13290,181
|
||||
20250407,144600,1655579300,13300,13300,13300,13300,5
|
||||
20250407,144500,1655512800,13300,13290,13300,13290,451
|
||||
20250407,144400,1649515580,13300,13300,13300,13290,75
|
||||
20250407,144300,1648518700,13300,13300,13300,13300,13
|
||||
20250407,144200,1648345800,13300,13300,13300,13300,16
|
||||
20250407,144100,1648133000,13290,13270,13300,13270,34
|
||||
20250407,144000,1647681390,13270,13260,13270,13260,13
|
||||
20250407,143900,1647508900,13260,13270,13280,13260,348
|
||||
20250407,143800,1642890840,13280,13290,13290,13280,353
|
||||
20250407,143700,1638202990,13300,13310,13310,13290,63
|
||||
20250407,143600,1637365360,13310,13320,13330,13310,348
|
||||
20250407,143500,1632728350,13320,13310,13320,13310,70
|
||||
20250407,143400,1631796640,13310,13330,13330,13310,370
|
||||
20250407,143300,1626871540,13320,13330,13340,13320,435
|
||||
20250407,143200,1621072960,13330,13330,13330,13330,26
|
||||
20250407,143100,1620726380,13340,13340,13350,13330,469
|
||||
20250407,143000,1614469360,13340,13320,13340,13320,88
|
||||
20250407,142900,1613296510,13320,13310,13320,13310,43
|
||||
20250407,142800,1612723880,13320,13320,13330,13320,363
|
||||
20250407,142700,1607888490,13330,13360,13360,13330,1013
|
||||
20250407,142600,1594365760,13370,13370,13370,13360,94
|
||||
20250407,142500,1593109070,13360,13350,13360,13350,90
|
||||
20250407,142400,1591906790,13350,13370,13370,13350,42
|
||||
20250407,142300,1591345580,13370,13370,13370,13360,373
|
||||
20250407,142200,1586358600,13360,13350,13360,13350,40
|
||||
20250407,142100,1585824400,13360,13320,13360,13320,81
|
||||
20250407,142000,1584744700,13330,13320,13380,13320,2385
|
||||
20250407,141900,1552931200,13320,13320,13320,13320,529
|
||||
20250407,141800,1545884920,13310,13290,13310,13280,1233
|
||||
20250407,141700,1529495400,13310,13310,13310,13310,13
|
||||
20250407,141600,1529322370,13310,13310,13310,13310,13
|
||||
20250407,141500,1529149340,13310,13290,13310,13290,714
|
||||
20250407,141400,1519656010,13310,13310,13310,13310,13
|
||||
20250407,141300,1519482980,13300,13300,13310,13290,431
|
||||
20250407,141200,1513751380,13310,13310,13310,13310,20
|
||||
20250407,141100,1513485180,13300,13300,13300,13300,126
|
||||
20250407,141000,1511809380,13300,13300,13300,13290,13
|
||||
20250407,140900,1511636510,13290,13290,13290,13290,81
|
||||
20250407,140800,1510560020,13300,13300,13300,13300,12
|
||||
20250407,140700,1510400420,13300,13290,13300,13290,501
|
||||
20250407,140600,1503742120,13300,13300,13300,13300,17
|
||||
20250407,140500,1503516020,13300,13300,13300,13300,12
|
||||
20250407,140400,1503356420,13300,13300,13300,13290,133
|
||||
20250407,140300,1501588730,13280,13280,13300,13280,26
|
||||
20250407,140200,1501243250,13290,13320,13320,13290,28
|
||||
20250407,140100,1500870800,13320,13300,13320,13300,257
|
||||
20250407,140000,1497450390,13290,13270,13290,13270,498
|
||||
20250407,135900,1490840220,13260,13290,13290,13260,498
|
||||
20250407,135800,1484229230,13300,13310,13310,13290,221
|
||||
20250407,135700,1481291820,13310,13310,13310,13310,15
|
||||
20250407,135600,1481092170,13310,13310,13310,13310,202
|
||||
20250407,135500,1478403550,13320,13320,13320,13310,252
|
||||
20250407,135400,1475049170,13320,13330,13330,13320,74
|
||||
20250407,135300,1474062910,13330,13320,13330,13320,302
|
||||
20250407,135200,1470040120,13320,13320,13320,13320,4
|
||||
20250407,135100,1469986840,13320,13320,13320,13320,219
|
||||
20250407,135000,1467069760,13320,13330,13330,13310,392
|
||||
20250407,134900,1461845980,13350,13330,13350,13330,114
|
||||
20250407,134800,1460325790,13320,13300,13320,13300,214
|
||||
20250407,134700,1457476920,13300,13280,13300,13280,80
|
||||
20250407,134600,1456414290,13280,13270,13280,13270,71
|
||||
20250407,134500,1455471810,13280,13260,13290,13260,465
|
||||
20250407,134400,1449296770,13270,13290,13290,13270,811
|
||||
20250407,134300,1438534070,13310,13300,13310,13290,270
|
||||
20250407,134200,1434943450,13290,13290,13310,13290,70
|
||||
20250407,134100,1434012930,13290,13310,13310,13290,325
|
||||
20250407,134000,1429690330,13310,13300,13310,13300,22
|
||||
20250407,133900,1429397720,13300,13290,13320,13290,420
|
||||
20250407,133800,1423813500,13290,13300,13300,13290,36
|
||||
20250407,133700,1423334950,13290,13300,13300,13290,12
|
||||
20250407,133600,1423175360,13290,13300,13310,13290,170
|
||||
20250407,133500,1420913960,13320,13330,13340,13320,555
|
||||
20250407,133400,1413518950,13330,13330,13330,13330,13
|
||||
20250407,133300,1413345660,13330,13320,13330,13320,40
|
||||
20250407,133200,1412812560,13330,13340,13340,13330,423
|
||||
20250407,133100,1407169850,13360,13360,13360,13360,12
|
||||
20250407,133000,1407009530,13340,13330,13370,13330,653
|
||||
20250407,132900,1398290430,13320,13320,13320,13320,360
|
||||
20250407,132800,1393495230,13330,13330,13330,13320,68
|
||||
20250407,132700,1392588810,13330,13320,13330,13320,66
|
||||
20250407,132600,1391709600,13320,13320,13320,13320,67
|
||||
20250407,132500,1390817160,13320,13320,13320,13320,0
|
||||
20250407,132400,1390817160,13320,13310,13320,13310,65
|
||||
20250407,132300,1389951970,13310,13300,13310,13300,13
|
||||
20250407,132200,1389778950,13300,13300,13300,13300,12
|
||||
20250407,132100,1389619350,13300,13300,13300,13300,1
|
||||
20250407,132000,1389606050,13300,13310,13310,13300,221
|
||||
20250407,131900,1386666610,13310,13310,13310,13300,987
|
||||
20250407,131800,1373529770,13320,13310,13320,13310,16
|
||||
20250407,131700,1373316780,13310,13310,13310,13310,191
|
||||
20250407,131600,1370774570,13320,13310,13320,13310,72
|
||||
20250407,131500,1369816130,13330,13330,13330,13330,12
|
||||
20250407,131400,1369656170,13320,13350,13350,13310,452
|
||||
20250407,131300,1363637440,13350,13350,13350,13350,10
|
||||
20250407,131200,1363503940,13340,13340,13340,13340,824
|
||||
20250407,131100,1352511780,13340,13350,13350,13340,13
|
||||
20250407,131000,1352338240,13350,13400,13400,13350,1789
|
||||
20250407,130900,1328444880,13390,13390,13390,13390,283
|
||||
20250407,130800,1324655510,13410,13390,13410,13390,34
|
||||
20250407,130700,1324199620,13410,13390,13410,13390,12
|
||||
20250407,130600,1324038750,13390,13420,13420,13390,487
|
||||
20250407,130500,1317513600,13420,13410,13420,13410,56
|
||||
20250407,130400,1316762520,13410,13400,13410,13400,194
|
||||
20250407,130300,1314162090,13400,13400,13400,13400,65
|
||||
20250407,130200,1313291090,13400,13390,13400,13390,239
|
||||
20250407,130100,1310090830,13390,13370,13390,13370,14
|
||||
20250407,130000,1309903410,13390,13400,13400,13380,134
|
||||
20250407,125900,1308108580,13440,13390,13440,13390,1570
|
||||
20250407,125800,1287044630,13390,13360,13410,13360,1222
|
||||
20250407,125700,1270681170,13360,13350,13360,13350,127
|
||||
20250407,125600,1268985590,13360,13370,13370,13350,302
|
||||
20250407,125500,1264947890,13380,13370,13390,13370,370
|
||||
20250407,125400,1259997640,13380,13380,13380,13380,0
|
||||
20250407,125300,1259997640,13380,13350,13380,13350,659
|
||||
20250407,125200,1251192770,13350,13350,13350,13350,67
|
||||
20250407,125100,1250298320,13340,13340,13340,13340,306
|
||||
20250407,125000,1246216280,13340,13340,13340,13340,51
|
||||
20250407,124900,1245535940,13340,13330,13340,13330,12
|
||||
20250407,124800,1245375880,13330,13340,13340,13330,318
|
||||
20250407,124700,1241136820,13340,13350,13370,13340,163
|
||||
20250407,124600,1238961990,13370,13330,13370,13330,86
|
||||
20250407,124500,1237813460,13320,13320,13320,13320,76
|
||||
20250407,124400,1236801140,13320,13320,13320,13320,12
|
||||
20250407,124300,1236641300,13320,13320,13320,13310,335
|
||||
20250407,124200,1232179280,13310,13320,13320,13310,65
|
||||
20250407,124100,1231314120,13310,13310,13310,13300,118
|
||||
20250407,124000,1229743550,13310,13310,13310,13310,1
|
||||
20250407,123900,1229730240,13300,13300,13300,13300,340
|
||||
20250407,123800,1225208240,13300,13300,13300,13300,0
|
||||
20250407,123700,1225208240,13300,13310,13320,13300,347
|
||||
20250407,123600,1220589470,13310,13310,13310,13310,77
|
||||
20250407,123500,1219564600,13310,13320,13320,13310,343
|
||||
20250407,123400,1214999240,13320,13310,13320,13310,22
|
||||
20250407,123300,1214706210,13310,13300,13320,13290,133
|
||||
20250407,123200,1212937840,13310,13320,13320,13300,74
|
||||
20250407,123100,1211953280,13320,13320,13330,13320,414
|
||||
20250407,123000,1206438270,13330,13310,13330,13310,7
|
||||
20250407,122900,1206345070,13310,13300,13330,13300,897
|
||||
20250407,122800,1194411020,13300,13300,13300,13300,2
|
||||
20250407,122700,1194384420,13290,13300,13300,13290,413
|
||||
20250407,122600,1188895120,13310,13300,13310,13300,53
|
||||
20250407,122500,1188190210,13330,13280,13330,13280,267
|
||||
20250407,122400,1184639420,13280,13280,13300,13280,76
|
||||
20250407,122300,1183629500,13260,13270,13270,13260,321
|
||||
20250407,122200,1179373030,13270,13270,13270,13270,1
|
||||
20250407,122100,1179359760,13260,13250,13260,13250,312
|
||||
20250407,122000,1175225540,13260,13260,13260,13260,2
|
||||
20250407,121900,1175199020,13240,13220,13240,13220,1066
|
||||
20250407,121800,1161095850,13230,13230,13230,13230,1
|
||||
20250407,121700,1161082620,13230,13230,13230,13220,533
|
||||
20250407,121600,1154031960,13260,13230,13260,13230,104
|
||||
20250407,121500,1152655420,13270,13220,13270,13220,125
|
||||
20250407,121400,1151001050,13210,13210,13210,13210,1082
|
||||
20250407,121300,1136707830,13190,13190,13190,13190,7
|
||||
20250407,121200,1136615500,13200,13210,13210,13200,102
|
||||
20250407,121100,1135268840,13210,13210,13210,13210,25
|
||||
20250407,121000,1134938590,13210,13210,13210,13210,54
|
||||
20250407,120900,1134225250,13210,13210,13210,13210,8
|
||||
20250407,120800,1134119570,13210,13200,13210,13200,119
|
||||
20250407,120700,1132548550,13210,13210,13210,13210,326
|
||||
20250407,120600,1128242090,13220,13250,13250,13220,55
|
||||
20250407,120500,1127514080,13240,13240,13240,13240,0
|
||||
20250407,120400,1127514080,13240,13260,13260,13240,91
|
||||
20250407,120300,1126308300,13270,13320,13330,13270,843
|
||||
20250407,120200,1115090960,13340,13370,13370,13330,1341
|
||||
20250407,120100,1097187730,13400,13400,13400,13400,21
|
||||
20250407,120000,1096906330,13390,13400,13400,13390,481
|
||||
20250407,115900,1090462590,13420,13420,13420,13420,0
|
||||
20250407,115800,1090462590,13420,13410,13420,13400,368
|
||||
20250407,115700,1085527890,13410,13410,13410,13410,53
|
||||
20250407,115600,1084817160,13390,13390,13390,13390,13
|
||||
20250407,115500,1084643090,13390,13390,13410,13390,78
|
||||
20250407,115400,1083597490,13390,13390,13390,13390,41
|
||||
20250407,115300,1083048500,13390,13390,13390,13390,21
|
||||
20250407,115200,1082767310,13390,13380,13390,13380,276
|
||||
20250407,115100,1079074410,13380,13380,13380,13380,0
|
||||
20250407,115000,1079074410,13380,13380,13380,13380,29
|
||||
20250407,114900,1078686390,13380,13380,13380,13380,0
|
||||
20250407,114800,1078686390,13380,13370,13380,13370,485
|
||||
20250407,114700,1072201930,13370,13370,13370,13370,0
|
||||
20250407,114600,1072201930,13370,13380,13380,13370,518
|
||||
20250407,114500,1065274040,13380,13390,13390,13370,653
|
||||
20250407,114400,1056535010,13400,13400,13420,13400,278
|
||||
20250407,114300,1052809790,13400,13400,13400,13400,0
|
||||
20250407,114200,1052809790,13400,13400,13400,13400,34
|
||||
20250407,114100,1052354190,13400,13400,13400,13400,0
|
||||
20250407,114000,1052354190,13400,13380,13400,13380,22
|
||||
20250407,113900,1052059420,13380,13380,13380,13380,0
|
||||
20250407,113800,1052059420,13380,13380,13380,13380,1
|
||||
20250407,113700,1052046040,13390,13420,13420,13390,594
|
||||
20250407,113600,1044084820,13420,13420,13420,13420,276
|
||||
20250407,113500,1040380900,13410,13420,13420,13410,60
|
||||
20250407,113400,1039575940,13420,13410,13420,13410,178
|
||||
20250407,113300,1037188430,13410,13410,13410,13410,0
|
||||
20250407,113200,1037188430,13410,13410,13410,13410,74
|
||||
20250407,113100,1036196090,13410,13410,13410,13410,53
|
||||
20250407,113000,1035485360,13410,13400,13410,13400,276
|
||||
20250407,112900,1031786430,13410,13400,13410,13400,74
|
||||
20250407,112800,1030794360,13400,13400,13400,13400,423
|
||||
20250407,112700,1025126160,13410,13410,13410,13410,21
|
||||
20250407,112600,1024844550,13400,13400,13400,13400,243
|
||||
20250407,112500,1021588350,13400,13400,13400,13400,348
|
||||
20250407,112400,1016925150,13410,13410,13410,13410,21
|
||||
20250407,112300,1016643540,13400,13390,13400,13390,817
|
||||
20250407,112200,1005698290,13380,13380,13380,13380,228
|
||||
20250407,112100,1002647650,13370,13370,13370,13370,281
|
||||
20250407,112000,998890680,13370,13370,13370,13370,53
|
||||
20250407,111900,998182070,13360,13360,13360,13360,80
|
||||
20250407,111800,997113270,13360,13360,13360,13360,153
|
||||
20250407,111700,995069190,13360,13350,13360,13350,53
|
||||
20250407,111600,994361340,13350,13350,13350,13350,255
|
||||
20250407,111500,990957090,13350,13320,13360,13320,169
|
||||
20250407,111400,988702920,13330,13330,13330,13330,21
|
||||
20250407,111300,988422990,13320,13320,13320,13320,80
|
||||
20250407,111200,987357390,13320,13320,13320,13320,0
|
||||
20250407,111100,987357390,13320,13320,13320,13320,21
|
||||
20250407,111000,987077670,13300,13330,13330,13300,99
|
||||
20250407,110900,985760360,13330,13290,13330,13290,21
|
||||
20250407,110800,985480900,13300,13300,13300,13300,0
|
||||
20250407,110700,985480900,13300,13310,13310,13300,347
|
||||
20250407,110600,980863570,13320,13310,13340,13310,245
|
||||
20250407,110500,977597960,13310,13310,13310,13310,0
|
||||
20250407,110400,977597960,13310,13270,13320,13270,555
|
||||
20250407,110300,970216820,13260,13250,13280,13250,34
|
||||
20250407,110200,969765610,13260,13240,13260,13240,555
|
||||
20250407,110100,962407100,13240,13270,13270,13220,691
|
||||
20250407,110000,953267330,13280,13310,13330,13280,1148
|
||||
20250407,105900,938010640,13320,13320,13320,13320,0
|
||||
20250407,105800,938010640,13320,13310,13320,13300,924
|
||||
20250407,105700,925703170,13320,13310,13320,13310,53
|
||||
20250407,105600,924997490,13310,13310,13310,13310,21
|
||||
20250407,105500,924717980,13320,13310,13320,13310,54
|
||||
20250407,105400,923999180,13310,13300,13310,13300,81
|
||||
20250407,105300,922921270,13310,13290,13310,13290,52
|
||||
20250407,105200,922229760,13280,13280,13280,13280,300
|
||||
20250407,105100,918245760,13320,13300,13320,13300,53
|
||||
20250407,105000,917539820,13320,13280,13320,13280,592
|
||||
20250407,104900,909663670,13300,13260,13300,13260,876
|
||||
20250407,104800,898040210,13260,13250,13280,13250,146
|
||||
20250407,104700,896103950,13250,13250,13250,13250,58
|
||||
20250407,104600,895335450,13240,13220,13240,13220,60
|
||||
20250407,104500,894541650,13220,13200,13220,13200,575
|
||||
20250407,104400,886941900,13200,13210,13220,13110,3016
|
||||
20250407,104300,847205740,13210,13200,13210,13120,364
|
||||
20250407,104200,842397680,13190,13220,13220,13130,1732
|
||||
20250407,104100,819559730,13230,13270,13270,13170,1650
|
||||
20250407,104000,797749710,13280,13260,13280,13250,698
|
||||
20250407,103900,788496560,13250,13260,13260,13250,168
|
||||
20250407,103800,786269480,13250,13270,13270,13250,1135
|
||||
20250407,103700,771219850,13280,13310,13320,13280,1585
|
||||
20250407,103600,750148590,13320,13310,13320,13310,53
|
||||
20250407,103500,749442640,13320,13320,13320,13320,0
|
||||
20250407,103400,749442640,13320,13300,13320,13300,877
|
||||
20250407,103300,737777780,13300,13300,13310,13300,3800
|
||||
20250407,103200,687232340,13300,13290,13300,13290,116
|
||||
20250407,103100,685689640,13300,13290,13300,13290,169
|
||||
20250407,103000,683442240,13290,13280,13300,13270,948
|
||||
20250407,102900,670841640,13280,13270,13280,13270,323
|
||||
20250407,102800,666554850,13280,13270,13280,13270,17
|
||||
20250407,102700,666329100,13280,13270,13280,13270,17
|
||||
20250407,102600,666103360,13270,13280,13280,13260,419
|
||||
20250407,102500,660542960,13280,13280,13290,13280,531
|
||||
20250407,102400,653490280,13270,13280,13290,13270,147
|
||||
20250407,102300,651537620,13290,13290,13290,13290,0
|
||||
20250407,102200,651537620,13290,13300,13300,13290,460
|
||||
20250407,102100,645420100,13290,13300,13300,13290,15
|
||||
20250407,102000,645220670,13290,13290,13300,13290,142
|
||||
20250407,101900,643332810,13290,13290,13290,13280,846
|
||||
20250407,101800,632092880,13300,13290,13300,13290,150
|
||||
20250407,101700,630099340,13280,13270,13290,13270,517
|
||||
20250407,101600,623237050,13270,13260,13270,13260,59
|
||||
20250407,101500,622454130,13290,13260,13300,13260,111
|
||||
20250407,101400,620979010,13290,13240,13290,13240,143
|
||||
20250407,101300,619080430,13250,13230,13280,13230,1242
|
||||
20250407,101200,602623180,13220,13230,13230,13220,94
|
||||
20250407,101100,601380390,13230,13240,13240,13230,57
|
||||
20250407,101000,600626030,13230,13170,13250,13170,445
|
||||
20250407,100900,594752760,13170,13150,13170,13150,318
|
||||
20250407,100800,590567550,13150,13130,13150,13130,474
|
||||
20250407,100700,584338900,13130,13130,13140,13130,27
|
||||
20250407,100600,583984360,13130,13130,13130,13130,301
|
||||
20250407,100500,580032230,13140,13140,13140,13140,0
|
||||
20250407,100400,580032230,13140,13140,13140,13140,0
|
||||
20250407,100300,580032230,13140,13160,13160,13130,444
|
||||
20250407,100200,574198220,13160,13170,13210,13160,584
|
||||
20250407,100100,566509630,13210,13210,13210,13160,2688
|
||||
20250407,100000,531078300,13220,13200,13220,13200,599
|
||||
20250407,095900,523165010,13200,13210,13210,13200,103
|
||||
20250407,095800,521804720,13200,13220,13220,13200,652
|
||||
20250407,095700,513194420,13230,13230,13230,13230,84
|
||||
20250407,095600,512083100,13240,13250,13250,13240,301
|
||||
20250407,095500,508094900,13250,13250,13260,13250,538
|
||||
20250407,095400,500964190,13260,13250,13260,13250,331
|
||||
20250407,095300,496575420,13250,13250,13250,13250,13
|
||||
20250407,095200,496403170,13240,13240,13250,13230,440
|
||||
20250407,095100,490578480,13240,13220,13240,13220,220
|
||||
20250407,095000,487669420,13210,13210,13210,13210,53
|
||||
20250407,094900,486969290,13220,13210,13220,13210,49
|
||||
20250407,094800,486321790,13210,13210,13210,13210,19
|
||||
20250407,094700,486070800,13210,13220,13220,13200,750
|
||||
20250407,094600,476157210,13240,13280,13280,13240,1069
|
||||
20250407,094500,461977970,13290,13290,13290,13290,27
|
||||
20250407,094400,461619140,13280,13280,13280,13280,0
|
||||
20250407,094300,461619140,13280,13300,13300,13280,606
|
||||
20250407,094200,453564740,13300,13300,13300,13280,83
|
||||
20250407,094100,452461340,13280,13300,13300,13280,305
|
||||
20250407,094000,448405040,13310,13270,13340,13260,1815
|
||||
20250407,093900,424292800,13270,13300,13300,13270,1349
|
||||
20250407,093800,406383070,13300,13300,13310,13300,476
|
||||
20250407,093700,400048910,13300,13290,13310,13290,158
|
||||
20250407,093600,397948640,13290,13300,13300,13280,532
|
||||
20250407,093500,390878320,13300,13340,13340,13300,503
|
||||
20250407,093400,384182500,13340,13340,13360,13340,747
|
||||
20250407,093300,374211320,13340,13340,13370,13340,777
|
||||
20250407,093200,363838590,13320,13320,13330,13320,543
|
||||
20250407,093100,356601990,13310,13350,13350,13310,539
|
||||
20250407,093000,349416380,13350,13340,13360,13340,792
|
||||
20250407,092900,338838250,13340,13360,13370,13330,866
|
||||
20250407,092800,327275160,13370,13360,13370,13360,112
|
||||
20250407,092700,325778710,13370,13440,13440,13370,1360
|
||||
20250407,092600,307551560,13440,13440,13450,13440,486
|
||||
20250407,092500,301016830,13440,13420,13440,13410,1059
|
||||
20250407,092400,286801860,13430,13430,13430,13410,561
|
||||
20250407,092300,279274820,13430,13430,13430,13430,86
|
||||
20250407,092200,278119840,13430,13400,13430,13400,558
|
||||
20250407,092100,270633080,13400,13400,13410,13400,122
|
||||
20250407,092000,268997610,13400,13330,13410,13330,541
|
||||
20250407,091900,261763680,13340,13340,13340,13340,14
|
||||
20250407,091800,261576920,13330,13330,13330,13310,740
|
||||
20250407,091700,251719150,13340,13360,13380,13330,264
|
||||
20250407,091600,248193270,13360,13410,13410,13360,1653
|
||||
20250407,091500,226068100,13410,13420,13430,13380,976
|
||||
20250407,091400,212976430,13380,13360,13420,13360,1590
|
||||
20250407,091300,191697820,13360,13330,13360,13320,1496
|
||||
20250407,091200,171751740,13290,13320,13320,13290,117
|
||||
20250407,091100,170194660,13330,13330,13340,13310,488
|
||||
20250407,091000,163694810,13330,13330,13330,13320,145
|
||||
20250407,090900,161762870,13310,13310,13340,13310,746
|
||||
20250407,090800,151823480,13310,13330,13350,13250,1262
|
||||
20250407,090700,135022460,13310,13350,13350,13270,568
|
||||
20250407,090600,127455600,13330,13360,13360,13330,1565
|
||||
20250407,090500,106562610,13360,13370,13370,13280,200
|
||||
20250407,090400,103892040,13370,13370,13370,13280,1102
|
||||
20250407,090300,89221430,13370,13380,13380,13280,641
|
||||
20250407,090200,80656090,13400,13400,13400,13390,398
|
||||
20250407,090100,75325440,13420,13250,13440,13240,622
|
||||
20250407,090000,67005760,13240,13250,13270,13170,5060
|
||||
|
Reference in New Issue
Block a user