Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004490/min/candle-20250408.csv
Normal file
569
004490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,2216181750,60900,60900,60900,60900,913
|
||||
20250408,182600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,182500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,182400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,182300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,182200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,182100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,182000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,181000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,180000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175700,2216181750,60900,60900,60900,60900,913
|
||||
20250408,175600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,175000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,174000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,173000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172700,2216181750,60900,60900,60900,60900,913
|
||||
20250408,172600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,172000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,171000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,170000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165700,2216181750,60900,60900,60900,60900,913
|
||||
20250408,165600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,165000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,164000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,163000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162700,2216181750,60900,60900,60900,60900,913
|
||||
20250408,162600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,162000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,161000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,160000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155700,2216181750,60900,60900,60900,60900,913
|
||||
20250408,155600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,155000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,154000,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153900,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153800,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153700,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153600,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153500,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153400,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153300,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153200,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153100,2216181750,60900,60900,60900,60900,0
|
||||
20250408,153000,2216181750,60900,60900,60900,60900,913
|
||||
20250408,152900,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152800,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152700,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152600,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152500,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152400,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152300,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152200,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152100,2160580050,61000,61000,61000,61000,0
|
||||
20250408,152000,2160580050,61000,61000,61000,61000,0
|
||||
20250408,151900,2160580050,61000,60900,61000,60900,26
|
||||
20250408,151800,2158995350,60900,61000,61000,60900,32
|
||||
20250408,151700,2157045650,61000,61000,61000,60900,95
|
||||
20250408,151600,2151251850,60900,61000,61000,60900,210
|
||||
20250408,151500,2138450650,61000,61000,61000,60900,23
|
||||
20250408,151400,2137048950,60900,60900,61000,60900,139
|
||||
20250408,151300,2128583650,61000,60900,61000,60900,7
|
||||
20250408,151200,2128157050,61000,61000,61100,60900,147
|
||||
20250408,151100,2119191750,61100,61100,61100,61100,1
|
||||
20250408,151000,2119130650,61000,61100,61100,61000,11
|
||||
20250408,150900,2118459550,61000,61000,61100,61000,95
|
||||
20250408,150800,2112664350,61100,61100,61100,61000,90
|
||||
20250408,150700,2107169150,61100,61100,61100,61100,105
|
||||
20250408,150600,2100753650,61100,61100,61100,61100,3
|
||||
20250408,150500,2100570350,61100,61100,61100,61100,3
|
||||
20250408,150400,2100387050,61100,61200,61200,61100,90
|
||||
20250408,150300,2094887950,61200,61200,61200,61200,8
|
||||
20250408,150200,2094398350,61200,61200,61200,61200,35
|
||||
20250408,150100,2092256350,61200,61000,61200,61000,172
|
||||
20250408,150000,2081756750,61100,61100,61100,61000,14
|
||||
20250408,145900,2080902250,61000,61100,61100,61000,14
|
||||
20250408,145800,2080046950,61100,61000,61100,61000,115
|
||||
20250408,145700,2073031150,60900,61000,61000,60900,12
|
||||
20250408,145600,2072299450,61000,61000,61000,61000,91
|
||||
20250408,145500,2066748450,61000,61000,61000,61000,7
|
||||
20250408,145400,2066321450,61000,61000,61000,61000,128
|
||||
20250408,145300,2058513450,61000,61000,61000,61000,13
|
||||
20250408,145200,2057720450,61000,61000,61000,61000,1
|
||||
20250408,145100,2057659450,61000,61000,61000,61000,17
|
||||
20250408,145000,2056622450,60900,60900,60900,60900,184
|
||||
20250408,144900,2045416850,60900,60800,60900,60800,123
|
||||
20250408,144800,2037928250,60900,60900,60900,60900,2
|
||||
20250408,144700,2037806450,60900,60900,60900,60800,33
|
||||
20250408,144600,2035798850,60900,60900,60900,60900,64
|
||||
20250408,144500,2031901250,60800,60900,60900,60800,24
|
||||
20250408,144400,2030441550,60900,61000,61000,60900,137
|
||||
20250408,144300,2022097350,60900,60900,61000,60900,56
|
||||
20250408,144200,2018686450,61000,61000,61000,61000,15
|
||||
20250408,144100,2017771450,60900,60900,61000,60900,26
|
||||
20250408,144000,2016187950,61000,61000,61000,61000,70
|
||||
20250408,143900,2011917950,60900,61000,61000,60900,28
|
||||
20250408,143800,2010212550,61000,61000,61000,61000,9
|
||||
20250408,143700,2009663550,60900,61000,61000,60900,53
|
||||
20250408,143600,2006435750,61000,61000,61000,61000,15
|
||||
20250408,143500,2005520750,60900,61000,61100,60900,194
|
||||
20250408,143400,1993688750,61000,60900,61000,60900,11
|
||||
20250408,143300,1993017950,60900,60900,60900,60900,20
|
||||
20250408,143200,1991799950,61000,60800,61000,60800,35
|
||||
20250408,143100,1989670850,60900,60900,60900,60900,83
|
||||
20250408,143000,1984616150,60900,60800,60900,60800,25
|
||||
20250408,142900,1983095150,60900,60900,60900,60800,658
|
||||
20250408,142800,1943029650,61000,61000,61100,60900,344
|
||||
20250408,142700,1922076750,61000,61000,61000,61000,18
|
||||
20250408,142600,1920978750,61000,61000,61000,60900,92
|
||||
20250408,142500,1915368650,61100,61100,61100,61100,12
|
||||
20250408,142400,1914635450,61100,61000,61100,60900,57
|
||||
20250408,142300,1911159250,61000,61000,61000,61000,8
|
||||
20250408,142200,1910671250,61000,61000,61000,61000,41
|
||||
20250408,142100,1908170250,61000,61000,61000,61000,63
|
||||
20250408,142000,1904327250,61000,61000,61000,60900,40
|
||||
20250408,141900,1901889850,61000,61000,61000,61000,2
|
||||
20250408,141800,1901767850,61000,61000,61000,61000,391
|
||||
20250408,141700,1877916850,61100,61100,61100,61000,53
|
||||
20250408,141600,1874683250,61100,61000,61100,61000,45
|
||||
20250408,141500,1871937250,61100,61100,61100,61100,38
|
||||
20250408,141400,1869615450,61000,61000,61100,61000,36
|
||||
20250408,141300,1867418550,61100,61100,61100,61100,7
|
||||
20250408,141200,1866990850,61100,61100,61100,61000,65
|
||||
20250408,141100,1863024450,61100,61100,61100,61100,6
|
||||
20250408,141000,1862657850,61100,61100,61100,61100,22
|
||||
20250408,140900,1861313650,61100,61100,61100,61100,3
|
||||
20250408,140800,1861130350,61100,61100,61100,61000,39
|
||||
20250408,140700,1858749750,61100,61100,61100,61100,15
|
||||
20250408,140600,1857833250,61100,61100,61100,61000,25
|
||||
20250408,140500,1856307550,61100,61100,61100,61100,9
|
||||
20250408,140400,1855757650,61000,61100,61100,61000,23
|
||||
20250408,140300,1854354350,61100,61200,61200,61100,64
|
||||
20250408,140200,1850442950,61100,61200,61200,61100,21
|
||||
20250408,140100,1849159750,61200,61200,61200,61200,9
|
||||
20250408,140000,1848608950,61200,61200,61200,61100,30
|
||||
20250408,135900,1846775550,61100,61200,61200,61100,60
|
||||
20250408,135800,1843108550,61200,61100,61200,61100,67
|
||||
20250408,135700,1839014650,61100,61000,61100,61000,15
|
||||
20250408,135600,1838099250,61000,61100,61100,61000,76
|
||||
20250408,135500,1833462350,61100,61000,61200,60900,13
|
||||
20250408,135400,1832667550,61000,61100,61100,60900,28
|
||||
20250408,135300,1830960950,61000,61000,61000,61000,14
|
||||
20250408,135200,1830106950,61000,61000,61000,61000,48
|
||||
20250408,135100,1827178950,61000,61000,61000,61000,40
|
||||
20250408,135000,1824738950,61000,61000,61000,60900,26
|
||||
20250408,134900,1823154950,61000,61000,61000,61000,25
|
||||
20250408,134800,1821629950,61000,61000,61100,61000,51
|
||||
20250408,134700,1818518850,61000,61000,61000,61000,16
|
||||
20250408,134600,1817542850,61000,61200,61200,60900,33
|
||||
20250408,134500,1815532050,61200,61000,61200,61000,29
|
||||
20250408,134400,1813761050,61000,61000,61000,60900,41
|
||||
20250408,134300,1811262550,61200,61000,61200,61000,13
|
||||
20250408,134200,1810467750,61000,61000,61000,60900,187
|
||||
20250408,134100,1799062250,61000,61000,61000,61000,17
|
||||
20250408,134000,1798025250,60900,61000,61000,60900,171
|
||||
20250408,133900,1787596450,61000,61000,61000,61000,10
|
||||
20250408,133800,1786986450,60900,60900,61000,60900,22
|
||||
20250408,133700,1785646550,61000,61000,61000,60900,19
|
||||
20250408,133600,1784488250,60900,61000,61000,60900,23
|
||||
20250408,133500,1783087450,61000,60900,61000,60900,44
|
||||
20250408,133400,1780406950,61000,61000,61000,61000,9
|
||||
20250408,133300,1779857950,61000,61000,61000,60900,63
|
||||
20250408,133200,1776016150,61300,60900,61300,60900,50
|
||||
20250408,133100,1772965750,61200,61200,61200,61000,743
|
||||
20250408,133000,1727607650,61200,61200,61200,61200,9
|
||||
20250408,132900,1727056850,61200,61200,61200,61100,47
|
||||
20250408,132800,1724182750,61200,61200,61200,61200,23
|
||||
20250408,132700,1722775150,61200,61100,61200,61100,22
|
||||
20250408,132600,1721430550,61200,61200,61200,61200,13
|
||||
20250408,132500,1720634950,61200,61200,61200,61100,25
|
||||
20250408,132400,1719107050,61200,61300,61300,61200,24
|
||||
20250408,132300,1717637150,61200,61200,61200,61200,19
|
||||
20250408,132200,1716474350,61300,61100,61400,61100,24
|
||||
20250408,132100,1715003750,61200,61200,61200,61100,65
|
||||
20250408,132000,1711027950,61200,61200,61200,61200,16
|
||||
20250408,131900,1710048750,61200,61200,61200,61100,147
|
||||
20250408,131800,1701054150,61300,61300,61300,61300,17
|
||||
20250408,131700,1700012050,61200,61300,61300,61200,79
|
||||
20250408,131600,1695175450,61300,61300,61300,61300,25
|
||||
20250408,131500,1693642950,61200,61300,61300,61200,16
|
||||
20250408,131400,1692663650,61300,61300,61300,61300,15
|
||||
20250408,131300,1691744150,61300,61200,61300,61200,25
|
||||
20250408,131200,1690213950,61300,61300,61300,61300,13
|
||||
20250408,131100,1689417050,61200,61300,61300,61200,61
|
||||
20250408,131000,1685683150,61300,61300,61300,61300,16
|
||||
20250408,130900,1684702350,61300,61200,61300,61200,42
|
||||
20250408,130800,1682131750,61300,61300,61300,61300,10
|
||||
20250408,130700,1681518750,61200,61300,61300,61200,17
|
||||
20250408,130600,1680478150,61200,61200,61200,61200,19
|
||||
20250408,130500,1679315350,61200,61200,61200,61100,41
|
||||
20250408,130400,1676808750,61200,61200,61200,61200,16
|
||||
20250408,130300,1675829550,61200,61200,61200,61100,29
|
||||
20250408,130200,1674057350,61200,61200,61200,61200,180
|
||||
20250408,130100,1663041350,61200,61300,61300,61200,66
|
||||
20250408,130000,1658997650,61400,61400,61400,61400,19
|
||||
20250408,125900,1657831050,61200,61300,61400,61200,27
|
||||
20250408,125800,1656177350,61300,61100,61300,61100,63
|
||||
20250408,125700,1652321850,61100,61200,61200,61100,46
|
||||
20250408,125600,1649510750,61200,61200,61200,61200,18
|
||||
20250408,125500,1648409150,61100,61200,61200,61100,33
|
||||
20250408,125400,1646390950,61200,61200,61200,61200,18
|
||||
20250408,125300,1645289350,61100,61200,61200,61100,28
|
||||
20250408,125200,1643578050,61200,61100,61200,61100,25
|
||||
20250408,125100,1642050250,61200,61100,61200,61000,79
|
||||
20250408,125000,1637225250,61200,61200,61200,61100,153
|
||||
20250408,124900,1627875550,61200,61200,61400,61100,39
|
||||
20250408,124800,1625489150,61200,61200,61200,61100,41
|
||||
20250408,124700,1622981550,61100,61200,61200,61100,62
|
||||
20250408,124600,1619189150,61200,61200,61200,61100,42
|
||||
20250408,124500,1616618850,61100,61300,61400,61100,312
|
||||
20250408,124400,1597524350,61300,61300,61300,61200,39
|
||||
20250408,124300,1595134650,61300,61500,61500,61300,33
|
||||
20250408,124200,1593109750,61200,61300,61300,61200,35
|
||||
20250408,124100,1590964650,61200,61400,61400,61200,165
|
||||
20250408,124000,1580849350,61400,61300,61400,61300,32
|
||||
20250408,123900,1578886350,61400,61400,61400,61400,16
|
||||
20250408,123800,1577903950,61400,61300,61400,61300,27
|
||||
20250408,123700,1576248150,61400,61400,61400,61300,26
|
||||
20250408,123600,1574652750,61400,61300,61400,61300,37
|
||||
20250408,123500,1572383950,61400,61300,61400,61300,41
|
||||
20250408,123400,1569866850,61400,61400,61400,61300,26
|
||||
20250408,123300,1568272650,61400,61500,61500,61400,20
|
||||
20250408,123200,1567044550,61500,61200,61500,61200,28
|
||||
20250408,123100,1565327950,61500,61300,61500,61300,58
|
||||
20250408,123000,1561770550,61300,61400,61500,61200,171
|
||||
20250408,122900,1551281850,61400,61600,61600,61400,23
|
||||
20250408,122800,1549866450,61500,61500,61500,61500,47
|
||||
20250408,122700,1546975950,61600,61400,61600,61400,74
|
||||
20250408,122600,1542425650,61400,61400,61400,61300,24
|
||||
20250408,122500,1540954050,61400,61400,61400,61300,33
|
||||
20250408,122400,1538929350,61400,61300,61400,61300,34
|
||||
20250408,122300,1536843750,61700,61500,61700,61500,23
|
||||
20250408,122200,1535429050,61200,61500,61500,61200,86
|
||||
20250408,122100,1530157450,61500,61400,61500,61400,21
|
||||
20250408,122000,1528866150,61300,61500,61500,61300,17
|
||||
20250408,121900,1527823650,61500,61200,61500,61200,118
|
||||
20250408,121800,1520578650,61200,61400,61400,61200,81
|
||||
20250408,121700,1515611650,61500,61200,61500,61100,813
|
||||
20250408,121600,1465901450,61200,61300,61300,61200,165
|
||||
20250408,121500,1455801950,61300,61400,61500,61300,148
|
||||
20250408,121400,1446717150,61400,61500,61500,61400,84
|
||||
20250408,121300,1441558150,61700,61700,61700,61400,79
|
||||
20250408,121200,1436697450,61200,61300,61700,61200,531
|
||||
20250408,121100,1404154450,61700,61800,61800,61400,670
|
||||
20250408,121000,1362943150,61800,61800,61800,61700,238
|
||||
20250408,120900,1348257150,61700,61800,61800,61700,31
|
||||
20250408,120800,1346344150,61800,61800,61800,61700,34
|
||||
20250408,120700,1344244550,61800,61900,61900,61700,25
|
||||
20250408,120600,1342701450,61800,61900,61900,61800,235
|
||||
20250408,120500,1328177250,61900,61900,61900,61900,5
|
||||
20250408,120400,1327867750,61900,61900,62000,61800,34
|
||||
20250408,120300,1325764150,61900,61900,61900,61800,17
|
||||
20250408,120200,1324712750,62000,62000,62000,61800,437
|
||||
20250408,120100,1297647450,61900,61900,61900,61900,0
|
||||
20250408,120000,1297647450,61900,62000,62000,61900,26
|
||||
20250408,115900,1296037050,62000,62000,62000,62000,209
|
||||
20250408,115800,1283079050,62000,62100,62100,62000,36
|
||||
20250408,115700,1280845950,62100,62000,62100,62000,20
|
||||
20250408,115600,1279605750,62000,62100,62100,62000,78
|
||||
20250408,115500,1274763450,62100,62100,62100,62100,74
|
||||
20250408,115400,1270168050,62100,62300,62500,62100,31
|
||||
20250408,115300,1268236850,62100,62500,62500,62100,65
|
||||
20250408,115200,1264176750,62100,62500,62500,62100,34
|
||||
20250408,115100,1262060950,62200,62200,62200,62200,12
|
||||
20250408,115000,1261314550,62200,62300,62500,62200,112
|
||||
20250408,114900,1254343550,62300,62300,62300,62300,14
|
||||
20250408,114800,1253471350,62300,62500,62500,62300,13
|
||||
20250408,114700,1252659450,62300,62300,62300,62300,16
|
||||
20250408,114600,1251662650,62300,62500,62500,62300,63
|
||||
20250408,114500,1247736550,62100,62100,62100,62100,0
|
||||
20250408,114400,1247736550,62100,62300,62500,62100,30
|
||||
20250408,114300,1245869350,62300,62100,62500,62100,80
|
||||
20250408,114200,1240896150,62500,62300,62500,62200,131
|
||||
20250408,114100,1232744650,62400,62300,62400,62300,39
|
||||
20250408,114000,1230314450,62400,62500,62600,62400,39
|
||||
20250408,113900,1227878350,62300,62700,62700,62300,22
|
||||
20250408,113800,1226507350,62700,62300,62700,62300,50
|
||||
20250408,113700,1223387350,62300,62200,62700,62200,31
|
||||
20250408,113600,1221457050,62500,62700,62700,62200,207
|
||||
20250408,113500,1208522350,62600,62600,62600,62500,148
|
||||
20250408,113400,1199259550,62700,62500,62700,62500,22
|
||||
20250408,113300,1197883450,62500,62600,62600,62500,43
|
||||
20250408,113200,1195194250,62600,62600,62600,62600,42
|
||||
20250408,113100,1192565050,62600,62500,62800,62500,230
|
||||
20250408,113000,1178165450,62600,62700,62700,62600,238
|
||||
20250408,112900,1163262150,62700,62800,62800,62700,119
|
||||
20250408,112800,1155799550,62800,62850,62850,62800,124
|
||||
20250408,112700,1148008350,62900,62800,62900,62800,55
|
||||
20250408,112600,1144553250,62800,62700,62800,62700,103
|
||||
20250408,112500,1138090050,62800,62900,62900,62700,35
|
||||
20250408,112400,1135893450,62800,62800,62800,62800,83
|
||||
20250408,112300,1130681050,62900,62800,62900,62800,43
|
||||
20250408,112200,1127979550,62900,62900,62900,62900,13
|
||||
20250408,112100,1127161850,62800,62900,62900,62800,21
|
||||
20250408,112000,1125841950,62800,62900,62900,62800,40
|
||||
20250408,111900,1123328750,62900,62900,62900,62900,10
|
||||
20250408,111800,1122699750,62800,62800,62800,62800,16
|
||||
20250408,111700,1121694950,62800,62800,62800,62800,31
|
||||
20250408,111600,1119748150,62800,62800,62800,62800,1
|
||||
20250408,111500,1119685350,62800,62900,62900,62800,14
|
||||
20250408,111400,1118805050,62800,62800,62800,62800,42
|
||||
20250408,111300,1116167450,62900,62900,62900,62900,10
|
||||
20250408,111200,1115538450,62700,62800,62800,62700,34
|
||||
20250408,111100,1113405650,62900,62800,62900,62800,10
|
||||
20250408,111000,1112777250,62700,62700,62700,62700,0
|
||||
20250408,110900,1112777250,62700,62700,62800,62700,157
|
||||
20250408,110800,1102932250,62800,62800,62800,62800,14
|
||||
20250408,110700,1102053050,62700,62800,62800,62700,12
|
||||
20250408,110600,1101299550,62800,62800,62800,62800,0
|
||||
20250408,110500,1101299550,62800,62900,62900,62800,32
|
||||
20250408,110400,1099288950,62800,62800,62800,62800,2
|
||||
20250408,110300,1099163350,62800,62800,62800,62800,61
|
||||
20250408,110200,1095332550,62900,62900,62900,62900,0
|
||||
20250408,110100,1095332550,62900,62800,62900,62800,22
|
||||
20250408,110000,1093949750,62800,62800,62800,62800,4
|
||||
20250408,105900,1093698550,62900,62900,62900,62900,12
|
||||
20250408,105800,1092943750,62900,62900,62900,62900,4
|
||||
20250408,105700,1092692150,62800,62800,62800,62800,25
|
||||
20250408,105600,1091122150,62900,62900,63000,62800,297
|
||||
20250408,105500,1072445350,62900,62900,62900,62900,142
|
||||
20250408,105400,1063513550,62800,62700,62900,62700,323
|
||||
20250408,105300,1043225350,62700,62700,62700,62700,60
|
||||
20250408,105200,1039463350,62800,62800,62800,62800,11
|
||||
20250408,105100,1038772550,62800,62700,62800,62700,541
|
||||
20250408,105000,1004851750,62700,62600,62700,62500,697
|
||||
20250408,104900,961197150,62600,62600,62600,62600,1
|
||||
20250408,104800,961134550,62500,62600,62600,62500,12
|
||||
20250408,104700,960383550,62600,62600,62600,62600,1
|
||||
20250408,104600,960320950,62500,62600,62600,62500,24
|
||||
20250408,104500,958819950,62600,62600,62600,62600,1
|
||||
20250408,104400,958757350,62600,62600,62600,62400,13
|
||||
20250408,104300,957943750,62500,62500,62500,62500,12
|
||||
20250408,104200,957193750,62600,62600,62600,62600,11
|
||||
20250408,104100,956505150,62300,62300,62300,62300,0
|
||||
20250408,104000,956505150,62300,62600,62600,62300,72
|
||||
20250408,103900,952016550,62500,62600,62600,62500,14
|
||||
20250408,103800,951141450,62600,62400,62600,62400,353
|
||||
20250408,103700,929062450,62500,62500,62500,62400,13
|
||||
20250408,103600,928250450,62500,62500,62500,62500,10
|
||||
20250408,103500,927625450,62300,62400,62400,62300,94
|
||||
20250408,103400,921766350,62500,62500,62500,62500,10
|
||||
20250408,103300,921141350,62500,62500,62500,62500,1
|
||||
20250408,103200,921078850,62500,62500,62500,62500,11
|
||||
20250408,103100,920391350,62500,62500,62500,62500,1
|
||||
20250408,103000,920328850,62500,62500,62500,62500,11
|
||||
20250408,102900,919641350,62500,62500,62500,62500,1
|
||||
20250408,102800,919578850,62500,62400,62500,62400,74
|
||||
20250408,102700,914959250,62400,62400,62400,62400,9
|
||||
20250408,102600,914397650,62500,62400,62500,62400,31
|
||||
20250408,102500,912462250,62400,62400,62400,62400,49
|
||||
20250408,102400,909404650,62300,62400,62500,62300,209
|
||||
20250408,102300,896353350,62400,62300,62400,62300,9
|
||||
20250408,102200,895792250,62500,62400,62500,62400,87
|
||||
20250408,102100,890362450,62300,62300,62400,62300,144
|
||||
20250408,102000,881387050,62300,62400,62400,62300,196
|
||||
20250408,101900,869174800,62400,62400,62400,62400,1
|
||||
20250408,101800,869112400,62400,62500,62500,62400,38
|
||||
20250408,101700,866741100,62500,62500,62500,62500,3
|
||||
20250408,101600,866553600,62500,62400,62500,62400,159
|
||||
20250408,101500,856629600,62300,62200,62300,62200,242
|
||||
20250408,101400,841563800,62200,62200,62200,62100,15
|
||||
20250408,101300,840631200,62200,62100,62200,62100,22
|
||||
20250408,101200,839262900,62000,62100,62100,62000,203
|
||||
20250408,101100,826676700,62000,62200,62200,62000,112
|
||||
20250408,101000,819730300,62200,62000,62200,62000,35
|
||||
20250408,100900,817556800,62000,61900,62000,61900,356
|
||||
20250408,100800,795495600,61800,61800,61800,61800,12
|
||||
20250408,100700,794754000,61900,61900,61900,61600,368
|
||||
20250408,100600,772061600,61900,61900,61900,61800,41
|
||||
20250408,100500,769527100,61900,62000,62000,61900,17
|
||||
20250408,100400,768473700,61900,61800,61900,61800,33
|
||||
20250408,100300,766434200,61600,61900,62000,61600,116
|
||||
20250408,100200,759271100,61900,61900,61900,61900,27
|
||||
20250408,100100,757599800,61900,61800,62000,61700,136
|
||||
20250408,100000,749176500,61800,61700,61800,61700,203
|
||||
20250408,095900,736644400,61800,61900,61900,61800,13
|
||||
20250408,095800,735840800,61800,61800,61800,61800,209
|
||||
20250408,095700,722924600,61850,61900,61900,61850,105
|
||||
20250408,095600,716425700,62000,61900,62000,61900,27
|
||||
20250408,095500,714752900,61900,62000,62000,61900,30
|
||||
20250408,095400,712893200,61900,61900,61900,61900,0
|
||||
20250408,095300,712893200,61900,61900,61900,61900,0
|
||||
20250408,095200,712893200,61900,61900,61900,61900,37
|
||||
20250408,095100,710602900,62000,62000,62000,62000,1
|
||||
20250408,095000,710540900,62000,61900,62000,61900,2
|
||||
20250408,094900,710417000,61900,62000,62000,61900,34
|
||||
20250408,094800,708312000,62000,62000,62000,62000,0
|
||||
20250408,094700,708312000,62000,62000,62000,62000,88
|
||||
20250408,094600,702856000,61900,61900,61900,61900,18
|
||||
20250408,094500,701741800,61800,61900,61900,61800,100
|
||||
20250408,094400,695552800,62100,62100,62100,62100,1
|
||||
20250408,094300,695490700,62100,61900,62100,61900,22
|
||||
20250408,094200,694128600,62200,62200,62200,62200,5
|
||||
20250408,094100,693817600,62000,62000,62200,62000,503
|
||||
20250408,094000,662598700,61900,62100,62200,61900,47
|
||||
20250408,093900,659688700,62100,62000,62100,61900,84
|
||||
20250408,093800,654486900,62100,62100,62100,62100,0
|
||||
20250408,093700,654486900,62100,61900,62100,61900,56
|
||||
20250408,093600,651011700,61900,62000,62000,61900,102
|
||||
20250408,093500,644692700,62200,62200,62200,62200,0
|
||||
20250408,093400,644692700,62200,62000,62200,61800,72
|
||||
20250408,093300,640235900,62200,62100,62600,61800,2940
|
||||
20250408,093200,456614500,62300,61800,62300,61800,842
|
||||
20250408,093100,404330300,61700,61700,61700,61600,35
|
||||
20250408,093000,402171400,61900,61600,61900,61500,34
|
||||
20250408,092900,400076500,61900,61800,61900,61700,51
|
||||
20250408,092800,396926800,61700,61600,61700,61600,112
|
||||
20250408,092700,390017600,61700,61600,61700,61500,81
|
||||
20250408,092600,385030000,61700,61600,61700,61600,207
|
||||
20250408,092500,372277000,61600,61700,61800,61600,130
|
||||
20250408,092400,364256900,61800,61800,61800,61800,1
|
||||
20250408,092300,364195100,61800,61800,61900,61800,192
|
||||
20250408,092200,352329400,61800,61800,61800,61800,110
|
||||
20250408,092100,345531400,61800,61900,61900,61800,16
|
||||
20250408,092000,344541900,61900,61800,61900,61800,22
|
||||
20250408,091900,343181700,61800,62000,62000,61800,122
|
||||
20250408,091800,335640600,61800,61900,61900,61800,18
|
||||
20250408,091700,334527900,61800,62000,62000,61750,167
|
||||
20250408,091600,324207250,61900,62000,62000,61900,104
|
||||
20250408,091500,317769150,62000,62000,62000,62000,83
|
||||
20250408,091400,312623150,62000,62000,62000,62000,106
|
||||
20250408,091300,306051150,62000,62100,62200,62000,303
|
||||
20250408,091200,287262150,62100,62100,62100,62000,18
|
||||
20250408,091100,286145550,62000,62000,62100,61900,42
|
||||
20250408,091000,283540350,61900,62100,62100,61900,217
|
||||
20250408,090900,270106150,61900,61900,61900,61900,0
|
||||
20250408,090800,270106150,61900,62000,62000,61900,250
|
||||
20250408,090700,254628950,62200,62200,62200,62000,38
|
||||
20250408,090600,252271350,62000,62100,62200,62000,82
|
||||
20250408,090500,247182350,62000,62000,62000,62000,36
|
||||
20250408,090400,244950350,62000,62050,62100,61900,75
|
||||
20250408,090300,240301050,61900,61900,62000,61700,391
|
||||
20250408,090200,216080700,61800,61600,61800,61600,130
|
||||
20250408,090100,208055900,61700,61900,61900,61400,825
|
||||
20250408,090000,157144500,62000,61800,62700,61800,2523
|
||||
|
Reference in New Issue
Block a user