Update 2025-04-08 2740 candle_min
This commit is contained in:
626
063080/min/candle-20250408.csv
Normal file
626
063080/min/candle-20250408.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192400,468253830,19060,19060,19060,19060,551
|
||||
20250408,192300,468253830,19060,19060,19060,19060,0
|
||||
20250408,192200,468253830,19060,19060,19060,19060,0
|
||||
20250408,192100,468253830,19060,19060,19060,19060,0
|
||||
20250408,192000,468253830,19060,19060,19060,19060,0
|
||||
20250408,191900,468253830,19060,19060,19060,19060,0
|
||||
20250408,191800,468253830,19060,19060,19060,19060,0
|
||||
20250408,191700,468253830,19060,19060,19060,19060,0
|
||||
20250408,191600,468253830,19060,19060,19060,19060,0
|
||||
20250408,191500,468253830,19060,19060,19060,19060,0
|
||||
20250408,191400,468253830,19060,19060,19060,19060,0
|
||||
20250408,191300,468253830,19060,19060,19060,19060,0
|
||||
20250408,191200,468253830,19060,19060,19060,19060,0
|
||||
20250408,191100,468253830,19060,19060,19060,19060,0
|
||||
20250408,191000,468253830,19060,19060,19060,19060,0
|
||||
20250408,190900,468253830,19060,19060,19060,19060,0
|
||||
20250408,190800,468253830,19060,19060,19060,19060,0
|
||||
20250408,190700,468253830,19060,19060,19060,19060,0
|
||||
20250408,190600,468253830,19060,19060,19060,19060,0
|
||||
20250408,190500,468253830,19060,19060,19060,19060,0
|
||||
20250408,190400,468253830,19060,19060,19060,19060,0
|
||||
20250408,190300,468253830,19060,19060,19060,19060,0
|
||||
20250408,190200,468253830,19060,19060,19060,19060,0
|
||||
20250408,190100,468253830,19060,19060,19060,19060,0
|
||||
20250408,190000,468253830,19060,19060,19060,19060,0
|
||||
20250408,185900,468253830,19060,19060,19060,19060,0
|
||||
20250408,185800,468253830,19060,19060,19060,19060,0
|
||||
20250408,185700,468253830,19060,19060,19060,19060,0
|
||||
20250408,185600,468253830,19060,19060,19060,19060,0
|
||||
20250408,185500,468253830,19060,19060,19060,19060,0
|
||||
20250408,185400,468253830,19060,19060,19060,19060,551
|
||||
20250408,185300,468253830,19060,19060,19060,19060,0
|
||||
20250408,185200,468253830,19060,19060,19060,19060,0
|
||||
20250408,185100,468253830,19060,19060,19060,19060,0
|
||||
20250408,185000,468253830,19060,19060,19060,19060,0
|
||||
20250408,184900,468253830,19060,19060,19060,19060,0
|
||||
20250408,184800,468253830,19060,19060,19060,19060,0
|
||||
20250408,184700,468253830,19060,19060,19060,19060,0
|
||||
20250408,184600,468253830,19060,19060,19060,19060,0
|
||||
20250408,184500,468253830,19060,19060,19060,19060,0
|
||||
20250408,184400,468253830,19060,19060,19060,19060,0
|
||||
20250408,184300,468253830,19060,19060,19060,19060,0
|
||||
20250408,184200,468253830,19060,19060,19060,19060,0
|
||||
20250408,184100,468253830,19060,19060,19060,19060,0
|
||||
20250408,184000,468253830,19060,19060,19060,19060,0
|
||||
20250408,183900,468253830,19060,19060,19060,19060,0
|
||||
20250408,183800,468253830,19060,19060,19060,19060,0
|
||||
20250408,183700,468253830,19060,19060,19060,19060,0
|
||||
20250408,183600,468253830,19060,19060,19060,19060,0
|
||||
20250408,183500,468253830,19060,19060,19060,19060,0
|
||||
20250408,183400,468253830,19060,19060,19060,19060,0
|
||||
20250408,183300,468253830,19060,19060,19060,19060,0
|
||||
20250408,183200,468253830,19060,19060,19060,19060,0
|
||||
20250408,183100,468253830,19060,19060,19060,19060,0
|
||||
20250408,183000,468253830,19060,19060,19060,19060,0
|
||||
20250408,182900,468253830,19060,19060,19060,19060,0
|
||||
20250408,182800,468253830,19060,19060,19060,19060,0
|
||||
20250408,182700,468253830,19060,19060,19060,19060,0
|
||||
20250408,182600,468253830,19060,19060,19060,19060,0
|
||||
20250408,182500,468253830,19060,19060,19060,19060,0
|
||||
20250408,182400,468253830,19060,19060,19060,19060,551
|
||||
20250408,182300,468253830,19060,19060,19060,19060,0
|
||||
20250408,182200,468253830,19060,19060,19060,19060,0
|
||||
20250408,182100,468253830,19060,19060,19060,19060,0
|
||||
20250408,182000,468253830,19060,19060,19060,19060,0
|
||||
20250408,181900,468253830,19060,19060,19060,19060,0
|
||||
20250408,181800,468253830,19060,19060,19060,19060,0
|
||||
20250408,181700,468253830,19060,19060,19060,19060,0
|
||||
20250408,181600,468253830,19060,19060,19060,19060,0
|
||||
20250408,181500,468253830,19060,19060,19060,19060,0
|
||||
20250408,181400,468253830,19060,19060,19060,19060,0
|
||||
20250408,181300,468253830,19060,19060,19060,19060,0
|
||||
20250408,181200,468253830,19060,19060,19060,19060,0
|
||||
20250408,181100,468253830,19060,19060,19060,19060,0
|
||||
20250408,181000,468253830,19060,19060,19060,19060,0
|
||||
20250408,180900,468253830,19060,19060,19060,19060,0
|
||||
20250408,180800,468253830,19060,19060,19060,19060,0
|
||||
20250408,180700,468253830,19060,19060,19060,19060,0
|
||||
20250408,180600,468253830,19060,19060,19060,19060,0
|
||||
20250408,180500,468253830,19060,19060,19060,19060,0
|
||||
20250408,180400,468253830,19060,19060,19060,19060,0
|
||||
20250408,180300,468253830,19060,19060,19060,19060,0
|
||||
20250408,180200,468253830,19060,19060,19060,19060,0
|
||||
20250408,180100,468253830,19060,19060,19060,19060,0
|
||||
20250408,180000,468253830,19060,19060,19060,19060,0
|
||||
20250408,175900,468253830,19060,19060,19060,19060,0
|
||||
20250408,175800,468253830,19060,19060,19060,19060,0
|
||||
20250408,175700,468253830,19060,19060,19060,19060,0
|
||||
20250408,175600,468253830,19060,19060,19060,19060,0
|
||||
20250408,175500,468253830,19060,19060,19060,19060,0
|
||||
20250408,175400,468253830,19060,19060,19060,19060,551
|
||||
20250408,175300,468253830,19060,19060,19060,19060,0
|
||||
20250408,175200,468253830,19060,19060,19060,19060,0
|
||||
20250408,175100,468253830,19060,19060,19060,19060,0
|
||||
20250408,175000,468253830,19060,19060,19060,19060,0
|
||||
20250408,174900,468253830,19060,19060,19060,19060,0
|
||||
20250408,174800,468253830,19060,19060,19060,19060,0
|
||||
20250408,174700,468253830,19060,19060,19060,19060,0
|
||||
20250408,174600,468253830,19060,19060,19060,19060,0
|
||||
20250408,174500,468253830,19060,19060,19060,19060,0
|
||||
20250408,174400,468253830,19060,19060,19060,19060,0
|
||||
20250408,174300,468253830,19060,19060,19060,19060,0
|
||||
20250408,174200,468253830,19060,19060,19060,19060,0
|
||||
20250408,174100,468253830,19060,19060,19060,19060,0
|
||||
20250408,174000,468253830,19060,19060,19060,19060,0
|
||||
20250408,173900,468253830,19060,19060,19060,19060,0
|
||||
20250408,173800,468253830,19060,19060,19060,19060,0
|
||||
20250408,173700,468253830,19060,19060,19060,19060,0
|
||||
20250408,173600,468253830,19060,19060,19060,19060,0
|
||||
20250408,173500,468253830,19060,19060,19060,19060,0
|
||||
20250408,173400,468253830,19060,19060,19060,19060,0
|
||||
20250408,173300,468253830,19060,19060,19060,19060,0
|
||||
20250408,173200,468253830,19060,19060,19060,19060,0
|
||||
20250408,173100,468253830,19060,19060,19060,19060,0
|
||||
20250408,173000,468253830,19060,19060,19060,19060,0
|
||||
20250408,172900,468253830,19060,19060,19060,19060,0
|
||||
20250408,172800,468253830,19060,19060,19060,19060,0
|
||||
20250408,172700,468253830,19060,19060,19060,19060,0
|
||||
20250408,172600,468253830,19060,19060,19060,19060,0
|
||||
20250408,172500,468253830,19060,19060,19060,19060,0
|
||||
20250408,172400,468253830,19060,19060,19060,19060,551
|
||||
20250408,172300,468253830,19060,19060,19060,19060,0
|
||||
20250408,172200,468253830,19060,19060,19060,19060,0
|
||||
20250408,172100,468253830,19060,19060,19060,19060,0
|
||||
20250408,172000,468253830,19060,19060,19060,19060,0
|
||||
20250408,171900,468253830,19060,19060,19060,19060,0
|
||||
20250408,171800,468253830,19060,19060,19060,19060,0
|
||||
20250408,171700,468253830,19060,19060,19060,19060,0
|
||||
20250408,171600,468253830,19060,19060,19060,19060,0
|
||||
20250408,171500,468253830,19060,19060,19060,19060,0
|
||||
20250408,171400,468253830,19060,19060,19060,19060,0
|
||||
20250408,171300,468253830,19060,19060,19060,19060,0
|
||||
20250408,171200,468253830,19060,19060,19060,19060,0
|
||||
20250408,171100,468253830,19060,19060,19060,19060,0
|
||||
20250408,171000,468253830,19060,19060,19060,19060,0
|
||||
20250408,170900,468253830,19060,19060,19060,19060,0
|
||||
20250408,170800,468253830,19060,19060,19060,19060,0
|
||||
20250408,170700,468253830,19060,19060,19060,19060,0
|
||||
20250408,170600,468253830,19060,19060,19060,19060,0
|
||||
20250408,170500,468253830,19060,19060,19060,19060,0
|
||||
20250408,170400,468253830,19060,19060,19060,19060,0
|
||||
20250408,170300,468253830,19060,19060,19060,19060,0
|
||||
20250408,170200,468253830,19060,19060,19060,19060,0
|
||||
20250408,170100,468253830,19060,19060,19060,19060,0
|
||||
20250408,170000,468253830,19060,19060,19060,19060,0
|
||||
20250408,165900,468253830,19060,19060,19060,19060,0
|
||||
20250408,165800,468253830,19060,19060,19060,19060,0
|
||||
20250408,165700,468253830,19060,19060,19060,19060,0
|
||||
20250408,165600,468253830,19060,19060,19060,19060,0
|
||||
20250408,165500,468253830,19060,19060,19060,19060,0
|
||||
20250408,165400,468253830,19060,19060,19060,19060,551
|
||||
20250408,165300,468253830,19060,19060,19060,19060,0
|
||||
20250408,165200,468253830,19060,19060,19060,19060,0
|
||||
20250408,165100,468253830,19060,19060,19060,19060,0
|
||||
20250408,165000,468253830,19060,19060,19060,19060,0
|
||||
20250408,164900,468253830,19060,19060,19060,19060,0
|
||||
20250408,164800,468253830,19060,19060,19060,19060,0
|
||||
20250408,164700,468253830,19060,19060,19060,19060,0
|
||||
20250408,164600,468253830,19060,19060,19060,19060,0
|
||||
20250408,164500,468253830,19060,19060,19060,19060,0
|
||||
20250408,164400,468253830,19060,19060,19060,19060,0
|
||||
20250408,164300,468253830,19060,19060,19060,19060,0
|
||||
20250408,164200,468253830,19060,19060,19060,19060,0
|
||||
20250408,164100,468253830,19060,19060,19060,19060,0
|
||||
20250408,164000,468253830,19060,19060,19060,19060,0
|
||||
20250408,163900,468253830,19060,19060,19060,19060,0
|
||||
20250408,163800,468253830,19060,19060,19060,19060,0
|
||||
20250408,163700,468253830,19060,19060,19060,19060,0
|
||||
20250408,163600,468253830,19060,19060,19060,19060,0
|
||||
20250408,163500,468253830,19060,19060,19060,19060,0
|
||||
20250408,163400,468253830,19060,19060,19060,19060,0
|
||||
20250408,163300,468253830,19060,19060,19060,19060,0
|
||||
20250408,163200,468253830,19060,19060,19060,19060,0
|
||||
20250408,163100,468253830,19060,19060,19060,19060,0
|
||||
20250408,163000,468253830,19060,19060,19060,19060,0
|
||||
20250408,162900,468253830,19060,19060,19060,19060,0
|
||||
20250408,162800,468253830,19060,19060,19060,19060,0
|
||||
20250408,162700,468253830,19060,19060,19060,19060,0
|
||||
20250408,162600,468253830,19060,19060,19060,19060,0
|
||||
20250408,162500,468253830,19060,19060,19060,19060,0
|
||||
20250408,162400,468253830,19060,19060,19060,19060,551
|
||||
20250408,162300,468253830,19060,19060,19060,19060,0
|
||||
20250408,162200,468253830,19060,19060,19060,19060,0
|
||||
20250408,162100,468253830,19060,19060,19060,19060,0
|
||||
20250408,162000,468253830,19060,19060,19060,19060,0
|
||||
20250408,161900,468253830,19060,19060,19060,19060,0
|
||||
20250408,161800,468253830,19060,19060,19060,19060,0
|
||||
20250408,161700,468253830,19060,19060,19060,19060,0
|
||||
20250408,161600,468253830,19060,19060,19060,19060,0
|
||||
20250408,161500,468253830,19060,19060,19060,19060,0
|
||||
20250408,161400,468253830,19060,19060,19060,19060,0
|
||||
20250408,161300,468253830,19060,19060,19060,19060,0
|
||||
20250408,161200,468253830,19060,19060,19060,19060,0
|
||||
20250408,161100,468253830,19060,19060,19060,19060,0
|
||||
20250408,161000,468253830,19060,19060,19060,19060,0
|
||||
20250408,160900,468253830,19060,19060,19060,19060,0
|
||||
20250408,160800,468253830,19060,19060,19060,19060,0
|
||||
20250408,160700,468253830,19060,19060,19060,19060,0
|
||||
20250408,160600,468253830,19060,19060,19060,19060,0
|
||||
20250408,160500,468253830,19060,19060,19060,19060,0
|
||||
20250408,160400,468253830,19060,19060,19060,19060,0
|
||||
20250408,160300,468253830,19060,19060,19060,19060,0
|
||||
20250408,160200,468253830,19060,19060,19060,19060,0
|
||||
20250408,160100,468253830,19060,19060,19060,19060,0
|
||||
20250408,160000,468253830,19060,19060,19060,19060,0
|
||||
20250408,155900,468253830,19060,19060,19060,19060,0
|
||||
20250408,155800,468253830,19060,19060,19060,19060,0
|
||||
20250408,155700,468253830,19060,19060,19060,19060,0
|
||||
20250408,155600,468253830,19060,19060,19060,19060,0
|
||||
20250408,155500,468253830,19060,19060,19060,19060,0
|
||||
20250408,155400,468253830,19060,19060,19060,19060,551
|
||||
20250408,155300,468253830,19060,19060,19060,19060,0
|
||||
20250408,155200,468253830,19060,19060,19060,19060,0
|
||||
20250408,155100,468253830,19060,19060,19060,19060,0
|
||||
20250408,155000,468253830,19060,19060,19060,19060,0
|
||||
20250408,154900,468253830,19060,19060,19060,19060,0
|
||||
20250408,154800,468253830,19060,19060,19060,19060,0
|
||||
20250408,154700,468253830,19060,19060,19060,19060,0
|
||||
20250408,154600,468253830,19060,19060,19060,19060,0
|
||||
20250408,154500,468253830,19060,19060,19060,19060,0
|
||||
20250408,154400,468253830,19060,19060,19060,19060,0
|
||||
20250408,154300,468253830,19060,19060,19060,19060,0
|
||||
20250408,154200,468253830,19060,19060,19060,19060,0
|
||||
20250408,154100,468253830,19060,19060,19060,19060,0
|
||||
20250408,154000,468253830,19060,19060,19060,19060,0
|
||||
20250408,153900,468253830,19060,19060,19060,19060,0
|
||||
20250408,153800,468253830,19060,19060,19060,19060,0
|
||||
20250408,153700,468253830,19060,19060,19060,19060,0
|
||||
20250408,153600,468253830,19060,19060,19060,19060,0
|
||||
20250408,153500,468253830,19060,19060,19060,19060,0
|
||||
20250408,153400,468253830,19060,19060,19060,19060,0
|
||||
20250408,153300,468253830,19060,19060,19060,19060,0
|
||||
20250408,153200,468253830,19060,19060,19060,19060,0
|
||||
20250408,153100,468253830,19060,19060,19060,19060,0
|
||||
20250408,153000,468253830,19060,19060,19060,19060,551
|
||||
20250408,152900,457751770,19060,19060,19060,19060,0
|
||||
20250408,152800,457751770,19060,19060,19060,19060,0
|
||||
20250408,152700,457751770,19060,19060,19060,19060,0
|
||||
20250408,152600,457751770,19060,19060,19060,19060,0
|
||||
20250408,152500,457751770,19060,19060,19060,19060,0
|
||||
20250408,152400,457751770,19060,19060,19060,19060,0
|
||||
20250408,152300,457751770,19060,19060,19060,19060,0
|
||||
20250408,152200,457751770,19060,19060,19060,19060,0
|
||||
20250408,152100,457751770,19060,19060,19060,19060,0
|
||||
20250408,152000,457751770,19060,19060,19060,19060,0
|
||||
20250408,151900,457751770,19060,19050,19060,19040,234
|
||||
20250408,151800,453293260,19060,19060,19060,19060,47
|
||||
20250408,151700,452397440,19090,19090,19090,19090,100
|
||||
20250408,151600,450488440,19060,19070,19090,19060,5
|
||||
20250408,151500,450393100,19090,19090,19090,19060,70
|
||||
20250408,151400,449058450,19100,19110,19110,19100,10
|
||||
20250408,151300,448867440,19110,19110,19110,19110,101
|
||||
20250408,151200,446937330,19140,19150,19150,19120,690
|
||||
20250408,151100,433741470,19150,19150,19150,19150,29
|
||||
20250408,151000,433186120,19150,19150,19150,19150,18
|
||||
20250408,150900,432841420,19150,19150,19150,19150,0
|
||||
20250408,150800,432841420,19150,19150,19150,19150,0
|
||||
20250408,150700,432841420,19150,19150,19150,19150,0
|
||||
20250408,150600,432841420,19150,19150,19150,19150,10
|
||||
20250408,150500,432649920,19150,19150,19150,19150,0
|
||||
20250408,150400,432649920,19150,19150,19150,19150,3
|
||||
20250408,150300,432592470,19230,19170,19230,19170,258
|
||||
20250408,150200,427640970,19160,19140,19160,19140,577
|
||||
20250408,150100,416594530,19130,19150,19150,19130,11
|
||||
20250408,150000,416384080,19160,19130,19160,19130,304
|
||||
20250408,145900,410565730,19110,19120,19120,19110,222
|
||||
20250408,145800,406321110,19120,19150,19150,19120,206
|
||||
20250408,145700,402376390,19150,19150,19150,19150,1
|
||||
20250408,145600,402357240,19110,19110,19110,19110,0
|
||||
20250408,145500,402357240,19110,19110,19110,19110,5
|
||||
20250408,145400,402261690,19150,19150,19150,19150,0
|
||||
20250408,145300,402261690,19150,19150,19150,19150,20
|
||||
20250408,145200,401878690,19150,19150,19150,19150,100
|
||||
20250408,145100,399963690,19170,19150,19170,19150,74
|
||||
20250408,145000,398546110,19100,19100,19100,19100,0
|
||||
20250408,144900,398546110,19100,19100,19100,19100,0
|
||||
20250408,144800,398546110,19100,19100,19100,19100,0
|
||||
20250408,144700,398546110,19100,19140,19140,19090,436
|
||||
20250408,144600,390218490,19140,19140,19140,19140,0
|
||||
20250408,144500,390218490,19140,19140,19140,19140,7
|
||||
20250408,144400,390084510,19160,19160,19160,19160,9
|
||||
20250408,144300,389912070,19160,19160,19160,19160,76
|
||||
20250408,144200,388455910,19140,19140,19140,19140,0
|
||||
20250408,144100,388455910,19140,19150,19150,19140,50
|
||||
20250408,144000,387498870,19150,19150,19150,19150,0
|
||||
20250408,143900,387498870,19150,19150,19150,19150,0
|
||||
20250408,143800,387498870,19150,19150,19150,19150,3
|
||||
20250408,143700,387441420,19150,19150,19150,19150,0
|
||||
20250408,143600,387441420,19150,19150,19150,19150,3
|
||||
20250408,143500,387383970,19130,19130,19130,19130,141
|
||||
20250408,143400,384686640,19140,19140,19140,19140,0
|
||||
20250408,143300,384686640,19140,19140,19140,19140,0
|
||||
20250408,143200,384686640,19140,19140,19140,19140,74
|
||||
20250408,143100,383270280,19160,19140,19160,19140,8
|
||||
20250408,143000,383117120,19140,19150,19150,19130,187
|
||||
20250408,142900,379537840,19150,19150,19150,19150,0
|
||||
20250408,142800,379537840,19150,19150,19150,19150,0
|
||||
20250408,142700,379537840,19150,19160,19160,19150,130
|
||||
20250408,142600,377047340,19140,19140,19140,19140,0
|
||||
20250408,142500,377047340,19140,19140,19140,19140,0
|
||||
20250408,142400,377047340,19140,19140,19140,19140,0
|
||||
20250408,142300,377047340,19140,19140,19140,19140,0
|
||||
20250408,142200,377047340,19140,19140,19140,19140,6
|
||||
20250408,142100,376932500,19130,19130,19130,19130,0
|
||||
20250408,142000,376932500,19130,19130,19130,19130,0
|
||||
20250408,141900,376932500,19130,19150,19150,19130,680
|
||||
20250408,141800,363910640,19160,19160,19160,19160,288
|
||||
20250408,141700,358392560,19160,19160,19160,19160,0
|
||||
20250408,141600,358392560,19160,19160,19160,19160,0
|
||||
20250408,141500,358392560,19160,19160,19160,19160,1
|
||||
20250408,141400,358373400,19240,19240,19240,19240,19
|
||||
20250408,141300,358007840,19240,19240,19240,19240,0
|
||||
20250408,141200,358007840,19240,19240,19240,19240,0
|
||||
20250408,141100,358007840,19240,19170,19240,19150,174
|
||||
20250408,141000,354673350,19170,19170,19170,19170,1
|
||||
20250408,140900,354654180,19250,19250,19250,19250,0
|
||||
20250408,140800,354654180,19250,19250,19250,19250,1
|
||||
20250408,140700,354634930,19130,19130,19130,19130,0
|
||||
20250408,140600,354634930,19130,19160,19160,19130,200
|
||||
20250408,140500,350806040,19260,19260,19260,19260,36
|
||||
20250408,140400,350112680,19260,19260,19260,19260,0
|
||||
20250408,140300,350112680,19260,19260,19260,19260,0
|
||||
20250408,140200,350112680,19260,19260,19260,19260,0
|
||||
20250408,140100,350112680,19260,19260,19260,19260,2
|
||||
20250408,140000,350074160,19260,19260,19260,19260,3
|
||||
20250408,135900,350016380,19260,19160,19260,19160,46
|
||||
20250408,135800,349130520,19130,19140,19140,19130,100
|
||||
20250408,135700,347216630,19130,19130,19130,19130,0
|
||||
20250408,135600,347216630,19130,19130,19130,19130,0
|
||||
20250408,135500,347216630,19130,19130,19130,19130,1
|
||||
20250408,135400,347197500,19140,19140,19140,19140,0
|
||||
20250408,135300,347197500,19140,19140,19140,19140,0
|
||||
20250408,135200,347197500,19140,19140,19140,19140,0
|
||||
20250408,135100,347197500,19140,19030,19150,19030,267
|
||||
20250408,135000,342086180,19030,19030,19140,19030,19
|
||||
20250408,134900,341723950,19010,19010,19010,19010,0
|
||||
20250408,134800,341723950,19010,19060,19060,19010,609
|
||||
20250408,134700,330134100,19060,19150,19150,19060,346
|
||||
20250408,134600,323522720,19130,19160,19160,19130,26
|
||||
20250408,134500,323025280,19150,19160,19160,19150,96
|
||||
20250408,134400,321186140,19160,19160,19160,19160,0
|
||||
20250408,134300,321186140,19160,19160,19160,19160,1
|
||||
20250408,134200,321166980,19170,19180,19180,19150,182
|
||||
20250408,134100,317679360,19180,19190,19190,19180,193
|
||||
20250408,134000,313977280,19180,19190,19190,19180,153
|
||||
20250408,133900,311042440,19200,19190,19200,19190,35
|
||||
20250408,133800,310370580,19180,19180,19180,19180,28
|
||||
20250408,133700,309833540,19190,19190,19190,19190,0
|
||||
20250408,133600,309833540,19190,19190,19190,19190,1
|
||||
20250408,133500,309814350,19190,19190,19190,19190,0
|
||||
20250408,133400,309814350,19190,19190,19190,19190,1
|
||||
20250408,133300,309795160,19150,19180,19190,19150,87
|
||||
20250408,133200,308127030,19190,19190,19190,19190,2
|
||||
20250408,133100,308088650,19190,19200,19200,19190,228
|
||||
20250408,133000,303712350,19200,19200,19200,19200,4
|
||||
20250408,132900,303635550,19210,19210,19210,19210,218
|
||||
20250408,132800,299447770,19200,19200,19210,19200,56
|
||||
20250408,132700,298372450,19210,19210,19210,19210,0
|
||||
20250408,132600,298372450,19210,19210,19210,19210,5
|
||||
20250408,132500,298276400,19210,19210,19210,19210,0
|
||||
20250408,132400,298276400,19210,19200,19210,19200,15
|
||||
20250408,132300,297988350,19200,19200,19200,19200,1
|
||||
20250408,132200,297969150,19200,19200,19200,19200,0
|
||||
20250408,132100,297969150,19200,19200,19200,19200,15
|
||||
20250408,132000,297681150,19210,19260,19260,19210,160
|
||||
20250408,131900,294602890,19250,19270,19270,19250,182
|
||||
20250408,131800,291096240,19280,19280,19280,19280,0
|
||||
20250408,131700,291096240,19280,19280,19280,19280,0
|
||||
20250408,131600,291096240,19280,19280,19280,19280,11
|
||||
20250408,131500,290884160,19350,19350,19350,19350,0
|
||||
20250408,131400,290884160,19350,19350,19350,19350,0
|
||||
20250408,131300,290884160,19350,19350,19350,19350,0
|
||||
20250408,131200,290884160,19350,19280,19350,19280,250
|
||||
20250408,131100,286060660,19350,19350,19350,19350,0
|
||||
20250408,131000,286060660,19350,19350,19350,19350,0
|
||||
20250408,130900,286060660,19350,19350,19350,19350,0
|
||||
20250408,130800,286060660,19350,19350,19350,19350,0
|
||||
20250408,130700,286060660,19350,19350,19350,19350,6
|
||||
20250408,130600,285944560,19330,19330,19330,19330,11
|
||||
20250408,130500,285731930,19300,19300,19300,19300,56
|
||||
20250408,130400,284651130,19300,19300,19300,19300,0
|
||||
20250408,130300,284651130,19300,19300,19300,19300,4
|
||||
20250408,130200,284573930,19310,19310,19310,19310,0
|
||||
20250408,130100,284573930,19310,19310,19310,19310,0
|
||||
20250408,130000,284573930,19310,19310,19310,19310,2
|
||||
20250408,125900,284535310,19310,19310,19310,19310,0
|
||||
20250408,125800,284535310,19310,19310,19310,19310,0
|
||||
20250408,125700,284535310,19310,19310,19310,19310,2
|
||||
20250408,125600,284496690,19310,19310,19310,19310,0
|
||||
20250408,125500,284496690,19310,19310,19310,19310,0
|
||||
20250408,125400,284496690,19310,19310,19310,19310,15
|
||||
20250408,125300,284207040,19310,19310,19310,19310,45
|
||||
20250408,125200,283338090,19310,19310,19310,19310,210
|
||||
20250408,125100,279282990,19310,19310,19310,19310,17
|
||||
20250408,125000,278954720,19310,19310,19320,19300,43
|
||||
20250408,124900,278124380,19310,19310,19310,19310,2
|
||||
20250408,124800,278085760,19330,19330,19330,19330,58
|
||||
20250408,124700,276964620,19330,19330,19330,19330,125
|
||||
20250408,124600,274548370,19330,19340,19340,19330,8
|
||||
20250408,124500,274393680,19340,19340,19380,19330,583
|
||||
20250408,124400,263117890,19310,19330,19330,19250,535
|
||||
20250408,124300,252787860,19400,19400,19400,19400,1
|
||||
20250408,124200,252768460,19330,19340,19340,19330,113
|
||||
20250408,124100,250583120,19340,19350,19350,19340,49
|
||||
20250408,124000,249634990,19370,19400,19400,19370,11
|
||||
20250408,123900,249421840,19400,19400,19400,19400,21
|
||||
20250408,123800,249014440,19400,19400,19400,19400,5
|
||||
20250408,123700,248917440,19350,19350,19350,19350,0
|
||||
20250408,123600,248917440,19350,19350,19350,19350,0
|
||||
20250408,123500,248917440,19350,19350,19350,19350,0
|
||||
20250408,123400,248917440,19350,19400,19400,19350,19
|
||||
20250408,123300,248549290,19360,19360,19360,19360,0
|
||||
20250408,123200,248549290,19360,19360,19360,19360,0
|
||||
20250408,123100,248549290,19360,19360,19360,19360,12
|
||||
20250408,123000,248316970,19470,19470,19470,19470,0
|
||||
20250408,122900,248316970,19470,19470,19470,19470,0
|
||||
20250408,122800,248316970,19470,19470,19470,19470,10
|
||||
20250408,122700,248122270,19370,19370,19370,19370,83
|
||||
20250408,122600,246514560,19420,19410,19420,19410,13
|
||||
20250408,122500,246262150,19410,19410,19410,19410,0
|
||||
20250408,122400,246262150,19410,19410,19410,19410,0
|
||||
20250408,122300,246262150,19410,19410,19410,19410,0
|
||||
20250408,122200,246262150,19410,19410,19410,19410,0
|
||||
20250408,122100,246262150,19410,19410,19410,19410,0
|
||||
20250408,122000,246262150,19410,19410,19410,19410,0
|
||||
20250408,121900,246262150,19410,19410,19410,19410,18
|
||||
20250408,121800,245912770,19410,19410,19410,19410,16
|
||||
20250408,121700,245602210,19410,19410,19410,19410,10
|
||||
20250408,121600,245408110,19410,19410,19410,19400,36
|
||||
20250408,121500,244709480,19410,19410,19410,19380,17
|
||||
20250408,121400,244379780,19410,19420,19420,19390,161
|
||||
20250408,121300,241254420,19420,19420,19420,19420,0
|
||||
20250408,121200,241254420,19420,19410,19420,19410,12
|
||||
20250408,121100,241021390,19410,19410,19410,19400,143
|
||||
20250408,121000,238246140,19410,19410,19410,19410,3
|
||||
20250408,120900,238187910,19420,19420,19420,19420,2
|
||||
20250408,120800,238149070,19480,19480,19480,19480,40
|
||||
20250408,120700,237369870,19480,19480,19480,19480,0
|
||||
20250408,120600,237369870,19480,19480,19480,19480,0
|
||||
20250408,120500,237369870,19480,19480,19480,19480,1
|
||||
20250408,120400,237350390,19430,19430,19430,19430,0
|
||||
20250408,120300,237350390,19430,19430,19430,19430,0
|
||||
20250408,120200,237350390,19430,19430,19430,19430,3
|
||||
20250408,120100,237292100,19420,19430,19430,19420,167
|
||||
20250408,120000,234048290,19470,19470,19470,19470,0
|
||||
20250408,115900,234048290,19470,19470,19470,19460,68
|
||||
20250408,115800,232724840,19470,19470,19470,19470,0
|
||||
20250408,115700,232724840,19470,19470,19470,19470,0
|
||||
20250408,115600,232724840,19470,19470,19470,19470,0
|
||||
20250408,115500,232724840,19470,19480,19480,19470,126
|
||||
20250408,115400,230271160,19480,19480,19480,19480,0
|
||||
20250408,115300,230271160,19480,19490,19490,19480,36
|
||||
20250408,115200,229569550,19530,19530,19530,19530,15
|
||||
20250408,115100,229276600,19520,19520,19520,19520,0
|
||||
20250408,115000,229276600,19520,19520,19520,19520,2
|
||||
20250408,114900,229237560,19530,19530,19530,19530,0
|
||||
20250408,114800,229237560,19530,19530,19530,19530,0
|
||||
20250408,114700,229237560,19530,19530,19530,19530,10
|
||||
20250408,114600,229042260,19500,19500,19500,19500,0
|
||||
20250408,114500,229042260,19500,19500,19500,19500,0
|
||||
20250408,114400,229042260,19500,19500,19500,19500,0
|
||||
20250408,114300,229042260,19500,19500,19500,19500,1
|
||||
20250408,114200,229022760,19510,19520,19520,19510,36
|
||||
20250408,114100,228320080,19530,19530,19530,19530,1
|
||||
20250408,114000,228300550,19530,19530,19530,19530,1
|
||||
20250408,113900,228281020,19520,19520,19520,19520,0
|
||||
20250408,113800,228281020,19520,19520,19520,19520,0
|
||||
20250408,113700,228281020,19520,19530,19530,19520,10
|
||||
20250408,113600,228085770,19530,19560,19560,19520,528
|
||||
20250408,113500,217762500,19560,19560,19560,19560,0
|
||||
20250408,113400,217762500,19560,19560,19560,19560,0
|
||||
20250408,113300,217762500,19560,19560,19560,19560,0
|
||||
20250408,113200,217762500,19560,19560,19560,19560,0
|
||||
20250408,113100,217762500,19560,19560,19560,19560,2
|
||||
20250408,113000,217723380,19560,19550,19560,19550,11
|
||||
20250408,112900,217508230,19550,19660,19660,19550,459
|
||||
20250408,112800,208521300,19650,19630,19650,19630,491
|
||||
20250408,112700,198875300,19600,19600,19600,19600,42
|
||||
20250408,112600,198052100,19510,19510,19510,19510,0
|
||||
20250408,112500,198052100,19510,19510,19510,19510,0
|
||||
20250408,112400,198052100,19510,19510,19510,19510,0
|
||||
20250408,112300,198052100,19510,19510,19510,19510,0
|
||||
20250408,112200,198052100,19510,19510,19510,19510,0
|
||||
20250408,112100,198052100,19510,19510,19600,19510,99
|
||||
20250408,112000,196116200,19550,19550,19550,19550,0
|
||||
20250408,111900,196116200,19550,19550,19550,19550,5
|
||||
20250408,111800,196018450,19530,19530,19530,19530,0
|
||||
20250408,111700,196018450,19530,19530,19530,19530,0
|
||||
20250408,111600,196018450,19530,19530,19530,19530,0
|
||||
20250408,111500,196018450,19530,19530,19530,19530,0
|
||||
20250408,111400,196018450,19530,19530,19530,19530,0
|
||||
20250408,111300,196018450,19530,19520,19530,19520,28
|
||||
20250408,111200,195471880,19540,19540,19540,19540,0
|
||||
20250408,111100,195471880,19540,19540,19540,19540,4
|
||||
20250408,111000,195393720,19530,19540,19540,19530,132
|
||||
20250408,110900,192814480,19640,19640,19640,19640,0
|
||||
20250408,110800,192814480,19640,19640,19640,19640,0
|
||||
20250408,110700,192814480,19640,19640,19640,19640,37
|
||||
20250408,110600,192087800,19640,19640,19640,19640,0
|
||||
20250408,110500,192087800,19640,19640,19640,19640,0
|
||||
20250408,110400,192087800,19640,19640,19640,19640,26
|
||||
20250408,110300,191577160,19650,19650,19650,19650,0
|
||||
20250408,110200,191577160,19650,19650,19650,19650,0
|
||||
20250408,110100,191577160,19650,19650,19650,19650,120
|
||||
20250408,110000,189219160,19650,19650,19650,19650,49
|
||||
20250408,105900,188256310,19540,19540,19540,19540,1
|
||||
20250408,105800,188236770,19650,19650,19650,19520,33
|
||||
20250408,105700,187589350,19660,19660,19660,19660,0
|
||||
20250408,105600,187589350,19660,19660,19660,19660,2
|
||||
20250408,105500,187550030,19670,19670,19670,19670,3
|
||||
20250408,105400,187491020,19620,19620,19620,19620,18
|
||||
20250408,105300,187137860,19500,19500,19500,19500,25
|
||||
20250408,105200,186650360,19690,19690,19690,19690,0
|
||||
20250408,105100,186650360,19690,19690,19690,19690,0
|
||||
20250408,105000,186650360,19690,19690,19690,19690,0
|
||||
20250408,104900,186650360,19690,19690,19690,19690,0
|
||||
20250408,104800,186650360,19690,19690,19690,19690,0
|
||||
20250408,104700,186650360,19690,19690,19690,19690,29
|
||||
20250408,104600,186079350,19690,19690,19690,19690,23
|
||||
20250408,104500,185626480,19660,19650,19660,19650,6
|
||||
20250408,104400,185508550,19520,19520,19520,19520,0
|
||||
20250408,104300,185508550,19520,19520,19520,19520,121
|
||||
20250408,104200,183146630,19520,19520,19520,19520,0
|
||||
20250408,104100,183146630,19520,19520,19520,19520,0
|
||||
20250408,104000,183146630,19520,19520,19520,19520,0
|
||||
20250408,103900,183146630,19520,19520,19520,19520,0
|
||||
20250408,103800,183146630,19520,19520,19520,19520,4
|
||||
20250408,103700,183068550,19500,19500,19500,19500,1
|
||||
20250408,103600,183049050,19500,19500,19500,19500,0
|
||||
20250408,103500,183049050,19500,19500,19500,19500,3
|
||||
20250408,103400,182990550,19500,19500,19500,19500,0
|
||||
20250408,103300,182990550,19500,19500,19500,19500,1
|
||||
20250408,103200,182971050,19410,19410,19410,19410,1
|
||||
20250408,103100,182951640,19500,19500,19500,19500,47
|
||||
20250408,103000,182035140,19460,19460,19460,19460,0
|
||||
20250408,102900,182035140,19460,19460,19460,19460,0
|
||||
20250408,102800,182035140,19460,19490,19490,19460,108
|
||||
20250408,102700,179933370,19520,19520,19520,19520,0
|
||||
20250408,102600,179933370,19520,19520,19520,19520,0
|
||||
20250408,102500,179933370,19520,19520,19520,19520,0
|
||||
20250408,102400,179933370,19520,19500,19520,19500,146
|
||||
20250408,102300,177086110,19470,19470,19470,19470,9
|
||||
20250408,102200,176910880,19380,19380,19380,19380,0
|
||||
20250408,102100,176910880,19380,19380,19380,19380,1
|
||||
20250408,102000,176891500,19370,19370,19370,19370,0
|
||||
20250408,101900,176891500,19370,19370,19370,19370,2
|
||||
20250408,101800,176852760,19350,19350,19350,19350,0
|
||||
20250408,101700,176852760,19350,19350,19350,19350,0
|
||||
20250408,101600,176852760,19350,19350,19350,19350,0
|
||||
20250408,101500,176852760,19350,19350,19350,19350,0
|
||||
20250408,101400,176852760,19350,19350,19350,19350,0
|
||||
20250408,101300,176852760,19350,19350,19350,19350,0
|
||||
20250408,101200,176852760,19350,19350,19350,19350,0
|
||||
20250408,101100,176852760,19350,19350,19350,19350,0
|
||||
20250408,101000,176852760,19350,19350,19350,19350,262
|
||||
20250408,100900,171783060,19350,19350,19350,19310,660
|
||||
20250408,100800,159017810,19380,19360,19380,19360,52
|
||||
20250408,100700,158010970,19410,19410,19410,19410,0
|
||||
20250408,100600,158010970,19410,19410,19410,19400,132
|
||||
20250408,100500,155449150,19520,19520,19520,19520,1
|
||||
20250408,100400,155429630,19410,19410,19410,19410,0
|
||||
20250408,100300,155429630,19410,19410,19410,19410,0
|
||||
20250408,100200,155429630,19410,19440,19440,19410,197
|
||||
20250408,100100,151602740,19440,19440,19440,19440,0
|
||||
20250408,100000,151602740,19440,19440,19440,19440,0
|
||||
20250408,095900,151602740,19440,19440,19440,19440,0
|
||||
20250408,095800,151602740,19440,19450,19450,19440,76
|
||||
20250408,095700,150124560,19510,19510,19510,19510,0
|
||||
20250408,095600,150124560,19510,19510,19510,19510,35
|
||||
20250408,095500,149441710,19510,19510,19510,19510,0
|
||||
20250408,095400,149441710,19510,19510,19510,19510,0
|
||||
20250408,095300,149441710,19510,19510,19510,19510,0
|
||||
20250408,095200,149441710,19510,19510,19510,19510,6
|
||||
20250408,095100,149324650,19500,19500,19500,19500,0
|
||||
20250408,095000,149324650,19500,19500,19500,19500,7
|
||||
20250408,094900,149188150,19510,19510,19510,19510,0
|
||||
20250408,094800,149188150,19510,19510,19510,19510,1
|
||||
20250408,094700,149168640,19510,19510,19510,19510,0
|
||||
20250408,094600,149168640,19510,19510,19510,19510,10
|
||||
20250408,094500,148973540,19350,19500,19500,19350,289
|
||||
20250408,094400,143368480,19500,19500,19500,19500,1
|
||||
20250408,094300,143348980,19500,19500,19500,19500,2
|
||||
20250408,094200,143309980,19500,19500,19500,19500,19
|
||||
20250408,094100,142939480,19500,19430,19500,19430,14
|
||||
20250408,094000,142666900,19390,19390,19390,19390,0
|
||||
20250408,093900,142666900,19390,19390,19390,19390,8
|
||||
20250408,093800,142511780,19390,19420,19420,19380,184
|
||||
20250408,093700,138944980,19430,19470,19470,19430,142
|
||||
20250408,093600,136181490,19470,19500,19500,19470,9
|
||||
20250408,093500,136006080,19490,19520,19520,19490,278
|
||||
20250408,093400,130583000,19630,19630,19630,19630,16
|
||||
20250408,093300,130268920,19520,19520,19520,19520,0
|
||||
20250408,093200,130268920,19520,19520,19520,19520,0
|
||||
20250408,093100,130268920,19520,19490,19520,19490,177
|
||||
20250408,093000,126813930,19490,19510,19520,19490,1084
|
||||
20250408,092900,105666910,19510,19450,19510,19450,355
|
||||
20250408,092800,98744380,19440,19440,19440,19440,0
|
||||
20250408,092700,98744380,19440,19490,19490,19440,166
|
||||
20250408,092600,95510880,19490,19510,19510,19490,157
|
||||
20250408,092500,92449880,19510,19500,19510,19320,777
|
||||
20250408,092400,77379610,19410,19490,19490,19410,189
|
||||
20250408,092300,73703600,19530,19520,19530,19500,78
|
||||
20250408,092200,72181650,19510,19600,19600,19510,90
|
||||
20250408,092100,70425300,19580,19800,19800,19580,261
|
||||
20250408,092000,65304060,19610,19700,19720,19610,601
|
||||
20250408,091900,53481980,19700,19720,19720,19700,53
|
||||
20250408,091800,52437490,19750,19730,19750,19720,163
|
||||
20250408,091700,49220580,19660,19670,19730,19660,656
|
||||
20250408,091600,36287440,19790,19790,19790,19790,0
|
||||
20250408,091500,36287440,19790,19790,19790,19790,1
|
||||
20250408,091400,36267650,19820,19820,19820,19820,0
|
||||
20250408,091300,36267650,19820,19710,19850,19700,85
|
||||
20250408,091200,34592640,19800,19810,19810,19800,123
|
||||
20250408,091100,32156940,19850,19900,19900,19850,80
|
||||
20250408,091000,30568040,19900,19760,19900,19760,195
|
||||
20250408,090900,26708260,19750,19750,19770,19750,79
|
||||
20250408,090800,25147870,19730,19730,19730,19730,5
|
||||
20250408,090700,25049220,19770,19770,19770,19770,0
|
||||
20250408,090600,25049220,19770,19740,19770,19740,141
|
||||
20250408,090500,22264790,19740,19730,19740,19720,34
|
||||
20250408,090400,21593880,19730,19700,19730,19610,37
|
||||
20250408,090300,20864260,19700,19700,19700,19700,49
|
||||
20250408,090200,19898960,19700,19600,19700,19600,386
|
||||
20250408,090100,12324460,19700,19700,19700,19680,237
|
||||
20250408,090000,7659760,19990,19680,19990,19680,389
|
||||
|
Reference in New Issue
Block a user