Update 2025-04-08 2740 candle_min
This commit is contained in:
633
071090/min/candle-20250408.csv
Normal file
633
071090/min/candle-20250408.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,193000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,192000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,191000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,190100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,190000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,185000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,184000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,183100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,183000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,182000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,181000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,180100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,180000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,175000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,174000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,173100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,173000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,172000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,171000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,170100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,170000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,165000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,164000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,163100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,163000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,162000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,161000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,160100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,160000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,155000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154100,1343193133,3335,3335,3335,3335,0
|
||||
20250408,154000,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153900,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153800,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153700,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153600,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153500,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153400,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153300,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153200,1343193133,3335,3335,3335,3335,0
|
||||
20250408,153100,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,153000,1343193133,3335,3335,3335,3335,15450
|
||||
20250408,152900,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152800,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152700,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152600,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152500,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152400,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152300,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152200,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152100,1291667383,3340,3340,3340,3340,0
|
||||
20250408,152000,1291667383,3340,3340,3340,3340,0
|
||||
20250408,151900,1291667383,3340,3335,3340,3320,6701
|
||||
20250408,151800,1269336263,3330,3325,3330,3320,2458
|
||||
20250408,151700,1261159363,3325,3320,3325,3320,2461
|
||||
20250408,151600,1252988838,3315,3315,3315,3315,0
|
||||
20250408,151500,1252988838,3315,3320,3320,3315,1853
|
||||
20250408,151400,1246841468,3320,3320,3320,3320,250
|
||||
20250408,151300,1246011468,3325,3325,3335,3325,674
|
||||
20250408,151200,1243767098,3320,3320,3320,3320,0
|
||||
20250408,151100,1243767098,3320,3335,3335,3320,614
|
||||
20250408,151000,1241722998,3335,3335,3335,3335,0
|
||||
20250408,150900,1241722998,3335,3330,3335,3315,6715
|
||||
20250408,150800,1219443688,3330,3330,3330,3330,225
|
||||
20250408,150700,1218694438,3330,3335,3335,3330,3202
|
||||
20250408,150600,1208017488,3330,3335,3335,3330,1100
|
||||
20250408,150500,1204352008,3335,3335,3335,3335,219
|
||||
20250408,150400,1203621643,3335,3340,3340,3335,1558
|
||||
20250408,150300,1198422523,3335,3350,3350,3335,1992
|
||||
20250408,150200,1191759713,3350,3345,3350,3340,931
|
||||
20250408,150100,1188644023,3345,3355,3355,3345,3980
|
||||
20250408,150000,1175330903,3355,3342,3355,3342,6765
|
||||
20250408,145900,1152657783,3345,3345,3345,3345,375
|
||||
20250408,145800,1151403408,3350,3340,3350,3340,2155
|
||||
20250408,145700,1144190393,3345,3345,3345,3345,0
|
||||
20250408,145600,1144190393,3345,3340,3345,3340,2134
|
||||
20250408,145500,1137062818,3340,3335,3340,3335,2486
|
||||
20250408,145400,1128768028,3335,3325,3335,3325,5647
|
||||
20250408,145300,1109963593,3330,3325,3330,3325,1577
|
||||
20250408,145200,1104720063,3320,3320,3320,3320,708
|
||||
20250408,145100,1102369503,3315,3305,3315,3295,2631
|
||||
20250408,145000,1093655258,3300,3295,3300,3295,1659
|
||||
20250408,144900,1088182743,3300,3310,3310,3300,4562
|
||||
20250408,144800,1073123288,3315,3315,3315,3315,100
|
||||
20250408,144700,1072791788,3305,3305,3305,3305,50
|
||||
20250408,144600,1072626538,3305,3305,3305,3305,1
|
||||
20250408,144500,1072623233,3305,3305,3305,3305,714
|
||||
20250408,144400,1070263463,3305,3315,3320,3305,6034
|
||||
20250408,144300,1050261818,3310,3310,3310,3310,135
|
||||
20250408,144200,1049814968,3310,3310,3310,3310,789
|
||||
20250408,144100,1047203378,3310,3315,3315,3310,1243
|
||||
20250408,144000,1043083083,3310,3310,3310,3310,83
|
||||
20250408,143900,1042808353,3315,3315,3315,3315,0
|
||||
20250408,143800,1042808353,3315,3315,3315,3315,0
|
||||
20250408,143700,1042808353,3315,3315,3315,3315,250
|
||||
20250408,143600,1041979603,3310,3310,3310,3310,1022
|
||||
20250408,143500,1038596783,3310,3305,3310,3305,1019
|
||||
20250408,143400,1035225998,3305,3305,3305,3305,0
|
||||
20250408,143300,1035225998,3305,3305,3305,3305,0
|
||||
20250408,143200,1035225998,3305,3305,3305,3290,1269
|
||||
20250408,143100,1031032028,3300,3295,3300,3295,1627
|
||||
20250408,143000,1025665428,3295,3295,3295,3295,243
|
||||
20250408,142900,1024864743,3295,3295,3295,3295,92
|
||||
20250408,142800,1024561603,3295,3300,3300,3295,37
|
||||
20250408,142700,1024439588,3300,3295,3300,3295,29
|
||||
20250408,142600,1024343973,3295,3295,3295,3295,12
|
||||
20250408,142500,1024304433,3295,3300,3300,3295,133
|
||||
20250408,142400,1023865738,3295,3295,3295,3295,0
|
||||
20250408,142300,1023865738,3295,3295,3295,3295,57
|
||||
20250408,142200,1023677923,3295,3295,3295,3295,666
|
||||
20250408,142100,1021483453,3295,3285,3295,3285,183
|
||||
20250408,142000,1020880668,3285,3290,3290,3285,1021
|
||||
20250408,141900,1017526383,3300,3300,3300,3300,31
|
||||
20250408,141800,1017424083,3300,3300,3300,3300,1
|
||||
20250408,141700,1017420783,3300,3300,3300,3300,2
|
||||
20250408,141600,1017414183,3300,3300,3300,3300,0
|
||||
20250408,141500,1017414183,3300,3300,3300,3300,6
|
||||
20250408,141400,1017394383,3285,3285,3285,3285,20
|
||||
20250408,141300,1017328683,3285,3285,3285,3285,0
|
||||
20250408,141200,1017328683,3285,3285,3285,3285,373
|
||||
20250408,141100,1016103378,3285,3300,3300,3285,3377
|
||||
20250408,141000,1004987468,3300,3305,3305,3300,511
|
||||
20250408,140900,1003299343,3305,3310,3310,3305,7476
|
||||
20250408,140800,978568858,3315,3315,3315,3315,1
|
||||
20250408,140700,978565543,3315,3315,3315,3315,50
|
||||
20250408,140600,978399793,3310,3310,3310,3310,8
|
||||
20250408,140500,978373313,3310,3310,3310,3310,100
|
||||
20250408,140400,978042313,3310,3315,3315,3310,3069
|
||||
20250408,140300,967868833,3310,3310,3310,3310,100
|
||||
20250408,140200,967537833,3315,3315,3315,3315,20
|
||||
20250408,140100,967471533,3310,3315,3315,3310,60
|
||||
20250408,140000,967272883,3310,3310,3310,3310,17
|
||||
20250408,135900,967216613,3305,3305,3305,3305,3513
|
||||
20250408,135800,955606148,3305,3315,3315,3305,2178
|
||||
20250408,135700,948387548,3310,3310,3310,3310,195
|
||||
20250408,135600,947742098,3305,3295,3305,3295,224
|
||||
20250408,135500,947001938,3295,3300,3300,3295,812
|
||||
20250408,135400,944324338,3300,3305,3305,3300,533
|
||||
20250408,135300,942564533,3310,3310,3310,3310,0
|
||||
20250408,135200,942564533,3310,3310,3310,3310,769
|
||||
20250408,135100,940019143,3305,3305,3305,3305,607
|
||||
20250408,135000,938013008,3305,3305,3305,3305,1
|
||||
20250408,134900,938009703,3305,3300,3305,3300,972
|
||||
20250408,134800,934801603,3290,3290,3290,3290,7
|
||||
20250408,134700,934778573,3290,3290,3290,3290,368
|
||||
20250408,134600,933567853,3290,3290,3290,3290,410
|
||||
20250408,134500,932218953,3290,3300,3300,3290,97
|
||||
20250408,134400,931898863,3290,3290,3290,3290,90
|
||||
20250408,134300,931602763,3290,3290,3290,3290,0
|
||||
20250408,134200,931602763,3290,3290,3290,3290,497
|
||||
20250408,134100,929967633,3290,3285,3290,3285,982
|
||||
20250408,134000,926741663,3285,3285,3285,3285,708
|
||||
20250408,133900,924415883,3285,3285,3285,3285,101
|
||||
20250408,133800,924084098,3285,3280,3285,3280,844
|
||||
20250408,133700,921315773,3280,3285,3290,3280,2664
|
||||
20250408,133600,912567293,3285,3285,3285,3285,0
|
||||
20250408,133500,912567293,3285,3295,3300,3285,2906
|
||||
20250408,133400,903001125,3295,3295,3295,3295,334
|
||||
20250408,133300,901900595,3300,3305,3305,3300,2015
|
||||
20250408,133200,895250595,3305,3305,3305,3305,0
|
||||
20250408,133100,895250595,3305,3305,3305,3305,108
|
||||
20250408,133000,894893655,3305,3305,3305,3305,0
|
||||
20250408,132900,894893655,3305,3305,3305,3305,9
|
||||
20250408,132800,894863910,3315,3315,3315,3315,15
|
||||
20250408,132700,894814185,3315,3315,3315,3315,0
|
||||
20250408,132600,894814185,3315,3310,3315,3300,683
|
||||
20250408,132500,892553460,3315,3305,3315,3305,300
|
||||
20250408,132400,891559975,3305,3305,3305,3305,60
|
||||
20250408,132300,891361675,3315,3310,3315,3305,2439
|
||||
20250408,132200,883296700,3310,3310,3310,3310,0
|
||||
20250408,132100,883296700,3310,3305,3310,3305,311
|
||||
20250408,132000,882268790,3310,3310,3310,3310,48
|
||||
20250408,131900,882109910,3315,3315,3315,3315,1
|
||||
20250408,131800,882106595,3305,3305,3305,3305,0
|
||||
20250408,131700,882106595,3305,3305,3305,3305,10
|
||||
20250408,131600,882073545,3320,3315,3320,3305,2716
|
||||
20250408,131500,873082505,3315,3315,3315,3315,0
|
||||
20250408,131400,873082505,3315,3315,3315,3315,103
|
||||
20250408,131300,872741060,3315,3320,3320,3315,217
|
||||
20250408,131200,872020705,3315,3315,3315,3315,82
|
||||
20250408,131100,871748875,3325,3325,3325,3325,0
|
||||
20250408,131000,871748875,3325,3325,3325,3325,0
|
||||
20250408,130900,871748875,3325,3325,3325,3310,994
|
||||
20250408,130800,868455025,3315,3315,3315,3315,150
|
||||
20250408,130700,867957775,3325,3325,3325,3325,10
|
||||
20250408,130600,867924525,3325,3325,3325,3325,0
|
||||
20250408,130500,867924525,3325,3320,3325,3315,130
|
||||
20250408,130400,867493330,3330,3330,3330,3330,0
|
||||
20250408,130300,867493330,3330,3330,3330,3330,4
|
||||
20250408,130200,867480010,3315,3325,3330,3315,2168
|
||||
20250408,130100,860289915,3330,3322,3330,3322,915
|
||||
20250408,130000,857247485,3325,3325,3325,3325,0
|
||||
20250408,125900,857247485,3325,3325,3325,3325,6
|
||||
20250408,125800,857227535,3325,3320,3325,3320,1206
|
||||
20250408,125700,853223265,3320,3320,3320,3320,65
|
||||
20250408,125600,853007465,3315,3315,3315,3315,2
|
||||
20250408,125500,853000835,3315,3315,3315,3315,0
|
||||
20250408,125400,853000835,3315,3315,3315,3315,0
|
||||
20250408,125300,853000835,3315,3325,3325,3315,117
|
||||
20250408,125200,852612790,3325,3325,3325,3325,0
|
||||
20250408,125100,852612790,3325,3320,3325,3315,1721
|
||||
20250408,125000,846903955,3325,3320,3325,3320,988
|
||||
20250408,124900,843623170,3325,3325,3325,3325,0
|
||||
20250408,124800,843623170,3325,3315,3325,3315,2001
|
||||
20250408,124700,836982635,3315,3315,3315,3315,234
|
||||
20250408,124600,836206925,3315,3315,3315,3315,0
|
||||
20250408,124500,836206925,3315,3315,3315,3315,25
|
||||
20250408,124400,836124050,3320,3315,3320,3315,74
|
||||
20250408,124300,835878735,3320,3320,3320,3315,132
|
||||
20250408,124200,835440995,3320,3320,3320,3320,0
|
||||
20250408,124100,835440995,3320,3320,3320,3320,25
|
||||
20250408,124000,835357995,3320,3325,3325,3320,1207
|
||||
20250408,123900,831344970,3325,3325,3325,3325,861
|
||||
20250408,123800,828482145,3325,3320,3325,3320,101
|
||||
20250408,123700,828146820,3320,3320,3320,3320,353
|
||||
20250408,123600,826974860,3325,3325,3325,3325,0
|
||||
20250408,123500,826974860,3325,3325,3325,3325,0
|
||||
20250408,123400,826974860,3325,3325,3325,3325,52
|
||||
20250408,123300,826801960,3315,3315,3315,3315,10
|
||||
20250408,123200,826768810,3315,3315,3315,3315,1
|
||||
20250408,123100,826765495,3325,3325,3325,3320,2327
|
||||
20250408,123000,819038220,3325,3325,3325,3325,19
|
||||
20250408,122900,818975045,3325,3325,3325,3325,0
|
||||
20250408,122800,818975045,3325,3325,3325,3325,69
|
||||
20250408,122700,818745620,3325,3325,3325,3325,700
|
||||
20250408,122600,816418120,3330,3325,3330,3320,2094
|
||||
20250408,122500,809465080,3330,3330,3330,3330,0
|
||||
20250408,122400,809465080,3330,3330,3335,3330,511
|
||||
20250408,122300,807763285,3335,3330,3335,3330,46
|
||||
20250408,122200,807610085,3330,3330,3330,3330,0
|
||||
20250408,122100,807610085,3330,3325,3330,3325,120
|
||||
20250408,122000,807210980,3320,3320,3320,3320,303
|
||||
20250408,121900,806205020,3320,3320,3320,3320,0
|
||||
20250408,121800,806205020,3320,3320,3320,3320,100
|
||||
20250408,121700,805873020,3325,3325,3325,3325,0
|
||||
20250408,121600,805873020,3325,3315,3325,3315,2
|
||||
20250408,121500,805866380,3315,3315,3315,3315,44
|
||||
20250408,121400,805720520,3320,3320,3320,3320,646
|
||||
20250408,121300,803575800,3320,3320,3320,3320,10
|
||||
20250408,121200,803542600,3320,3320,3320,3320,0
|
||||
20250408,121100,803542600,3320,3320,3320,3320,201
|
||||
20250408,121000,802875280,3320,3320,3320,3320,3
|
||||
20250408,120900,802865320,3320,3320,3320,3320,1
|
||||
20250408,120800,802862000,3320,3320,3320,3320,330
|
||||
20250408,120700,801766400,3335,3335,3335,3335,0
|
||||
20250408,120600,801766400,3335,3335,3335,3335,0
|
||||
20250408,120500,801766400,3335,3335,3335,3335,0
|
||||
20250408,120400,801766400,3335,3335,3335,3335,5
|
||||
20250408,120300,801749725,3335,3320,3335,3320,71
|
||||
20250408,120200,801513990,3330,3330,3330,3330,0
|
||||
20250408,120100,801513990,3330,3330,3330,3330,0
|
||||
20250408,120000,801513990,3330,3325,3330,3310,5758
|
||||
20250408,115900,782438270,3335,3335,3335,3335,0
|
||||
20250408,115800,782438270,3335,3335,3335,3320,3713
|
||||
20250408,115700,770084010,3330,3330,3335,3330,243
|
||||
20250408,115600,769274605,3335,3335,3335,3335,0
|
||||
20250408,115500,769274605,3335,3335,3335,3335,674
|
||||
20250408,115400,767026815,3335,3335,3335,3335,0
|
||||
20250408,115300,767026815,3335,3335,3335,3335,0
|
||||
20250408,115200,767026815,3335,3335,3335,3335,7
|
||||
20250408,115100,767003470,3335,3340,3340,3335,314
|
||||
20250408,115000,765956180,3345,3345,3345,3345,58
|
||||
20250408,114900,765762170,3345,3345,3345,3345,442
|
||||
20250408,114800,764283680,3350,3350,3350,3350,1
|
||||
20250408,114700,764280330,3345,3345,3345,3345,211
|
||||
20250408,114600,763574535,3350,3350,3350,3350,186
|
||||
20250408,114500,762951435,3350,3345,3350,3345,202
|
||||
20250408,114400,762275740,3350,3350,3350,3350,50
|
||||
20250408,114300,762108240,3355,3355,3355,3355,3
|
||||
20250408,114200,762098175,3355,3355,3355,3355,100
|
||||
20250408,114100,761762675,3355,3350,3355,3350,819
|
||||
20250408,114000,759019010,3350,3350,3350,3350,0
|
||||
20250408,113900,759019010,3350,3350,3350,3350,70
|
||||
20250408,113800,758784510,3340,3340,3340,3340,1006
|
||||
20250408,113700,755424470,3340,3340,3340,3340,121
|
||||
20250408,113600,755020330,3340,3350,3355,3340,95
|
||||
20250408,113500,754702855,3355,3355,3355,3355,620
|
||||
20250408,113400,752622755,3355,3345,3355,3345,1957
|
||||
20250408,113300,746076540,3345,3355,3355,3345,2
|
||||
20250408,113200,746069840,3360,3360,3360,3360,1
|
||||
20250408,113100,746066480,3345,3350,3350,3345,1758
|
||||
20250408,113000,740177330,3350,3360,3360,3350,59
|
||||
20250408,112900,739979670,3350,3350,3350,3350,1
|
||||
20250408,112800,739976320,3360,3360,3360,3360,6
|
||||
20250408,112700,739956160,3365,3365,3365,3365,0
|
||||
20250408,112600,739956160,3365,3365,3365,3365,40
|
||||
20250408,112500,739821560,3365,3355,3365,3355,3034
|
||||
20250408,112400,729612300,3360,3360,3360,3360,2
|
||||
20250408,112300,729605580,3365,3370,3370,3365,110
|
||||
20250408,112200,729234930,3370,3365,3375,3350,2310
|
||||
20250408,112100,721460590,3365,3350,3365,3350,71
|
||||
20250408,112000,721222725,3365,3350,3365,3350,2459
|
||||
20250408,111900,712961255,3355,3355,3355,3355,1
|
||||
20250408,111800,712957900,3360,3360,3360,3360,23
|
||||
20250408,111700,712880620,3335,3340,3340,3335,77
|
||||
20250408,111600,712623690,3340,3350,3350,3340,400
|
||||
20250408,111500,711284835,3360,3360,3360,3360,3
|
||||
20250408,111400,711274755,3360,3360,3360,3360,80
|
||||
20250408,111300,711005955,3360,3355,3360,3355,1031
|
||||
20250408,111200,707544985,3350,3345,3355,3345,5
|
||||
20250408,111100,707528235,3350,3355,3355,3350,377
|
||||
20250408,111000,706265050,3355,3350,3355,3345,1046
|
||||
20250408,110900,702761420,3350,3350,3350,3350,50
|
||||
20250408,110800,702593920,3350,3350,3350,3350,50
|
||||
20250408,110700,702426420,3350,3350,3350,3350,951
|
||||
20250408,110600,699240570,3350,3350,3350,3350,511
|
||||
20250408,110500,697528720,3350,3350,3350,3350,217
|
||||
20250408,110400,696801770,3350,3350,3350,3350,30
|
||||
20250408,110300,696701270,3360,3360,3360,3360,10
|
||||
20250408,110200,696667670,3360,3360,3360,3360,2
|
||||
20250408,110100,696660950,3360,3350,3360,3350,1278
|
||||
20250408,110000,692369005,3355,3355,3355,3355,532
|
||||
20250408,105900,690584145,3355,3360,3360,3355,3
|
||||
20250408,105800,690574075,3355,3360,3360,3355,1201
|
||||
20250408,105700,686539700,3345,3345,3345,3345,10
|
||||
20250408,105600,686506250,3350,3345,3355,3345,2614
|
||||
20250408,105500,677747720,3340,3340,3340,3340,583
|
||||
20250408,105400,675800500,3335,3335,3335,3335,0
|
||||
20250408,105300,675800500,3335,3335,3335,3335,308
|
||||
20250408,105200,674773320,3330,3330,3330,3330,793
|
||||
20250408,105100,672132630,3335,3335,3335,3330,887
|
||||
20250408,105000,669174515,3335,3335,3335,3335,130
|
||||
20250408,104900,668740965,3330,3330,3330,3330,1259
|
||||
20250408,104800,664548495,3325,3325,3325,3325,0
|
||||
20250408,104700,664548495,3325,3325,3325,3325,211
|
||||
20250408,104600,663846920,3325,3325,3325,3325,0
|
||||
20250408,104500,663846920,3325,3325,3325,3325,0
|
||||
20250408,104400,663846920,3325,3322,3325,3322,326
|
||||
20250408,104300,662763060,3320,3320,3320,3320,2
|
||||
20250408,104200,662756420,3322,3322,3322,3322,0
|
||||
20250408,104100,662756420,3322,3320,3322,3320,220
|
||||
20250408,104000,662025980,3320,3320,3320,3320,175
|
||||
20250408,103900,661444980,3315,3315,3315,3290,4323
|
||||
20250408,103800,647165180,3325,3315,3325,3315,103
|
||||
20250408,103700,646823705,3325,3330,3330,3325,704
|
||||
20250408,103600,644482885,3330,3310,3330,3310,816
|
||||
20250408,103500,641773775,3325,3325,3325,3325,1
|
||||
20250408,103400,641770450,3325,3325,3325,3325,0
|
||||
20250408,103300,641770450,3325,3325,3325,3325,0
|
||||
20250408,103200,641770450,3325,3325,3325,3325,0
|
||||
20250408,103100,641770450,3325,3325,3325,3325,0
|
||||
20250408,103000,641770450,3325,3325,3325,3325,10
|
||||
20250408,102900,641737200,3310,3310,3310,3310,2
|
||||
20250408,102800,641730580,3330,3310,3330,3310,31
|
||||
20250408,102700,641627950,3310,3315,3330,3305,1538
|
||||
20250408,102600,636529980,3310,3310,3310,3310,0
|
||||
20250408,102500,636529980,3310,3310,3330,3310,28
|
||||
20250408,102400,636437240,3310,3325,3330,3310,4632
|
||||
20250408,102300,621037210,3325,3330,3330,3325,152
|
||||
20250408,102200,620531800,3325,3320,3325,3320,1279
|
||||
20250408,102100,616281205,3315,3300,3315,3300,654
|
||||
20250408,102000,614113225,3300,3300,3300,3300,1350
|
||||
20250408,101900,609658225,3315,3310,3315,3300,4216
|
||||
20250408,101800,595735205,3320,3320,3320,3320,0
|
||||
20250408,101700,595735205,3320,3320,3320,3320,0
|
||||
20250408,101600,595735205,3320,3320,3320,3320,600
|
||||
20250408,101500,593743205,3315,3315,3315,3315,414
|
||||
20250408,101400,592370795,3305,3305,3305,3305,50
|
||||
20250408,101300,592205545,3310,3310,3310,3310,422
|
||||
20250408,101200,590808725,3320,3320,3320,3320,0
|
||||
20250408,101100,590808725,3320,3320,3320,3320,5
|
||||
20250408,101000,590792125,3315,3295,3315,3295,3103
|
||||
20250408,100900,580524425,3295,3295,3295,3295,712
|
||||
20250408,100800,578178385,3300,3300,3300,3300,171
|
||||
20250408,100700,577614085,3305,3305,3310,3300,5312
|
||||
20250408,100600,560058080,3305,3305,3305,3305,371
|
||||
20250408,100500,558831925,3305,3295,3305,3295,2
|
||||
20250408,100400,558825325,3295,3290,3300,3290,765
|
||||
20250408,100300,556300930,3290,3295,3295,3290,550
|
||||
20250408,100200,554491170,3300,3300,3300,3300,0
|
||||
20250408,100100,554491170,3300,3300,3300,3300,52
|
||||
20250408,100000,554319570,3300,3300,3300,3300,120
|
||||
20250408,095900,553923570,3290,3295,3300,3290,2538
|
||||
20250408,095800,545567330,3300,3295,3300,3290,7358
|
||||
20250408,095700,521327230,3305,3300,3305,3300,162
|
||||
20250408,095600,520792320,3300,3300,3300,3295,410
|
||||
20250408,095500,519440310,3315,3315,3315,3315,51
|
||||
20250408,095400,519271245,3315,3305,3315,3300,5095
|
||||
20250408,095300,502452015,3305,3310,3310,3305,162
|
||||
20250408,095200,501915830,3310,3310,3310,3310,97
|
||||
20250408,095100,501594760,3305,3315,3315,3300,91
|
||||
20250408,095000,501293745,3320,3300,3320,3300,1077
|
||||
20250408,094900,497730045,3305,3305,3305,3305,0
|
||||
20250408,094800,497730045,3305,3300,3305,3300,568
|
||||
20250408,094700,495855320,3300,3300,3300,3300,1262
|
||||
20250408,094600,491690720,3300,3310,3310,3300,83
|
||||
20250408,094500,491416280,3310,3325,3340,3305,7545
|
||||
20250408,094400,466408135,3325,3325,3325,3320,7432
|
||||
20250408,094300,441697830,3320,3320,3325,3320,1518
|
||||
20250408,094200,436657040,3325,3325,3325,3325,4844
|
||||
20250408,094100,420550740,3325,3325,3325,3325,0
|
||||
20250408,094000,420550740,3325,3325,3325,3315,416
|
||||
20250408,093900,419167595,3320,3325,3325,3320,241
|
||||
20250408,093800,418366460,3320,3325,3325,3320,538
|
||||
20250408,093700,416580000,3320,3320,3320,3320,409
|
||||
20250408,093600,415222120,3320,3320,3320,3320,199
|
||||
20250408,093500,414561440,3320,3320,3320,3320,42
|
||||
20250408,093400,414422000,3315,3325,3330,3315,3905
|
||||
20250408,093300,401452910,3325,3345,3345,3325,3797
|
||||
20250408,093200,388799600,3345,3335,3345,3335,373
|
||||
20250408,093100,387552040,3345,3345,3345,3340,1127
|
||||
20250408,093000,383784635,3350,3350,3350,3350,100
|
||||
20250408,092900,383449635,3350,3350,3350,3350,1964
|
||||
20250408,092800,376870235,3335,3335,3350,3330,304
|
||||
20250408,092700,375856710,3330,3335,3335,3330,524
|
||||
20250408,092600,374109220,3335,3335,3345,3335,3666
|
||||
20250408,092500,361878595,3340,3330,3340,3330,575
|
||||
20250408,092400,359963705,3345,3330,3345,3330,136
|
||||
20250408,092300,359509445,3345,3350,3350,3345,94
|
||||
20250408,092200,359194995,3350,3330,3350,3330,1695
|
||||
20250408,092100,353545585,3330,3340,3345,3330,514
|
||||
20250408,092000,351827885,3340,3330,3340,3330,929
|
||||
20250408,091900,348727715,3335,3325,3335,3325,1117
|
||||
20250408,091800,345003690,3345,3340,3345,3325,1047
|
||||
20250408,091700,341506735,3330,3330,3340,3330,2630
|
||||
20250408,091600,332746655,3330,3335,3340,3330,274
|
||||
20250408,091500,331832500,3340,3350,3350,3325,2258
|
||||
20250408,091400,324318330,3350,3345,3350,3330,869
|
||||
20250408,091300,321410250,3330,3360,3360,3330,3099
|
||||
20250408,091200,311049880,3360,3340,3360,3340,1978
|
||||
20250408,091100,304430195,3355,3365,3365,3350,4437
|
||||
20250408,091000,289518005,3350,3345,3375,3340,17423
|
||||
20250408,090900,231071205,3345,3335,3345,3330,7496
|
||||
20250408,090800,206027115,3330,3330,3330,3330,1110
|
||||
20250408,090700,202330815,3325,3330,3335,3325,5277
|
||||
20250408,090600,184783585,3335,3345,3345,3320,2302
|
||||
20250408,090500,177122320,3335,3330,3355,3310,21060
|
||||
20250408,090400,106741660,3340,3345,3350,3335,2175
|
||||
20250408,090300,99471515,3360,3315,3365,3315,4877
|
||||
20250408,090200,83168760,3290,3295,3305,3285,2605
|
||||
20250408,090100,74596980,3295,3340,3340,3295,3234
|
||||
20250408,090000,63910285,3305,3280,3365,3280,19265
|
||||
|
Reference in New Issue
Block a user