Update 2025-04-08 2740 candle_min
This commit is contained in:
635
073490/min/candle-20250408.csv
Normal file
635
073490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,635 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193300,408724655,17300,17300,17300,17300,312
|
||||
20250408,193200,408724655,17300,17300,17300,17300,0
|
||||
20250408,193100,408724655,17300,17300,17300,17300,0
|
||||
20250408,193000,408724655,17300,17300,17300,17300,0
|
||||
20250408,192900,408724655,17300,17300,17300,17300,0
|
||||
20250408,192800,408724655,17300,17300,17300,17300,0
|
||||
20250408,192700,408724655,17300,17300,17300,17300,0
|
||||
20250408,192600,408724655,17300,17300,17300,17300,0
|
||||
20250408,192500,408724655,17300,17300,17300,17300,0
|
||||
20250408,192400,408724655,17300,17300,17300,17300,0
|
||||
20250408,192300,408724655,17300,17300,17300,17300,0
|
||||
20250408,192200,408724655,17300,17300,17300,17300,0
|
||||
20250408,192100,408724655,17300,17300,17300,17300,0
|
||||
20250408,192000,408724655,17300,17300,17300,17300,0
|
||||
20250408,191900,408724655,17300,17300,17300,17300,0
|
||||
20250408,191800,408724655,17300,17300,17300,17300,0
|
||||
20250408,191700,408724655,17300,17300,17300,17300,0
|
||||
20250408,191600,408724655,17300,17300,17300,17300,0
|
||||
20250408,191500,408724655,17300,17300,17300,17300,0
|
||||
20250408,191400,408724655,17300,17300,17300,17300,0
|
||||
20250408,191300,408724655,17300,17300,17300,17300,0
|
||||
20250408,191200,408724655,17300,17300,17300,17300,0
|
||||
20250408,191100,408724655,17300,17300,17300,17300,0
|
||||
20250408,191000,408724655,17300,17300,17300,17300,0
|
||||
20250408,190900,408724655,17300,17300,17300,17300,0
|
||||
20250408,190800,408724655,17300,17300,17300,17300,0
|
||||
20250408,190700,408724655,17300,17300,17300,17300,0
|
||||
20250408,190600,408724655,17300,17300,17300,17300,0
|
||||
20250408,190500,408724655,17300,17300,17300,17300,0
|
||||
20250408,190400,408724655,17300,17300,17300,17300,0
|
||||
20250408,190300,408724655,17300,17300,17300,17300,312
|
||||
20250408,190200,408724655,17300,17300,17300,17300,0
|
||||
20250408,190100,408724655,17300,17300,17300,17300,0
|
||||
20250408,190000,408724655,17300,17300,17300,17300,0
|
||||
20250408,185900,408724655,17300,17300,17300,17300,0
|
||||
20250408,185800,408724655,17300,17300,17300,17300,0
|
||||
20250408,185700,408724655,17300,17300,17300,17300,0
|
||||
20250408,185600,408724655,17300,17300,17300,17300,0
|
||||
20250408,185500,408724655,17300,17300,17300,17300,0
|
||||
20250408,185400,408724655,17300,17300,17300,17300,0
|
||||
20250408,185300,408724655,17300,17300,17300,17300,0
|
||||
20250408,185200,408724655,17300,17300,17300,17300,0
|
||||
20250408,185100,408724655,17300,17300,17300,17300,0
|
||||
20250408,185000,408724655,17300,17300,17300,17300,0
|
||||
20250408,184900,408724655,17300,17300,17300,17300,0
|
||||
20250408,184800,408724655,17300,17300,17300,17300,0
|
||||
20250408,184700,408724655,17300,17300,17300,17300,0
|
||||
20250408,184600,408724655,17300,17300,17300,17300,0
|
||||
20250408,184500,408724655,17300,17300,17300,17300,0
|
||||
20250408,184400,408724655,17300,17300,17300,17300,0
|
||||
20250408,184300,408724655,17300,17300,17300,17300,0
|
||||
20250408,184200,408724655,17300,17300,17300,17300,0
|
||||
20250408,184100,408724655,17300,17300,17300,17300,0
|
||||
20250408,184000,408724655,17300,17300,17300,17300,0
|
||||
20250408,183900,408724655,17300,17300,17300,17300,0
|
||||
20250408,183800,408724655,17300,17300,17300,17300,0
|
||||
20250408,183700,408724655,17300,17300,17300,17300,0
|
||||
20250408,183600,408724655,17300,17300,17300,17300,0
|
||||
20250408,183500,408724655,17300,17300,17300,17300,0
|
||||
20250408,183400,408724655,17300,17300,17300,17300,0
|
||||
20250408,183300,408724655,17300,17300,17300,17300,312
|
||||
20250408,183200,408724655,17300,17300,17300,17300,0
|
||||
20250408,183100,408724655,17300,17300,17300,17300,0
|
||||
20250408,183000,408724655,17300,17300,17300,17300,0
|
||||
20250408,182900,408724655,17300,17300,17300,17300,0
|
||||
20250408,182800,408724655,17300,17300,17300,17300,0
|
||||
20250408,182700,408724655,17300,17300,17300,17300,0
|
||||
20250408,182600,408724655,17300,17300,17300,17300,0
|
||||
20250408,182500,408724655,17300,17300,17300,17300,0
|
||||
20250408,182400,408724655,17300,17300,17300,17300,0
|
||||
20250408,182300,408724655,17300,17300,17300,17300,0
|
||||
20250408,182200,408724655,17300,17300,17300,17300,0
|
||||
20250408,182100,408724655,17300,17300,17300,17300,0
|
||||
20250408,182000,408724655,17300,17300,17300,17300,0
|
||||
20250408,181900,408724655,17300,17300,17300,17300,0
|
||||
20250408,181800,408724655,17300,17300,17300,17300,0
|
||||
20250408,181700,408724655,17300,17300,17300,17300,0
|
||||
20250408,181600,408724655,17300,17300,17300,17300,0
|
||||
20250408,181500,408724655,17300,17300,17300,17300,0
|
||||
20250408,181400,408724655,17300,17300,17300,17300,0
|
||||
20250408,181300,408724655,17300,17300,17300,17300,0
|
||||
20250408,181200,408724655,17300,17300,17300,17300,0
|
||||
20250408,181100,408724655,17300,17300,17300,17300,0
|
||||
20250408,181000,408724655,17300,17300,17300,17300,0
|
||||
20250408,180900,408724655,17300,17300,17300,17300,0
|
||||
20250408,180800,408724655,17300,17300,17300,17300,0
|
||||
20250408,180700,408724655,17300,17300,17300,17300,0
|
||||
20250408,180600,408724655,17300,17300,17300,17300,0
|
||||
20250408,180500,408724655,17300,17300,17300,17300,0
|
||||
20250408,180400,408724655,17300,17300,17300,17300,0
|
||||
20250408,180300,408724655,17300,17300,17300,17300,312
|
||||
20250408,180200,408724655,17300,17300,17300,17300,0
|
||||
20250408,180100,408724655,17300,17300,17300,17300,0
|
||||
20250408,180000,408724655,17300,17300,17300,17300,0
|
||||
20250408,175900,408724655,17300,17300,17300,17300,0
|
||||
20250408,175800,408724655,17300,17300,17300,17300,0
|
||||
20250408,175700,408724655,17300,17300,17300,17300,0
|
||||
20250408,175600,408724655,17300,17300,17300,17300,0
|
||||
20250408,175500,408724655,17300,17300,17300,17300,0
|
||||
20250408,175400,408724655,17300,17300,17300,17300,0
|
||||
20250408,175300,408724655,17300,17300,17300,17300,0
|
||||
20250408,175200,408724655,17300,17300,17300,17300,0
|
||||
20250408,175100,408724655,17300,17300,17300,17300,0
|
||||
20250408,175000,408724655,17300,17300,17300,17300,0
|
||||
20250408,174900,408724655,17300,17300,17300,17300,0
|
||||
20250408,174800,408724655,17300,17300,17300,17300,0
|
||||
20250408,174700,408724655,17300,17300,17300,17300,0
|
||||
20250408,174600,408724655,17300,17300,17300,17300,0
|
||||
20250408,174500,408724655,17300,17300,17300,17300,0
|
||||
20250408,174400,408724655,17300,17300,17300,17300,0
|
||||
20250408,174300,408724655,17300,17300,17300,17300,0
|
||||
20250408,174200,408724655,17300,17300,17300,17300,0
|
||||
20250408,174100,408724655,17300,17300,17300,17300,0
|
||||
20250408,174000,408724655,17300,17300,17300,17300,0
|
||||
20250408,173900,408724655,17300,17300,17300,17300,0
|
||||
20250408,173800,408724655,17300,17300,17300,17300,0
|
||||
20250408,173700,408724655,17300,17300,17300,17300,0
|
||||
20250408,173600,408724655,17300,17300,17300,17300,0
|
||||
20250408,173500,408724655,17300,17300,17300,17300,0
|
||||
20250408,173400,408724655,17300,17300,17300,17300,0
|
||||
20250408,173300,408724655,17300,17300,17300,17300,312
|
||||
20250408,173200,408724655,17300,17300,17300,17300,0
|
||||
20250408,173100,408724655,17300,17300,17300,17300,0
|
||||
20250408,173000,408724655,17300,17300,17300,17300,0
|
||||
20250408,172900,408724655,17300,17300,17300,17300,0
|
||||
20250408,172800,408724655,17300,17300,17300,17300,0
|
||||
20250408,172700,408724655,17300,17300,17300,17300,0
|
||||
20250408,172600,408724655,17300,17300,17300,17300,0
|
||||
20250408,172500,408724655,17300,17300,17300,17300,0
|
||||
20250408,172400,408724655,17300,17300,17300,17300,0
|
||||
20250408,172300,408724655,17300,17300,17300,17300,0
|
||||
20250408,172200,408724655,17300,17300,17300,17300,0
|
||||
20250408,172100,408724655,17300,17300,17300,17300,0
|
||||
20250408,172000,408724655,17300,17300,17300,17300,0
|
||||
20250408,171900,408724655,17300,17300,17300,17300,0
|
||||
20250408,171800,408724655,17300,17300,17300,17300,0
|
||||
20250408,171700,408724655,17300,17300,17300,17300,0
|
||||
20250408,171600,408724655,17300,17300,17300,17300,0
|
||||
20250408,171500,408724655,17300,17300,17300,17300,0
|
||||
20250408,171400,408724655,17300,17300,17300,17300,0
|
||||
20250408,171300,408724655,17300,17300,17300,17300,0
|
||||
20250408,171200,408724655,17300,17300,17300,17300,0
|
||||
20250408,171100,408724655,17300,17300,17300,17300,0
|
||||
20250408,171000,408724655,17300,17300,17300,17300,0
|
||||
20250408,170900,408724655,17300,17300,17300,17300,0
|
||||
20250408,170800,408724655,17300,17300,17300,17300,0
|
||||
20250408,170700,408724655,17300,17300,17300,17300,0
|
||||
20250408,170600,408724655,17300,17300,17300,17300,0
|
||||
20250408,170500,408724655,17300,17300,17300,17300,0
|
||||
20250408,170400,408724655,17300,17300,17300,17300,0
|
||||
20250408,170300,408724655,17300,17300,17300,17300,312
|
||||
20250408,170200,408724655,17300,17300,17300,17300,0
|
||||
20250408,170100,408724655,17300,17300,17300,17300,0
|
||||
20250408,170000,408724655,17300,17300,17300,17300,0
|
||||
20250408,165900,408724655,17300,17300,17300,17300,0
|
||||
20250408,165800,408724655,17300,17300,17300,17300,0
|
||||
20250408,165700,408724655,17300,17300,17300,17300,0
|
||||
20250408,165600,408724655,17300,17300,17300,17300,0
|
||||
20250408,165500,408724655,17300,17300,17300,17300,0
|
||||
20250408,165400,408724655,17300,17300,17300,17300,0
|
||||
20250408,165300,408724655,17300,17300,17300,17300,0
|
||||
20250408,165200,408724655,17300,17300,17300,17300,0
|
||||
20250408,165100,408724655,17300,17300,17300,17300,0
|
||||
20250408,165000,408724655,17300,17300,17300,17300,0
|
||||
20250408,164900,408724655,17300,17300,17300,17300,0
|
||||
20250408,164800,408724655,17300,17300,17300,17300,0
|
||||
20250408,164700,408724655,17300,17300,17300,17300,0
|
||||
20250408,164600,408724655,17300,17300,17300,17300,0
|
||||
20250408,164500,408724655,17300,17300,17300,17300,0
|
||||
20250408,164400,408724655,17300,17300,17300,17300,0
|
||||
20250408,164300,408724655,17300,17300,17300,17300,0
|
||||
20250408,164200,408724655,17300,17300,17300,17300,0
|
||||
20250408,164100,408724655,17300,17300,17300,17300,0
|
||||
20250408,164000,408724655,17300,17300,17300,17300,0
|
||||
20250408,163900,408724655,17300,17300,17300,17300,0
|
||||
20250408,163800,408724655,17300,17300,17300,17300,0
|
||||
20250408,163700,408724655,17300,17300,17300,17300,0
|
||||
20250408,163600,408724655,17300,17300,17300,17300,0
|
||||
20250408,163500,408724655,17300,17300,17300,17300,0
|
||||
20250408,163400,408724655,17300,17300,17300,17300,0
|
||||
20250408,163300,408724655,17300,17300,17300,17300,312
|
||||
20250408,163200,408724655,17300,17300,17300,17300,0
|
||||
20250408,163100,408724655,17300,17300,17300,17300,0
|
||||
20250408,163000,408724655,17300,17300,17300,17300,0
|
||||
20250408,162900,408724655,17300,17300,17300,17300,0
|
||||
20250408,162800,408724655,17300,17300,17300,17300,0
|
||||
20250408,162700,408724655,17300,17300,17300,17300,0
|
||||
20250408,162600,408724655,17300,17300,17300,17300,0
|
||||
20250408,162500,408724655,17300,17300,17300,17300,0
|
||||
20250408,162400,408724655,17300,17300,17300,17300,0
|
||||
20250408,162300,408724655,17300,17300,17300,17300,0
|
||||
20250408,162200,408724655,17300,17300,17300,17300,0
|
||||
20250408,162100,408724655,17300,17300,17300,17300,0
|
||||
20250408,162000,408724655,17300,17300,17300,17300,0
|
||||
20250408,161900,408724655,17300,17300,17300,17300,0
|
||||
20250408,161800,408724655,17300,17300,17300,17300,0
|
||||
20250408,161700,408724655,17300,17300,17300,17300,0
|
||||
20250408,161600,408724655,17300,17300,17300,17300,0
|
||||
20250408,161500,408724655,17300,17300,17300,17300,0
|
||||
20250408,161400,408724655,17300,17300,17300,17300,0
|
||||
20250408,161300,408724655,17300,17300,17300,17300,0
|
||||
20250408,161200,408724655,17300,17300,17300,17300,0
|
||||
20250408,161100,408724655,17300,17300,17300,17300,0
|
||||
20250408,161000,408724655,17300,17300,17300,17300,0
|
||||
20250408,160900,408724655,17300,17300,17300,17300,0
|
||||
20250408,160800,408724655,17300,17300,17300,17300,0
|
||||
20250408,160700,408724655,17300,17300,17300,17300,0
|
||||
20250408,160600,408724655,17300,17300,17300,17300,0
|
||||
20250408,160500,408724655,17300,17300,17300,17300,0
|
||||
20250408,160400,408724655,17300,17300,17300,17300,0
|
||||
20250408,160300,408724655,17300,17300,17300,17300,312
|
||||
20250408,160200,408724655,17300,17300,17300,17300,0
|
||||
20250408,160100,408724655,17300,17300,17300,17300,0
|
||||
20250408,160000,408724655,17300,17300,17300,17300,0
|
||||
20250408,155900,408724655,17300,17300,17300,17300,0
|
||||
20250408,155800,408724655,17300,17300,17300,17300,0
|
||||
20250408,155700,408724655,17300,17300,17300,17300,0
|
||||
20250408,155600,408724655,17300,17300,17300,17300,0
|
||||
20250408,155500,408724655,17300,17300,17300,17300,0
|
||||
20250408,155400,408724655,17300,17300,17300,17300,0
|
||||
20250408,155300,408724655,17300,17300,17300,17300,0
|
||||
20250408,155200,408724655,17300,17300,17300,17300,0
|
||||
20250408,155100,408724655,17300,17300,17300,17300,0
|
||||
20250408,155000,408724655,17300,17300,17300,17300,0
|
||||
20250408,154900,408724655,17300,17300,17300,17300,0
|
||||
20250408,154800,408724655,17300,17300,17300,17300,0
|
||||
20250408,154700,408724655,17300,17300,17300,17300,0
|
||||
20250408,154600,408724655,17300,17300,17300,17300,0
|
||||
20250408,154500,408724655,17300,17300,17300,17300,0
|
||||
20250408,154400,408724655,17300,17300,17300,17300,0
|
||||
20250408,154300,408724655,17300,17300,17300,17300,0
|
||||
20250408,154200,408724655,17300,17300,17300,17300,0
|
||||
20250408,154100,408724655,17300,17300,17300,17300,0
|
||||
20250408,154000,408724655,17300,17300,17300,17300,0
|
||||
20250408,153900,408724655,17300,17300,17300,17300,0
|
||||
20250408,153800,408724655,17300,17300,17300,17300,0
|
||||
20250408,153700,408724655,17300,17300,17300,17300,0
|
||||
20250408,153600,408724655,17300,17300,17300,17300,0
|
||||
20250408,153500,408724655,17300,17300,17300,17300,0
|
||||
20250408,153400,408724655,17300,17300,17300,17300,0
|
||||
20250408,153300,408724655,17300,17300,17300,17300,312
|
||||
20250408,153200,408724655,17300,17300,17300,17300,0
|
||||
20250408,153100,408724655,17300,17300,17300,17300,0
|
||||
20250408,153000,408724655,17300,17300,17300,17300,312
|
||||
20250408,152900,403327055,17300,17300,17300,17300,0
|
||||
20250408,152800,403327055,17300,17300,17300,17300,0
|
||||
20250408,152700,403327055,17300,17300,17300,17300,0
|
||||
20250408,152600,403327055,17300,17300,17300,17300,0
|
||||
20250408,152500,403327055,17300,17300,17300,17300,0
|
||||
20250408,152400,403327055,17300,17300,17300,17300,0
|
||||
20250408,152300,403327055,17300,17300,17300,17300,0
|
||||
20250408,152200,403327055,17300,17300,17300,17300,0
|
||||
20250408,152100,403327055,17300,17300,17300,17300,0
|
||||
20250408,152000,403327055,17300,17300,17300,17300,0
|
||||
20250408,151900,403327055,17300,17280,17300,17280,14
|
||||
20250408,151800,403084935,17260,17270,17300,17260,252
|
||||
20250408,151700,398734285,17280,17300,17300,17280,11
|
||||
20250408,151600,398544065,17290,17310,17310,17290,7
|
||||
20250408,151500,398422965,17310,17310,17310,17310,55
|
||||
20250408,151400,397470915,17300,17300,17300,17300,10
|
||||
20250408,151300,397297915,17300,17300,17300,17300,2
|
||||
20250408,151200,397263315,17300,17300,17300,17300,1
|
||||
20250408,151100,397246015,17300,17290,17310,17290,407
|
||||
20250408,151000,390207925,17300,17290,17300,17290,8
|
||||
20250408,150900,390069545,17300,17300,17300,17300,5
|
||||
20250408,150800,389983045,17300,17300,17300,17300,0
|
||||
20250408,150700,389983045,17300,17300,17300,17300,15
|
||||
20250408,150600,389723545,17310,17310,17310,17310,7
|
||||
20250408,150500,389602375,17310,17310,17310,17300,15
|
||||
20250408,150400,389342785,17310,17300,17310,17300,359
|
||||
20250408,150300,383131605,17300,17300,17300,17300,9
|
||||
20250408,150200,382975905,17300,17300,17300,17300,85
|
||||
20250408,150100,381505405,17300,17300,17300,17300,56
|
||||
20250408,150000,380536605,17300,17300,17300,17300,6
|
||||
20250408,145900,380432805,17300,17300,17300,17300,5
|
||||
20250408,145800,380346305,17290,17290,17290,17290,0
|
||||
20250408,145700,380346305,17290,17295,17295,17290,161
|
||||
20250408,145600,377562570,17290,17280,17290,17280,254
|
||||
20250408,145500,373170920,17290,17290,17290,17290,1
|
||||
20250408,145400,373153630,17270,17280,17280,17270,40
|
||||
20250408,145300,372462560,17270,17270,17270,17270,40
|
||||
20250408,145200,371771760,17270,17270,17270,17270,0
|
||||
20250408,145100,371771760,17270,17280,17280,17270,219
|
||||
20250408,145000,367989330,17290,17290,17290,17290,0
|
||||
20250408,144900,367989330,17290,17290,17290,17290,0
|
||||
20250408,144800,367989330,17290,17290,17290,17290,0
|
||||
20250408,144700,367989330,17290,17290,17290,17290,0
|
||||
20250408,144600,367989330,17290,17290,17290,17290,60
|
||||
20250408,144500,366951930,17290,17290,17290,17290,100
|
||||
20250408,144400,365222930,17280,17280,17280,17280,22
|
||||
20250408,144300,364842770,17280,17280,17280,17280,0
|
||||
20250408,144200,364842770,17280,17280,17280,17280,0
|
||||
20250408,144100,364842770,17280,17280,17280,17280,0
|
||||
20250408,144000,364842770,17280,17280,17280,17280,0
|
||||
20250408,143900,364842770,17280,17280,17280,17280,7
|
||||
20250408,143800,364721810,17280,17260,17280,17260,188
|
||||
20250408,143700,361475040,17270,17270,17270,17270,0
|
||||
20250408,143600,361475040,17270,17270,17270,17270,0
|
||||
20250408,143500,361475040,17270,17270,17270,17270,3
|
||||
20250408,143400,361423230,17280,17280,17280,17280,0
|
||||
20250408,143300,361423230,17280,17280,17280,17280,3
|
||||
20250408,143200,361371390,17280,17280,17280,17280,100
|
||||
20250408,143100,359643390,17280,17280,17280,17280,2
|
||||
20250408,143000,359608830,17280,17280,17280,17280,2
|
||||
20250408,142900,359574270,17270,17270,17270,17270,52
|
||||
20250408,142800,358676230,17270,17270,17270,17270,10
|
||||
20250408,142700,358503530,17260,17260,17260,17260,0
|
||||
20250408,142600,358503530,17260,17260,17260,17260,0
|
||||
20250408,142500,358503530,17260,17260,17260,17260,0
|
||||
20250408,142400,358503530,17260,17260,17260,17260,0
|
||||
20250408,142300,358503530,17260,17260,17260,17260,3
|
||||
20250408,142200,358451750,17250,17250,17250,17250,0
|
||||
20250408,142100,358451750,17250,17250,17250,17250,0
|
||||
20250408,142000,358451750,17250,17240,17250,17240,394
|
||||
20250408,141900,351658430,17220,17230,17230,17220,19
|
||||
20250408,141800,351331230,17230,17230,17230,17230,3
|
||||
20250408,141700,351279540,17210,17210,17210,17210,0
|
||||
20250408,141600,351279540,17210,17210,17210,17210,0
|
||||
20250408,141500,351279540,17210,17210,17210,17210,200
|
||||
20250408,141400,347837540,17210,17290,17290,17200,1349
|
||||
20250408,141300,324592060,17290,17290,17290,17290,17
|
||||
20250408,141200,324298130,17290,17290,17290,17290,7
|
||||
20250408,141100,324177100,17280,17280,17280,17280,0
|
||||
20250408,141000,324177100,17280,17310,17310,17280,650
|
||||
20250408,140900,312938590,17310,17310,17310,17310,0
|
||||
20250408,140800,312938590,17310,17310,17310,17310,0
|
||||
20250408,140700,312938590,17310,17310,17310,17300,104
|
||||
20250408,140600,311139310,17310,17310,17310,17310,17
|
||||
20250408,140500,310845040,17320,17320,17320,17320,2
|
||||
20250408,140400,310810400,17310,17310,17310,17310,0
|
||||
20250408,140300,310810400,17310,17310,17310,17310,0
|
||||
20250408,140200,310810400,17310,17310,17310,17310,0
|
||||
20250408,140100,310810400,17310,17310,17310,17310,6
|
||||
20250408,140000,310706540,17310,17320,17320,17310,18
|
||||
20250408,135900,310394920,17320,17320,17320,17320,1
|
||||
20250408,135800,310377600,17320,17320,17320,17320,0
|
||||
20250408,135700,310377600,17320,17320,17320,17320,2
|
||||
20250408,135600,310342960,17310,17310,17310,17310,0
|
||||
20250408,135500,310342960,17310,17310,17310,17310,1
|
||||
20250408,135400,310325650,17310,17310,17310,17310,15
|
||||
20250408,135300,310066000,17300,17300,17300,17300,40
|
||||
20250408,135200,309374000,17310,17310,17310,17310,184
|
||||
20250408,135100,306188960,17310,17310,17310,17310,7
|
||||
20250408,135000,306067790,17300,17300,17300,17300,0
|
||||
20250408,134900,306067790,17300,17300,17300,17300,0
|
||||
20250408,134800,306067790,17300,17300,17300,17300,0
|
||||
20250408,134700,306067790,17300,17300,17300,17300,80
|
||||
20250408,134600,304683790,17300,17300,17300,17300,2
|
||||
20250408,134500,304649190,17290,17290,17290,17290,8
|
||||
20250408,134400,304510870,17300,17300,17300,17300,7
|
||||
20250408,134300,304389770,17300,17300,17300,17300,0
|
||||
20250408,134200,304389770,17300,17350,17350,17300,5521
|
||||
20250408,134100,208822010,17360,17360,17360,17360,2
|
||||
20250408,134000,208787290,17360,17360,17360,17360,3
|
||||
20250408,133900,208735210,17360,17370,17370,17360,12
|
||||
20250408,133800,208526800,17380,17380,17380,17380,2
|
||||
20250408,133700,208492040,17380,17380,17380,17380,0
|
||||
20250408,133600,208492040,17380,17380,17380,17380,0
|
||||
20250408,133500,208492040,17380,17370,17380,17370,5
|
||||
20250408,133400,208405170,17370,17390,17390,17370,32
|
||||
20250408,133300,207848990,17400,17400,17400,17400,2
|
||||
20250408,133200,207814190,17390,17390,17390,17390,0
|
||||
20250408,133100,207814190,17390,17400,17400,17390,18
|
||||
20250408,133000,207501050,17410,17400,17410,17400,9
|
||||
20250408,132900,207344390,17400,17400,17400,17400,1
|
||||
20250408,132800,207326990,17390,17390,17390,17390,0
|
||||
20250408,132700,207326990,17390,17390,17390,17390,8
|
||||
20250408,132600,207187870,17380,17380,17380,17380,0
|
||||
20250408,132500,207187870,17380,17400,17400,17380,210
|
||||
20250408,132400,203534010,17400,17390,17400,17390,3
|
||||
20250408,132300,203481820,17380,17380,17380,17380,1
|
||||
20250408,132200,203464440,17380,17380,17380,17380,2
|
||||
20250408,132100,203429680,17370,17380,17380,17370,13
|
||||
20250408,132000,203203810,17380,17380,17380,17380,1
|
||||
20250408,131900,203186430,17380,17380,17380,17380,6
|
||||
20250408,131800,203082150,17380,17380,17380,17380,1
|
||||
20250408,131700,203064770,17370,17370,17370,17370,6
|
||||
20250408,131600,202960550,17360,17360,17360,17360,1
|
||||
20250408,131500,202943190,17350,17350,17350,17350,0
|
||||
20250408,131400,202943190,17350,17330,17350,17330,10
|
||||
20250408,131300,202769730,17330,17330,17330,17330,1
|
||||
20250408,131200,202752400,17330,17330,17330,17330,0
|
||||
20250408,131100,202752400,17330,17330,17330,17330,2
|
||||
20250408,131000,202717740,17330,17330,17330,17330,1
|
||||
20250408,130900,202700410,17320,17320,17320,17320,0
|
||||
20250408,130800,202700410,17320,17320,17330,17320,151
|
||||
20250408,130700,200084980,17330,17330,17330,17330,0
|
||||
20250408,130600,200084980,17330,17330,17330,17330,0
|
||||
20250408,130500,200084980,17330,17330,17330,17330,11
|
||||
20250408,130400,199894350,17330,17330,17330,17330,0
|
||||
20250408,130300,199894350,17330,17330,17330,17330,3
|
||||
20250408,130200,199842360,17330,17330,17330,17330,10
|
||||
20250408,130100,199669060,17330,17330,17330,17330,0
|
||||
20250408,130000,199669060,17330,17320,17330,17320,152
|
||||
20250408,125900,197036400,17330,17330,17330,17330,1
|
||||
20250408,125800,197019070,17330,17330,17330,17330,6
|
||||
20250408,125700,196915090,17330,17330,17330,17330,9
|
||||
20250408,125600,196759120,17340,17340,17340,17340,13
|
||||
20250408,125500,196533700,17340,17360,17360,17340,11
|
||||
20250408,125400,196342900,17370,17370,17370,17370,4
|
||||
20250408,125300,196273420,17350,17350,17350,17350,0
|
||||
20250408,125200,196273420,17350,17350,17350,17350,1
|
||||
20250408,125100,196256070,17350,17350,17350,17350,10
|
||||
20250408,125000,196082570,17350,17360,17360,17350,24
|
||||
20250408,124900,195666070,17360,17360,17360,17360,21
|
||||
20250408,124800,195301510,17360,17360,17360,17360,0
|
||||
20250408,124700,195301510,17360,17350,17360,17350,14
|
||||
20250408,124600,195058560,17340,17330,17340,17330,39
|
||||
20250408,124500,194382670,17330,17330,17330,17330,0
|
||||
20250408,124400,194382670,17330,17330,17330,17330,63
|
||||
20250408,124300,193290880,17330,17330,17330,17330,0
|
||||
20250408,124200,193290880,17330,17330,17330,17330,50
|
||||
20250408,124100,192424380,17340,17360,17360,17340,1085
|
||||
20250408,124000,173602420,17360,17400,17400,17360,210
|
||||
20250408,123900,169955500,17400,17400,17400,17400,0
|
||||
20250408,123800,169955500,17400,17400,17400,17400,2
|
||||
20250408,123700,169920700,17400,17400,17400,17400,10
|
||||
20250408,123600,169746700,17410,17430,17430,17410,46
|
||||
20250408,123500,168945120,17440,17440,17440,17440,0
|
||||
20250408,123400,168945120,17440,17440,17440,17440,22
|
||||
20250408,123300,168561440,17440,17420,17440,17420,173
|
||||
20250408,123200,165545110,17420,17420,17420,17420,0
|
||||
20250408,123100,165545110,17420,17420,17420,17420,0
|
||||
20250408,123000,165545110,17420,17420,17420,17420,5
|
||||
20250408,122900,165458010,17440,17440,17440,17440,0
|
||||
20250408,122800,165458010,17440,17440,17440,17440,0
|
||||
20250408,122700,165458010,17440,17440,17440,17440,0
|
||||
20250408,122600,165458010,17440,17410,17440,17400,389
|
||||
20250408,122500,158681620,17410,17410,17410,17410,2
|
||||
20250408,122400,158646800,17410,17410,17410,17410,0
|
||||
20250408,122300,158646800,17410,17410,17410,17410,0
|
||||
20250408,122200,158646800,17410,17410,17410,17410,2
|
||||
20250408,122100,158611980,17400,17410,17410,17400,14
|
||||
20250408,122000,158368340,17410,17420,17420,17410,12
|
||||
20250408,121900,158159350,17430,17430,17430,17430,4
|
||||
20250408,121800,158089630,17430,17430,17430,17430,1
|
||||
20250408,121700,158072200,17430,17430,17430,17430,5
|
||||
20250408,121600,157985050,17430,17420,17430,17420,250
|
||||
20250408,121500,153629650,17420,17400,17420,17400,105
|
||||
20250408,121400,151802140,17400,17410,17410,17400,44
|
||||
20250408,121300,151036340,17410,17410,17410,17410,18
|
||||
20250408,121200,150722960,17410,17410,17410,17410,2
|
||||
20250408,121100,150688140,17410,17410,17410,17410,22
|
||||
20250408,121000,150305120,17400,17400,17400,17400,51
|
||||
20250408,120900,149417720,17390,17390,17390,17390,0
|
||||
20250408,120800,149417720,17390,17400,17400,17380,26
|
||||
20250408,120700,148965760,17400,17400,17400,17400,4
|
||||
20250408,120600,148896160,17400,17400,17400,17400,5
|
||||
20250408,120500,148809160,17400,17400,17400,17400,3
|
||||
20250408,120400,148756960,17400,17400,17400,17400,15
|
||||
20250408,120300,148495960,17400,17390,17400,17380,26
|
||||
20250408,120200,148043740,17390,17390,17390,17390,4
|
||||
20250408,120100,147974180,17390,17390,17390,17380,18
|
||||
20250408,120000,147661310,17390,17390,17390,17390,4
|
||||
20250408,115900,147591750,17390,17390,17390,17390,70
|
||||
20250408,115800,146374450,17390,17380,17390,17380,77
|
||||
20250408,115700,145035690,17380,17390,17390,17380,71
|
||||
20250408,115600,143801660,17390,17400,17400,17390,24
|
||||
20250408,115500,143384200,17400,17400,17410,17400,71
|
||||
20250408,115400,142148730,17400,17410,17410,17400,110
|
||||
20250408,115300,140234390,17410,17430,17430,17410,24
|
||||
20250408,115200,139816420,17430,17440,17440,17420,11
|
||||
20250408,115100,139624710,17440,17440,17440,17440,5
|
||||
20250408,115000,139537510,17440,17430,17440,17430,2
|
||||
20250408,114900,139502640,17420,17430,17430,17420,9
|
||||
20250408,114800,139345800,17430,17430,17430,17430,2
|
||||
20250408,114700,139310940,17430,17430,17430,17430,6
|
||||
20250408,114600,139206360,17430,17430,17430,17430,3
|
||||
20250408,114500,139154070,17430,17430,17430,17430,2
|
||||
20250408,114400,139119210,17430,17430,17430,17430,3
|
||||
20250408,114300,139066920,17430,17430,17430,17430,0
|
||||
20250408,114200,139066920,17430,17430,17430,17430,1
|
||||
20250408,114100,139049490,17430,17430,17430,17430,2
|
||||
20250408,114000,139014630,17430,17430,17430,17430,2
|
||||
20250408,113900,138979770,17420,17420,17420,17420,1
|
||||
20250408,113800,138962350,17410,17410,17410,17410,3
|
||||
20250408,113700,138910120,17420,17420,17420,17420,0
|
||||
20250408,113600,138910120,17420,17420,17420,17420,11
|
||||
20250408,113500,138718500,17430,17450,17450,17430,22
|
||||
20250408,113400,138334790,17450,17470,17470,17450,9
|
||||
20250408,113300,138177680,17470,17470,17470,17470,5
|
||||
20250408,113200,138090330,17470,17470,17470,17470,1
|
||||
20250408,113100,138072860,17460,17480,17480,17460,20
|
||||
20250408,113000,137723430,17480,17470,17480,17470,15
|
||||
20250408,112900,137461340,17470,17470,17470,17470,19
|
||||
20250408,112800,137129410,17470,17470,17470,17470,11
|
||||
20250408,112700,136937240,17470,17470,17470,17470,7
|
||||
20250408,112600,136814950,17460,17470,17470,17460,8
|
||||
20250408,112500,136675230,17430,17430,17430,17430,180
|
||||
20250408,112400,133537830,17440,17460,17460,17440,15
|
||||
20250408,112300,133276080,17470,17470,17470,17470,3
|
||||
20250408,112200,133223670,17470,17460,17470,17460,5
|
||||
20250408,112100,133136350,17460,17460,17460,17460,4
|
||||
20250408,112000,133066510,17460,17460,17460,17460,12
|
||||
20250408,111900,132856990,17460,17460,17460,17460,10
|
||||
20250408,111800,132682390,17460,17460,17460,17460,2
|
||||
20250408,111700,132647470,17460,17470,17470,17460,19
|
||||
20250408,111600,132315580,17470,17470,17470,17470,5
|
||||
20250408,111500,132228230,17470,17470,17470,17470,206
|
||||
20250408,111400,128629410,17470,17470,17470,17470,10
|
||||
20250408,111300,128454710,17470,17460,17470,17450,308
|
||||
20250408,111200,123077140,17460,17460,17460,17460,7
|
||||
20250408,111100,122954920,17460,17460,17460,17460,2
|
||||
20250408,111000,122920000,17410,17410,17410,17410,3
|
||||
20250408,110900,122867770,17420,17440,17440,17420,264
|
||||
20250408,110800,118268790,17450,17480,17480,17450,13
|
||||
20250408,110700,118041760,17490,17490,17490,17490,2
|
||||
20250408,110600,118006780,17490,17510,17510,17490,12
|
||||
20250408,110500,117796760,17510,17510,17510,17510,16
|
||||
20250408,110400,117516600,17510,17510,17510,17510,4
|
||||
20250408,110300,117446560,17510,17510,17510,17510,10
|
||||
20250408,110200,117271460,17510,17510,17510,17510,239
|
||||
20250408,110100,113086570,17530,17530,17530,17530,106
|
||||
20250408,110000,111228390,17530,17530,17530,17530,3
|
||||
20250408,105900,111175800,17490,17490,17490,17490,0
|
||||
20250408,105800,111175800,17490,17530,17530,17490,154
|
||||
20250408,105700,108481280,17530,17530,17530,17530,4
|
||||
20250408,105600,108411160,17530,17530,17530,17530,3
|
||||
20250408,105500,108358570,17470,17470,17470,17470,22
|
||||
20250408,105400,107974230,17460,17450,17460,17450,105
|
||||
20250408,105300,106141970,17450,17450,17450,17440,22
|
||||
20250408,105200,105758240,17450,17450,17450,17450,9
|
||||
20250408,105100,105601190,17450,17450,17450,17450,4
|
||||
20250408,105000,105531390,17440,17430,17440,17430,418
|
||||
20250408,104900,98245450,17430,17430,17430,17430,3
|
||||
20250408,104800,98193160,17430,17430,17430,17430,5
|
||||
20250408,104700,98106010,17430,17430,17430,17430,4
|
||||
20250408,104600,98036290,17430,17430,17430,17430,4
|
||||
20250408,104500,97966570,17430,17430,17430,17430,74
|
||||
20250408,104400,96676750,17430,17430,17430,17430,7
|
||||
20250408,104300,96554740,17430,17430,17430,17430,3
|
||||
20250408,104200,96502450,17430,17430,17430,17430,7
|
||||
20250408,104100,96380440,17430,17430,17430,17430,4
|
||||
20250408,104000,96310720,17430,17430,17430,17430,2
|
||||
20250408,103900,96275860,17430,17430,17430,17430,6
|
||||
20250408,103800,96171280,17430,17430,17430,17430,29
|
||||
20250408,103700,95665810,17430,17430,17430,17430,2
|
||||
20250408,103600,95630950,17430,17430,17430,17430,5
|
||||
20250408,103500,95543800,17430,17420,17430,17420,27
|
||||
20250408,103400,95073440,17410,17410,17410,17410,10
|
||||
20250408,103300,94899340,17410,17410,17410,17410,4
|
||||
20250408,103200,94829700,17410,17400,17410,17400,120
|
||||
20250408,103100,92741670,17400,17390,17400,17390,7
|
||||
20250408,103000,92619880,17390,17390,17390,17390,3
|
||||
20250408,102900,92567710,17390,17390,17390,17390,53
|
||||
20250408,102800,91646040,17390,17390,17390,17390,2
|
||||
20250408,102700,91611260,17370,17400,17400,17370,401
|
||||
20250408,102600,84645470,17390,17390,17390,17390,0
|
||||
20250408,102500,84645470,17390,17370,17390,17370,11
|
||||
20250408,102400,84454360,17370,17370,17370,17370,2
|
||||
20250408,102300,84419620,17370,17370,17370,17370,2
|
||||
20250408,102200,84384880,17350,17350,17350,17350,1
|
||||
20250408,102100,84367530,17350,17350,17350,17350,0
|
||||
20250408,102000,84367530,17350,17350,17350,17350,0
|
||||
20250408,101900,84367530,17350,17350,17350,17350,4
|
||||
20250408,101800,84298130,17350,17350,17350,17350,0
|
||||
20250408,101700,84298130,17350,17360,17360,17350,573
|
||||
20250408,101600,74353230,17360,17370,17370,17360,200
|
||||
20250408,101500,70881190,17390,17380,17390,17370,435
|
||||
20250408,101400,63318000,17380,17380,17380,17380,3
|
||||
20250408,101300,63265860,17380,17380,17380,17380,3
|
||||
20250408,101200,63213720,17380,17380,17380,17380,3
|
||||
20250408,101100,63161580,17380,17380,17380,17380,4
|
||||
20250408,101000,63092060,17370,17380,17380,17370,5
|
||||
20250408,100900,63005170,17370,17370,17370,17370,0
|
||||
20250408,100800,63005170,17370,17370,17370,17370,0
|
||||
20250408,100700,63005170,17370,17390,17390,17370,23
|
||||
20250408,100600,62605450,17380,17390,17390,17380,9
|
||||
20250408,100500,62448950,17370,17370,17370,17370,7
|
||||
20250408,100400,62327360,17390,17400,17400,17380,165
|
||||
20250408,100300,59456480,17410,17420,17420,17380,15
|
||||
20250408,100200,59195450,17400,17430,17430,17400,6
|
||||
20250408,100100,59091020,17430,17430,17430,17430,6
|
||||
20250408,100000,58986440,17430,17440,17440,17390,17
|
||||
20250408,095900,58690600,17440,17440,17440,17440,0
|
||||
20250408,095800,58690600,17440,17410,17440,17400,298
|
||||
20250408,095700,53502420,17450,17450,17450,17450,0
|
||||
20250408,095600,53502420,17450,17430,17450,17430,8
|
||||
20250408,095500,53362880,17430,17430,17430,17430,0
|
||||
20250408,095400,53362880,17430,17430,17430,17430,14
|
||||
20250408,095300,53118860,17420,17410,17420,17410,212
|
||||
20250408,095200,49427750,17410,17410,17410,17410,8
|
||||
20250408,095100,49288470,17410,17450,17450,17410,243
|
||||
20250408,095000,45057570,17450,17450,17450,17450,0
|
||||
20250408,094900,45057570,17450,17450,17450,17450,6
|
||||
20250408,094800,44952870,17400,17400,17400,17400,1
|
||||
20250408,094700,44935470,17400,17400,17400,17400,0
|
||||
20250408,094600,44935470,17400,17400,17400,17400,13
|
||||
20250408,094500,44709270,17400,17400,17400,17400,0
|
||||
20250408,094400,44709270,17400,17390,17400,17390,16
|
||||
20250408,094300,44431020,17390,17380,17390,17380,4
|
||||
20250408,094200,44361490,17350,17350,17350,17350,84
|
||||
20250408,094100,42904090,17340,17330,17340,17330,295
|
||||
20250408,094000,37791420,17330,17330,17330,17330,0
|
||||
20250408,093900,37791420,17330,17330,17340,17320,101
|
||||
20250408,093800,36041090,17330,17330,17330,17330,1
|
||||
20250408,093700,36023760,17350,17350,17350,17350,20
|
||||
20250408,093600,35676760,17350,17350,17350,17350,100
|
||||
20250408,093500,33941760,17380,17380,17380,17350,147
|
||||
20250408,093400,31389930,17390,17390,17390,17390,21
|
||||
20250408,093300,31024740,17380,17390,17390,17380,12
|
||||
20250408,093200,30816170,17410,17410,17410,17410,0
|
||||
20250408,093100,30816170,17410,17420,17420,17410,267
|
||||
20250408,093000,26165200,17430,17430,17430,17430,0
|
||||
20250408,092900,26165200,17430,17410,17430,17410,4
|
||||
20250408,092800,26095540,17410,17400,17410,17400,11
|
||||
20250408,092700,25904110,17410,17410,17410,17410,0
|
||||
20250408,092600,25904110,17410,17400,17410,17400,144
|
||||
20250408,092500,23398470,17400,17410,17410,17400,15
|
||||
20250408,092400,23137390,17400,17460,17460,17400,155
|
||||
20250408,092300,20431690,17560,17560,17560,17560,9
|
||||
20250408,092200,20273650,17460,17460,17460,17460,0
|
||||
20250408,092100,20273650,17460,17460,17460,17460,1
|
||||
20250408,092000,20256190,17580,17580,17580,17580,0
|
||||
20250408,091900,20256190,17580,17580,17590,17580,32
|
||||
20250408,091800,19693500,17590,17590,17600,17590,20
|
||||
20250408,091700,19341690,17600,17540,17600,17500,212
|
||||
20250408,091600,15625150,17550,17610,17610,17550,83
|
||||
20250408,091500,14167700,17550,17610,17610,17550,98
|
||||
20250408,091400,12446980,17610,17610,17610,17610,2
|
||||
20250408,091300,12411760,17620,17620,17620,17620,26
|
||||
20250408,091200,11953640,17620,17620,17620,17620,40
|
||||
20250408,091100,11248840,17620,17620,17620,17620,20
|
||||
20250408,091000,10896440,17620,17620,17620,17620,32
|
||||
20250408,090900,10332600,17610,17610,17610,17610,10
|
||||
20250408,090800,10156500,17530,17530,17530,17530,10
|
||||
20250408,090700,9981200,17630,17630,17630,17630,0
|
||||
20250408,090600,9981200,17630,17630,17630,17630,0
|
||||
20250408,090500,9981200,17630,17630,17630,17630,13
|
||||
20250408,090400,9752010,17550,17550,17550,17550,0
|
||||
20250408,090300,9752010,17550,17550,17550,17550,0
|
||||
20250408,090200,9752010,17550,17550,17550,17550,0
|
||||
20250408,090100,9752010,17550,17570,17570,17550,539
|
||||
20250408,090000,282480,17690,17650,17690,17650,16
|
||||
|
Reference in New Issue
Block a user