Update 2025-04-08 2740 candle_min
This commit is contained in:
673
174900/min/candle-20250408.csv
Normal file
673
174900/min/candle-20250408.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,201100,776181140,7500,7500,7500,7500,984
|
||||
20250408,201000,776181140,7500,7500,7500,7500,0
|
||||
20250408,200900,776181140,7500,7500,7500,7500,0
|
||||
20250408,200800,776181140,7500,7500,7500,7500,0
|
||||
20250408,200700,776181140,7500,7500,7500,7500,0
|
||||
20250408,200600,776181140,7500,7500,7500,7500,0
|
||||
20250408,200500,776181140,7500,7500,7500,7500,0
|
||||
20250408,200400,776181140,7500,7500,7500,7500,0
|
||||
20250408,200300,776181140,7500,7500,7500,7500,0
|
||||
20250408,200200,776181140,7500,7500,7500,7500,0
|
||||
20250408,200100,776181140,7500,7500,7500,7500,0
|
||||
20250408,200000,776181140,7500,7500,7500,7500,0
|
||||
20250408,195900,776181140,7500,7500,7500,7500,0
|
||||
20250408,195800,776181140,7500,7500,7500,7500,0
|
||||
20250408,195700,776181140,7500,7500,7500,7500,0
|
||||
20250408,195600,776181140,7500,7500,7500,7500,0
|
||||
20250408,195500,776181140,7500,7500,7500,7500,0
|
||||
20250408,195400,776181140,7500,7500,7500,7500,0
|
||||
20250408,195300,776181140,7500,7500,7500,7500,0
|
||||
20250408,195200,776181140,7500,7500,7500,7500,0
|
||||
20250408,195100,776181140,7500,7500,7500,7500,0
|
||||
20250408,195000,776181140,7500,7500,7500,7500,0
|
||||
20250408,194900,776181140,7500,7500,7500,7500,0
|
||||
20250408,194800,776181140,7500,7500,7500,7500,0
|
||||
20250408,194700,776181140,7500,7500,7500,7500,0
|
||||
20250408,194600,776181140,7500,7500,7500,7500,0
|
||||
20250408,194500,776181140,7500,7500,7500,7500,0
|
||||
20250408,194400,776181140,7500,7500,7500,7500,0
|
||||
20250408,194300,776181140,7500,7500,7500,7500,0
|
||||
20250408,194200,776181140,7500,7500,7500,7500,0
|
||||
20250408,194100,776181140,7500,7500,7500,7500,984
|
||||
20250408,194000,776181140,7500,7500,7500,7500,0
|
||||
20250408,193900,776181140,7500,7500,7500,7500,0
|
||||
20250408,193800,776181140,7500,7500,7500,7500,0
|
||||
20250408,193700,776181140,7500,7500,7500,7500,0
|
||||
20250408,193600,776181140,7500,7500,7500,7500,0
|
||||
20250408,193500,776181140,7500,7500,7500,7500,0
|
||||
20250408,193400,776181140,7500,7500,7500,7500,0
|
||||
20250408,193300,776181140,7500,7500,7500,7500,0
|
||||
20250408,193200,776181140,7500,7500,7500,7500,0
|
||||
20250408,193100,776181140,7500,7500,7500,7500,0
|
||||
20250408,193000,776181140,7500,7500,7500,7500,0
|
||||
20250408,192900,776181140,7500,7500,7500,7500,0
|
||||
20250408,192800,776181140,7500,7500,7500,7500,0
|
||||
20250408,192700,776181140,7500,7500,7500,7500,0
|
||||
20250408,192600,776181140,7500,7500,7500,7500,0
|
||||
20250408,192500,776181140,7500,7500,7500,7500,0
|
||||
20250408,192400,776181140,7500,7500,7500,7500,0
|
||||
20250408,192300,776181140,7500,7500,7500,7500,0
|
||||
20250408,192200,776181140,7500,7500,7500,7500,0
|
||||
20250408,192100,776181140,7500,7500,7500,7500,0
|
||||
20250408,192000,776181140,7500,7500,7500,7500,0
|
||||
20250408,191900,776181140,7500,7500,7500,7500,0
|
||||
20250408,191800,776181140,7500,7500,7500,7500,0
|
||||
20250408,191700,776181140,7500,7500,7500,7500,0
|
||||
20250408,191600,776181140,7500,7500,7500,7500,0
|
||||
20250408,191500,776181140,7500,7500,7500,7500,0
|
||||
20250408,191400,776181140,7500,7500,7500,7500,0
|
||||
20250408,191300,776181140,7500,7500,7500,7500,0
|
||||
20250408,191200,776181140,7500,7500,7500,7500,0
|
||||
20250408,191100,776181140,7500,7500,7500,7500,984
|
||||
20250408,191000,776181140,7500,7500,7500,7500,0
|
||||
20250408,190900,776181140,7500,7500,7500,7500,0
|
||||
20250408,190800,776181140,7500,7500,7500,7500,0
|
||||
20250408,190700,776181140,7500,7500,7500,7500,0
|
||||
20250408,190600,776181140,7500,7500,7500,7500,0
|
||||
20250408,190500,776181140,7500,7500,7500,7500,0
|
||||
20250408,190400,776181140,7500,7500,7500,7500,0
|
||||
20250408,190300,776181140,7500,7500,7500,7500,0
|
||||
20250408,190200,776181140,7500,7500,7500,7500,0
|
||||
20250408,190100,776181140,7500,7500,7500,7500,0
|
||||
20250408,190000,776181140,7500,7500,7500,7500,0
|
||||
20250408,185900,776181140,7500,7500,7500,7500,0
|
||||
20250408,185800,776181140,7500,7500,7500,7500,0
|
||||
20250408,185700,776181140,7500,7500,7500,7500,0
|
||||
20250408,185600,776181140,7500,7500,7500,7500,0
|
||||
20250408,185500,776181140,7500,7500,7500,7500,0
|
||||
20250408,185400,776181140,7500,7500,7500,7500,0
|
||||
20250408,185300,776181140,7500,7500,7500,7500,0
|
||||
20250408,185200,776181140,7500,7500,7500,7500,0
|
||||
20250408,185100,776181140,7500,7500,7500,7500,0
|
||||
20250408,185000,776181140,7500,7500,7500,7500,0
|
||||
20250408,184900,776181140,7500,7500,7500,7500,0
|
||||
20250408,184800,776181140,7500,7500,7500,7500,0
|
||||
20250408,184700,776181140,7500,7500,7500,7500,0
|
||||
20250408,184600,776181140,7500,7500,7500,7500,0
|
||||
20250408,184500,776181140,7500,7500,7500,7500,0
|
||||
20250408,184400,776181140,7500,7500,7500,7500,0
|
||||
20250408,184300,776181140,7500,7500,7500,7500,0
|
||||
20250408,184200,776181140,7500,7500,7500,7500,0
|
||||
20250408,184100,776181140,7500,7500,7500,7500,984
|
||||
20250408,184000,776181140,7500,7500,7500,7500,0
|
||||
20250408,183900,776181140,7500,7500,7500,7500,0
|
||||
20250408,183800,776181140,7500,7500,7500,7500,0
|
||||
20250408,183700,776181140,7500,7500,7500,7500,0
|
||||
20250408,183600,776181140,7500,7500,7500,7500,0
|
||||
20250408,183500,776181140,7500,7500,7500,7500,0
|
||||
20250408,183400,776181140,7500,7500,7500,7500,0
|
||||
20250408,183300,776181140,7500,7500,7500,7500,0
|
||||
20250408,183200,776181140,7500,7500,7500,7500,0
|
||||
20250408,183100,776181140,7500,7500,7500,7500,0
|
||||
20250408,183000,776181140,7500,7500,7500,7500,0
|
||||
20250408,182900,776181140,7500,7500,7500,7500,0
|
||||
20250408,182800,776181140,7500,7500,7500,7500,0
|
||||
20250408,182700,776181140,7500,7500,7500,7500,0
|
||||
20250408,182600,776181140,7500,7500,7500,7500,0
|
||||
20250408,182500,776181140,7500,7500,7500,7500,0
|
||||
20250408,182400,776181140,7500,7500,7500,7500,0
|
||||
20250408,182300,776181140,7500,7500,7500,7500,0
|
||||
20250408,182200,776181140,7500,7500,7500,7500,0
|
||||
20250408,182100,776181140,7500,7500,7500,7500,0
|
||||
20250408,182000,776181140,7500,7500,7500,7500,0
|
||||
20250408,181900,776181140,7500,7500,7500,7500,0
|
||||
20250408,181800,776181140,7500,7500,7500,7500,0
|
||||
20250408,181700,776181140,7500,7500,7500,7500,0
|
||||
20250408,181600,776181140,7500,7500,7500,7500,0
|
||||
20250408,181500,776181140,7500,7500,7500,7500,0
|
||||
20250408,181400,776181140,7500,7500,7500,7500,0
|
||||
20250408,181300,776181140,7500,7500,7500,7500,0
|
||||
20250408,181200,776181140,7500,7500,7500,7500,0
|
||||
20250408,181100,776181140,7500,7500,7500,7500,984
|
||||
20250408,181000,776181140,7500,7500,7500,7500,0
|
||||
20250408,180900,776181140,7500,7500,7500,7500,0
|
||||
20250408,180800,776181140,7500,7500,7500,7500,0
|
||||
20250408,180700,776181140,7500,7500,7500,7500,0
|
||||
20250408,180600,776181140,7500,7500,7500,7500,0
|
||||
20250408,180500,776181140,7500,7500,7500,7500,0
|
||||
20250408,180400,776181140,7500,7500,7500,7500,0
|
||||
20250408,180300,776181140,7500,7500,7500,7500,0
|
||||
20250408,180200,776181140,7500,7500,7500,7500,0
|
||||
20250408,180100,776181140,7500,7500,7500,7500,0
|
||||
20250408,180000,776181140,7500,7500,7500,7500,0
|
||||
20250408,175900,776181140,7500,7500,7500,7500,0
|
||||
20250408,175800,776181140,7500,7500,7500,7500,0
|
||||
20250408,175700,776181140,7500,7500,7500,7500,0
|
||||
20250408,175600,776181140,7500,7500,7500,7500,0
|
||||
20250408,175500,776181140,7500,7500,7500,7500,0
|
||||
20250408,175400,776181140,7500,7500,7500,7500,0
|
||||
20250408,175300,776181140,7500,7500,7500,7500,0
|
||||
20250408,175200,776181140,7500,7500,7500,7500,0
|
||||
20250408,175100,776181140,7500,7500,7500,7500,0
|
||||
20250408,175000,776181140,7500,7500,7500,7500,0
|
||||
20250408,174900,776181140,7500,7500,7500,7500,0
|
||||
20250408,174800,776181140,7500,7500,7500,7500,0
|
||||
20250408,174700,776181140,7500,7500,7500,7500,0
|
||||
20250408,174600,776181140,7500,7500,7500,7500,0
|
||||
20250408,174500,776181140,7500,7500,7500,7500,0
|
||||
20250408,174400,776181140,7500,7500,7500,7500,0
|
||||
20250408,174300,776181140,7500,7500,7500,7500,0
|
||||
20250408,174200,776181140,7500,7500,7500,7500,0
|
||||
20250408,174100,776181140,7500,7500,7500,7500,984
|
||||
20250408,174000,776181140,7500,7500,7500,7500,0
|
||||
20250408,173900,776181140,7500,7500,7500,7500,0
|
||||
20250408,173800,776181140,7500,7500,7500,7500,0
|
||||
20250408,173700,776181140,7500,7500,7500,7500,0
|
||||
20250408,173600,776181140,7500,7500,7500,7500,0
|
||||
20250408,173500,776181140,7500,7500,7500,7500,0
|
||||
20250408,173400,776181140,7500,7500,7500,7500,0
|
||||
20250408,173300,776181140,7500,7500,7500,7500,0
|
||||
20250408,173200,776181140,7500,7500,7500,7500,0
|
||||
20250408,173100,776181140,7500,7500,7500,7500,0
|
||||
20250408,173000,776181140,7500,7500,7500,7500,0
|
||||
20250408,172900,776181140,7500,7500,7500,7500,0
|
||||
20250408,172800,776181140,7500,7500,7500,7500,0
|
||||
20250408,172700,776181140,7500,7500,7500,7500,0
|
||||
20250408,172600,776181140,7500,7500,7500,7500,0
|
||||
20250408,172500,776181140,7500,7500,7500,7500,0
|
||||
20250408,172400,776181140,7500,7500,7500,7500,0
|
||||
20250408,172300,776181140,7500,7500,7500,7500,0
|
||||
20250408,172200,776181140,7500,7500,7500,7500,0
|
||||
20250408,172100,776181140,7500,7500,7500,7500,0
|
||||
20250408,172000,776181140,7500,7500,7500,7500,0
|
||||
20250408,171900,776181140,7500,7500,7500,7500,0
|
||||
20250408,171800,776181140,7500,7500,7500,7500,0
|
||||
20250408,171700,776181140,7500,7500,7500,7500,0
|
||||
20250408,171600,776181140,7500,7500,7500,7500,0
|
||||
20250408,171500,776181140,7500,7500,7500,7500,0
|
||||
20250408,171400,776181140,7500,7500,7500,7500,0
|
||||
20250408,171300,776181140,7500,7500,7500,7500,0
|
||||
20250408,171200,776181140,7500,7500,7500,7500,0
|
||||
20250408,171100,776181140,7500,7500,7500,7500,984
|
||||
20250408,171000,776181140,7500,7500,7500,7500,0
|
||||
20250408,170900,776181140,7500,7500,7500,7500,0
|
||||
20250408,170800,776181140,7500,7500,7500,7500,0
|
||||
20250408,170700,776181140,7500,7500,7500,7500,0
|
||||
20250408,170600,776181140,7500,7500,7500,7500,0
|
||||
20250408,170500,776181140,7500,7500,7500,7500,0
|
||||
20250408,170400,776181140,7500,7500,7500,7500,0
|
||||
20250408,170300,776181140,7500,7500,7500,7500,0
|
||||
20250408,170200,776181140,7500,7500,7500,7500,0
|
||||
20250408,170100,776181140,7500,7500,7500,7500,0
|
||||
20250408,170000,776181140,7500,7500,7500,7500,0
|
||||
20250408,165900,776181140,7500,7500,7500,7500,0
|
||||
20250408,165800,776181140,7500,7500,7500,7500,0
|
||||
20250408,165700,776181140,7500,7500,7500,7500,0
|
||||
20250408,165600,776181140,7500,7500,7500,7500,0
|
||||
20250408,165500,776181140,7500,7500,7500,7500,0
|
||||
20250408,165400,776181140,7500,7500,7500,7500,0
|
||||
20250408,165300,776181140,7500,7500,7500,7500,0
|
||||
20250408,165200,776181140,7500,7500,7500,7500,0
|
||||
20250408,165100,776181140,7500,7500,7500,7500,0
|
||||
20250408,165000,776181140,7500,7500,7500,7500,0
|
||||
20250408,164900,776181140,7500,7500,7500,7500,0
|
||||
20250408,164800,776181140,7500,7500,7500,7500,0
|
||||
20250408,164700,776181140,7500,7500,7500,7500,0
|
||||
20250408,164600,776181140,7500,7500,7500,7500,0
|
||||
20250408,164500,776181140,7500,7500,7500,7500,0
|
||||
20250408,164400,776181140,7500,7500,7500,7500,0
|
||||
20250408,164300,776181140,7500,7500,7500,7500,0
|
||||
20250408,164200,776181140,7500,7500,7500,7500,0
|
||||
20250408,164100,776181140,7500,7500,7500,7500,984
|
||||
20250408,164000,776181140,7500,7500,7500,7500,0
|
||||
20250408,163900,776181140,7500,7500,7500,7500,0
|
||||
20250408,163800,776181140,7500,7500,7500,7500,0
|
||||
20250408,163700,776181140,7500,7500,7500,7500,0
|
||||
20250408,163600,776181140,7500,7500,7500,7500,0
|
||||
20250408,163500,776181140,7500,7500,7500,7500,0
|
||||
20250408,163400,776181140,7500,7500,7500,7500,0
|
||||
20250408,163300,776181140,7500,7500,7500,7500,0
|
||||
20250408,163200,776181140,7500,7500,7500,7500,0
|
||||
20250408,163100,776181140,7500,7500,7500,7500,0
|
||||
20250408,163000,776181140,7500,7500,7500,7500,0
|
||||
20250408,162900,776181140,7500,7500,7500,7500,0
|
||||
20250408,162800,776181140,7500,7500,7500,7500,0
|
||||
20250408,162700,776181140,7500,7500,7500,7500,0
|
||||
20250408,162600,776181140,7500,7500,7500,7500,0
|
||||
20250408,162500,776181140,7500,7500,7500,7500,0
|
||||
20250408,162400,776181140,7500,7500,7500,7500,0
|
||||
20250408,162300,776181140,7500,7500,7500,7500,0
|
||||
20250408,162200,776181140,7500,7500,7500,7500,0
|
||||
20250408,162100,776181140,7500,7500,7500,7500,0
|
||||
20250408,162000,776181140,7500,7500,7500,7500,0
|
||||
20250408,161900,776181140,7500,7500,7500,7500,0
|
||||
20250408,161800,776181140,7500,7500,7500,7500,0
|
||||
20250408,161700,776181140,7500,7500,7500,7500,0
|
||||
20250408,161600,776181140,7500,7500,7500,7500,0
|
||||
20250408,161500,776181140,7500,7500,7500,7500,0
|
||||
20250408,161400,776181140,7500,7500,7500,7500,0
|
||||
20250408,161300,776181140,7500,7500,7500,7500,0
|
||||
20250408,161200,776181140,7500,7500,7500,7500,0
|
||||
20250408,161100,776181140,7500,7500,7500,7500,984
|
||||
20250408,161000,776181140,7500,7500,7500,7500,0
|
||||
20250408,160900,776181140,7500,7500,7500,7500,0
|
||||
20250408,160800,776181140,7500,7500,7500,7500,0
|
||||
20250408,160700,776181140,7500,7500,7500,7500,0
|
||||
20250408,160600,776181140,7500,7500,7500,7500,0
|
||||
20250408,160500,776181140,7500,7500,7500,7500,0
|
||||
20250408,160400,776181140,7500,7500,7500,7500,0
|
||||
20250408,160300,776181140,7500,7500,7500,7500,0
|
||||
20250408,160200,776181140,7500,7500,7500,7500,0
|
||||
20250408,160100,776181140,7500,7500,7500,7500,0
|
||||
20250408,160000,776181140,7500,7500,7500,7500,0
|
||||
20250408,155900,776181140,7500,7500,7500,7500,0
|
||||
20250408,155800,776181140,7500,7500,7500,7500,0
|
||||
20250408,155700,776181140,7500,7500,7500,7500,0
|
||||
20250408,155600,776181140,7500,7500,7500,7500,0
|
||||
20250408,155500,776181140,7500,7500,7500,7500,0
|
||||
20250408,155400,776181140,7500,7500,7500,7500,0
|
||||
20250408,155300,776181140,7500,7500,7500,7500,0
|
||||
20250408,155200,776181140,7500,7500,7500,7500,0
|
||||
20250408,155100,776181140,7500,7500,7500,7500,0
|
||||
20250408,155000,776181140,7500,7500,7500,7500,0
|
||||
20250408,154900,776181140,7500,7500,7500,7500,0
|
||||
20250408,154800,776181140,7500,7500,7500,7500,0
|
||||
20250408,154700,776181140,7500,7500,7500,7500,0
|
||||
20250408,154600,776181140,7500,7500,7500,7500,0
|
||||
20250408,154500,776181140,7500,7500,7500,7500,0
|
||||
20250408,154400,776181140,7500,7500,7500,7500,0
|
||||
20250408,154300,776181140,7500,7500,7500,7500,0
|
||||
20250408,154200,776181140,7500,7500,7500,7500,0
|
||||
20250408,154100,776181140,7500,7500,7500,7500,984
|
||||
20250408,154000,776181140,7500,7500,7500,7500,0
|
||||
20250408,153900,776181140,7500,7500,7500,7500,0
|
||||
20250408,153800,776181140,7500,7500,7500,7500,0
|
||||
20250408,153700,776181140,7500,7500,7500,7500,0
|
||||
20250408,153600,776181140,7500,7500,7500,7500,0
|
||||
20250408,153500,776181140,7500,7500,7500,7500,0
|
||||
20250408,153400,776181140,7500,7500,7500,7500,0
|
||||
20250408,153300,776181140,7500,7500,7500,7500,0
|
||||
20250408,153200,776181140,7500,7500,7500,7500,0
|
||||
20250408,153100,776181140,7500,7500,7500,7500,0
|
||||
20250408,153000,776181140,7500,7500,7500,7500,984
|
||||
20250408,152900,768801140,7540,7540,7540,7540,0
|
||||
20250408,152800,768801140,7540,7540,7540,7540,0
|
||||
20250408,152700,768801140,7540,7540,7540,7540,0
|
||||
20250408,152600,768801140,7540,7540,7540,7540,0
|
||||
20250408,152500,768801140,7540,7540,7540,7540,0
|
||||
20250408,152400,768801140,7540,7540,7540,7540,0
|
||||
20250408,152300,768801140,7540,7540,7540,7540,0
|
||||
20250408,152200,768801140,7540,7540,7540,7540,0
|
||||
20250408,152100,768801140,7540,7540,7540,7540,0
|
||||
20250408,152000,768801140,7540,7540,7540,7540,0
|
||||
20250408,151900,768801140,7540,7500,7540,7500,146
|
||||
20250408,151800,767704330,7540,7530,7540,7530,1340
|
||||
20250408,151700,757610910,7530,7530,7530,7530,9
|
||||
20250408,151600,757543140,7540,7510,7540,7510,826
|
||||
20250408,151500,751321330,7520,7510,7520,7510,104
|
||||
20250408,151400,750540270,7520,7520,7520,7520,489
|
||||
20250408,151300,746862990,7530,7540,7540,7530,185
|
||||
20250408,151200,745469710,7540,7540,7540,7530,181
|
||||
20250408,151100,744105810,7530,7530,7530,7530,84
|
||||
20250408,151000,743473290,7530,7520,7540,7520,2171
|
||||
20250408,150900,727133260,7530,7530,7530,7530,0
|
||||
20250408,150800,727133260,7530,7530,7530,7530,59
|
||||
20250408,150700,726688990,7530,7520,7530,7520,183
|
||||
20250408,150600,725311630,7520,7520,7520,7520,1
|
||||
20250408,150500,725304110,7520,7530,7530,7520,4
|
||||
20250408,150400,725274000,7520,7530,7530,7520,4
|
||||
20250408,150300,725243890,7520,7530,7530,7520,488
|
||||
20250408,150200,721570780,7530,7520,7530,7510,497
|
||||
20250408,150100,717833300,7520,7500,7520,7500,24
|
||||
20250408,150000,717653250,7500,7500,7500,7500,0
|
||||
20250408,145900,717653250,7500,7510,7510,7500,287
|
||||
20250408,145800,715499430,7500,7500,7500,7500,8
|
||||
20250408,145700,715439430,7500,7500,7500,7500,255
|
||||
20250408,145600,713526930,7500,7500,7500,7500,370
|
||||
20250408,145500,710751930,7480,7470,7480,7450,950
|
||||
20250408,145400,703664660,7470,7500,7500,7470,870
|
||||
20250408,145300,697164260,7500,7500,7500,7500,0
|
||||
20250408,145200,697164260,7500,7490,7500,7490,96
|
||||
20250408,145100,696444710,7490,7490,7490,7490,0
|
||||
20250408,145000,696444710,7490,7490,7490,7490,2
|
||||
20250408,144900,696429730,7470,7470,7470,7470,0
|
||||
20250408,144800,696429730,7470,7470,7470,7470,0
|
||||
20250408,144700,696429730,7470,7500,7500,7470,404
|
||||
20250408,144600,693402730,7500,7500,7500,7500,0
|
||||
20250408,144500,693402730,7500,7500,7500,7500,0
|
||||
20250408,144400,693402730,7500,7500,7500,7500,0
|
||||
20250408,144300,693402730,7500,7490,7500,7490,452
|
||||
20250408,144200,690013340,7460,7460,7460,7460,0
|
||||
20250408,144100,690013340,7460,7480,7480,7460,580
|
||||
20250408,144000,685678450,7480,7500,7500,7480,932
|
||||
20250408,143900,678694740,7520,7520,7520,7520,0
|
||||
20250408,143800,678694740,7520,7520,7520,7520,100
|
||||
20250408,143700,677942740,7520,7520,7520,7520,0
|
||||
20250408,143600,677942740,7520,7520,7520,7520,0
|
||||
20250408,143500,677942740,7520,7510,7520,7500,217
|
||||
20250408,143400,676313220,7500,7500,7500,7500,318
|
||||
20250408,143300,673928220,7500,7500,7500,7500,470
|
||||
20250408,143200,670403220,7500,7510,7510,7500,756
|
||||
20250408,143100,664730660,7530,7530,7530,7530,7
|
||||
20250408,143000,664677950,7530,7520,7530,7520,27
|
||||
20250408,142900,664474790,7530,7530,7530,7530,13
|
||||
20250408,142800,664376900,7530,7530,7530,7530,11
|
||||
20250408,142700,664294070,7530,7530,7530,7530,43
|
||||
20250408,142600,663970280,7530,7530,7530,7530,12
|
||||
20250408,142500,663879920,7530,7530,7530,7530,49
|
||||
20250408,142400,663510950,7540,7540,7540,7540,13
|
||||
20250408,142300,663412930,7540,7540,7540,7540,39
|
||||
20250408,142200,663118870,7540,7540,7540,7540,4
|
||||
20250408,142100,663088710,7540,7540,7540,7540,286
|
||||
20250408,142000,660932270,7540,7540,7540,7540,12
|
||||
20250408,141900,660841790,7540,7540,7540,7540,13
|
||||
20250408,141800,660743770,7540,7540,7540,7540,40
|
||||
20250408,141700,660442170,7540,7530,7540,7530,27
|
||||
20250408,141600,660238630,7530,7530,7530,7530,68
|
||||
20250408,141500,659726590,7520,7520,7520,7520,12
|
||||
20250408,141400,659636350,7530,7530,7530,7530,39
|
||||
20250408,141300,659342680,7530,7530,7530,7530,15
|
||||
20250408,141200,659229730,7530,7530,7530,7530,47
|
||||
20250408,141100,658875820,7540,7540,7540,7540,28
|
||||
20250408,141000,658664700,7520,7510,7520,7510,3799
|
||||
20250408,140900,630115600,7510,7510,7510,7510,70
|
||||
20250408,140800,629589900,7510,7500,7510,7500,131
|
||||
20250408,140700,628607370,7500,7490,7500,7490,241
|
||||
20250408,140600,626802260,7470,7490,7490,7470,17
|
||||
20250408,140500,626675110,7490,7490,7490,7490,201
|
||||
20250408,140400,625169620,7490,7490,7490,7490,12
|
||||
20250408,140300,625079740,7490,7490,7490,7490,72
|
||||
20250408,140200,624540460,7490,7480,7490,7480,12
|
||||
20250408,140100,624450610,7490,7490,7490,7490,32
|
||||
20250408,140000,624210930,7490,7480,7490,7480,197
|
||||
20250408,135900,622736700,7480,7480,7480,7480,13
|
||||
20250408,135800,622639460,7480,7480,7480,7480,38
|
||||
20250408,135700,622355220,7480,7480,7480,7480,17
|
||||
20250408,135600,622228060,7480,7480,7480,7480,78
|
||||
20250408,135500,621644620,7480,7480,7480,7480,26
|
||||
20250408,135400,621450140,7480,7480,7480,7480,38
|
||||
20250408,135300,621165900,7480,7440,7480,7440,153
|
||||
20250408,135200,620026200,7450,7450,7450,7450,76
|
||||
20250408,135100,619460000,7450,7450,7450,7450,30
|
||||
20250408,135000,619236500,7450,7450,7450,7450,43
|
||||
20250408,134900,618916150,7440,7440,7440,7440,0
|
||||
20250408,134800,618916150,7440,7440,7440,7440,89
|
||||
20250408,134700,618253990,7430,7430,7430,7430,12
|
||||
20250408,134600,618164830,7430,7430,7430,7430,37
|
||||
20250408,134500,617889920,7450,7440,7450,7440,48
|
||||
20250408,134400,617532690,7440,7440,7440,7440,13
|
||||
20250408,134300,617435970,7440,7440,7440,7440,30
|
||||
20250408,134200,617212770,7430,7430,7430,7430,28
|
||||
20250408,134100,617004730,7450,7450,7450,7450,4
|
||||
20250408,134000,616974930,7430,7430,7430,7430,228
|
||||
20250408,133900,615280890,7430,7430,7430,7400,240
|
||||
20250408,133800,613503500,7400,7400,7400,7400,0
|
||||
20250408,133700,613503500,7400,7400,7400,7400,1
|
||||
20250408,133600,613496100,7380,7420,7420,7380,235
|
||||
20250408,133500,611757750,7420,7420,7420,7420,9
|
||||
20250408,133400,611690970,7420,7430,7430,7420,191
|
||||
20250408,133300,610272400,7450,7450,7450,7440,257
|
||||
20250408,133200,608359060,7450,7450,7450,7450,33
|
||||
20250408,133100,608113210,7450,7450,7450,7450,8
|
||||
20250408,133000,608053610,7450,7470,7470,7450,586
|
||||
20250408,132900,603686140,7470,7500,7500,7470,327
|
||||
20250408,132800,601242040,7500,7500,7500,7500,4
|
||||
20250408,132700,601212040,7500,7500,7500,7500,44
|
||||
20250408,132600,600882040,7500,7500,7500,7470,125
|
||||
20250408,132500,599947730,7480,7490,7490,7480,61
|
||||
20250408,132400,599491100,7470,7470,7470,7470,0
|
||||
20250408,132300,599491100,7470,7480,7480,7470,112
|
||||
20250408,132200,598653460,7480,7480,7480,7480,31
|
||||
20250408,132100,598421580,7480,7480,7480,7480,28
|
||||
20250408,132000,598212140,7480,7480,7480,7480,42
|
||||
20250408,131900,597897980,7480,7480,7480,7480,10
|
||||
20250408,131800,597823180,7480,7500,7500,7480,813
|
||||
20250408,131700,591739560,7500,7500,7500,7500,3
|
||||
20250408,131600,591717060,7500,7510,7510,7500,97
|
||||
20250408,131500,590989150,7510,7510,7510,7510,59
|
||||
20250408,131400,590546060,7520,7500,7520,7500,1465
|
||||
20250408,131300,579546410,7500,7500,7500,7500,28
|
||||
20250408,131200,579336410,7490,7490,7490,7490,153
|
||||
20250408,131100,578190440,7490,7490,7490,7490,39
|
||||
20250408,131000,577898330,7490,7500,7500,7490,50
|
||||
20250408,130900,577523380,7510,7510,7510,7500,42
|
||||
20250408,130800,577207980,7490,7510,7510,7490,54
|
||||
20250408,130700,576803090,7510,7510,7510,7510,38
|
||||
20250408,130600,576517710,7510,7510,7510,7510,4
|
||||
20250408,130500,576487670,7510,7500,7510,7500,252
|
||||
20250408,130400,574595560,7500,7510,7510,7490,1285
|
||||
20250408,130300,564953100,7520,7520,7520,7520,36
|
||||
20250408,130200,564682380,7510,7540,7540,7510,167
|
||||
20250408,130100,563426760,7540,7530,7540,7530,51
|
||||
20250408,130000,563042720,7530,7530,7530,7530,3
|
||||
20250408,125900,563020130,7530,7530,7530,7530,55
|
||||
20250408,125800,562605980,7530,7530,7530,7530,47
|
||||
20250408,125700,562252070,7550,7550,7550,7540,13
|
||||
20250408,125600,562153950,7550,7550,7550,7550,39
|
||||
20250408,125500,561859500,7550,7550,7550,7550,4
|
||||
20250408,125400,561829300,7550,7550,7550,7550,441
|
||||
20250408,125300,558499750,7550,7550,7550,7550,113
|
||||
20250408,125200,557646600,7550,7520,7550,7520,799
|
||||
20250408,125100,551627170,7510,7510,7510,7500,569
|
||||
20250408,125000,547354310,7510,7510,7510,7510,30
|
||||
20250408,124900,547129010,7520,7520,7520,7520,37
|
||||
20250408,124800,546850770,7520,7520,7520,7520,212
|
||||
20250408,124700,545256530,7520,7520,7520,7520,152
|
||||
20250408,124600,544113490,7520,7520,7520,7520,21
|
||||
20250408,124500,543955570,7520,7520,7520,7520,28
|
||||
20250408,124400,543745010,7510,7510,7510,7510,303
|
||||
20250408,124300,541469480,7510,7500,7510,7500,622
|
||||
20250408,124200,536804000,7500,7500,7500,7500,12
|
||||
20250408,124100,536714000,7500,7500,7500,7500,13
|
||||
20250408,124000,536616500,7500,7500,7500,7500,39
|
||||
20250408,123900,536324000,7500,7500,7500,7500,12
|
||||
20250408,123800,536234000,7510,7510,7510,7510,45
|
||||
20250408,123700,535896050,7510,7510,7510,7510,12
|
||||
20250408,123600,535805930,7510,7510,7510,7490,149
|
||||
20250408,123500,534687100,7500,7500,7500,7500,287
|
||||
20250408,123400,532534600,7500,7490,7500,7490,65
|
||||
20250408,123300,532047470,7500,7500,7500,7500,568
|
||||
20250408,123200,527787470,7500,7500,7500,7500,0
|
||||
20250408,123100,527787470,7500,7500,7500,7500,120
|
||||
20250408,123000,526887470,7500,7510,7510,7500,44
|
||||
20250408,122900,526557070,7500,7500,7500,7500,828
|
||||
20250408,122800,520347070,7500,7520,7520,7500,553
|
||||
20250408,122700,516190850,7530,7520,7530,7520,801
|
||||
20250408,122600,510165570,7520,7520,7520,7520,9
|
||||
20250408,122500,510097890,7520,7520,7520,7520,141
|
||||
20250408,122400,509037570,7520,7520,7520,7520,112
|
||||
20250408,122300,508195330,7520,7530,7530,7520,307
|
||||
20250408,122200,505884390,7520,7520,7520,7520,65
|
||||
20250408,122100,505395590,7520,7520,7520,7520,196
|
||||
20250408,122000,503921670,7520,7530,7530,7520,104
|
||||
20250408,121900,503139550,7530,7520,7530,7520,184
|
||||
20250408,121800,501755690,7520,7530,7530,7520,207
|
||||
20250408,121700,500199010,7520,7520,7530,7520,768
|
||||
20250408,121600,494423640,7510,7510,7510,7510,192
|
||||
20250408,121500,492981720,7500,7490,7500,7490,133
|
||||
20250408,121400,491984290,7490,7510,7510,7490,234
|
||||
20250408,121300,490229030,7510,7510,7510,7510,12
|
||||
20250408,121200,490138910,7510,7510,7520,7510,644
|
||||
20250408,121100,485302200,7510,7510,7510,7510,466
|
||||
20250408,121000,481802540,7520,7520,7520,7520,20
|
||||
20250408,120900,481652140,7520,7520,7520,7520,54
|
||||
20250408,120800,481246060,7520,7520,7520,7510,108
|
||||
20250408,120700,480434600,7510,7510,7510,7510,0
|
||||
20250408,120600,480434600,7510,7530,7530,7510,34
|
||||
20250408,120500,480179090,7570,7530,7570,7520,1039
|
||||
20250408,120400,472332740,7530,7520,7530,7520,594
|
||||
20250408,120300,467865370,7520,7510,7520,7510,46
|
||||
20250408,120200,467519890,7510,7510,7510,7510,26
|
||||
20250408,120100,467324630,7515,7525,7525,7515,50
|
||||
20250408,120000,466948500,7525,7530,7530,7520,17
|
||||
20250408,115900,466820580,7540,7540,7540,7540,15
|
||||
20250408,115800,466707480,7550,7540,7550,7540,79
|
||||
20250408,115700,466111730,7540,7540,7540,7540,118
|
||||
20250408,115600,465222010,7510,7530,7550,7510,115
|
||||
20250408,115500,464356340,7530,7540,7540,7530,29
|
||||
20250408,115400,464137700,7520,7520,7520,7520,0
|
||||
20250408,115300,464137700,7520,7560,7560,7520,303
|
||||
20250408,115200,461855370,7550,7550,7550,7550,27
|
||||
20250408,115100,461651520,7550,7570,7570,7550,213
|
||||
20250408,115000,460042430,7570,7570,7570,7570,3
|
||||
20250408,114900,460019720,7570,7550,7570,7550,265
|
||||
20250408,114800,458016890,7550,7550,7550,7550,13
|
||||
20250408,114700,457918740,7550,7540,7550,7540,57
|
||||
20250408,114600,457488470,7550,7540,7550,7540,36
|
||||
20250408,114500,457216970,7520,7510,7520,7510,128
|
||||
20250408,114400,456254420,7510,7510,7510,7510,4
|
||||
20250408,114300,456224380,7510,7510,7515,7510,88
|
||||
20250408,114200,455563340,7510,7510,7510,7510,40
|
||||
20250408,114100,455262940,7515,7515,7515,7515,28
|
||||
20250408,114000,455052520,7510,7535,7535,7510,215
|
||||
20250408,113900,453436535,7535,7535,7535,7535,19
|
||||
20250408,113800,453293370,7540,7540,7540,7540,52
|
||||
20250408,113700,452901290,7530,7530,7530,7530,139
|
||||
20250408,113600,451854620,7540,7550,7550,7540,143
|
||||
20250408,113500,450776120,7550,7590,7590,7550,168
|
||||
20250408,113400,449507240,7590,7590,7590,7590,40
|
||||
20250408,113300,449203640,7590,7580,7590,7550,71
|
||||
20250408,113200,448665920,7600,7600,7600,7600,40
|
||||
20250408,113100,448361920,7600,7600,7600,7600,349
|
||||
20250408,113000,445709520,7600,7600,7600,7600,12
|
||||
20250408,112900,445618320,7600,7620,7620,7600,99
|
||||
20250408,112800,444865540,7620,7560,7620,7560,602
|
||||
20250408,112700,440300760,7560,7560,7560,7560,39
|
||||
20250408,112600,440005920,7560,7570,7570,7560,36
|
||||
20250408,112500,439733510,7570,7570,7570,7570,40
|
||||
20250408,112400,439430710,7570,7610,7610,7570,308
|
||||
20250408,112300,437089770,7620,7640,7640,7620,183
|
||||
20250408,112200,435692270,7640,7640,7640,7640,124
|
||||
20250408,112100,434744910,7640,7640,7640,7640,52
|
||||
20250408,112000,434347630,7640,7640,7640,7620,167
|
||||
20250408,111900,433074890,7620,7620,7620,7620,141
|
||||
20250408,111800,432000470,7600,7570,7600,7570,253
|
||||
20250408,111700,430078780,7560,7550,7560,7550,576
|
||||
20250408,111600,425727280,7540,7520,7540,7520,315
|
||||
20250408,111500,423355530,7510,7510,7510,7510,0
|
||||
20250408,111400,423355530,7510,7520,7520,7500,288
|
||||
20250408,111300,421192340,7520,7530,7530,7520,68
|
||||
20250408,111200,420680860,7540,7540,7540,7530,45
|
||||
20250408,111100,420341660,7540,7540,7540,7540,25
|
||||
20250408,111000,420153160,7540,7540,7550,7530,21
|
||||
20250408,110900,419994940,7540,7550,7550,7540,48
|
||||
20250408,110800,419632880,7550,7550,7560,7530,239
|
||||
20250408,110700,417828150,7550,7550,7550,7540,354
|
||||
20250408,110600,415157410,7540,7540,7540,7540,86
|
||||
20250408,110500,414508970,7500,7500,7500,7500,200
|
||||
20250408,110400,413008970,7490,7490,7490,7490,500
|
||||
20250408,110300,409263970,7540,7540,7540,7490,2427
|
||||
20250408,110200,391033430,7540,7540,7540,7540,15
|
||||
20250408,110100,390920330,7510,7480,7510,7480,738
|
||||
20250408,110000,385387640,7460,7450,7480,7450,334
|
||||
20250408,105900,382896120,7470,7440,7470,7440,572
|
||||
20250408,105800,378632500,7420,7440,7440,7420,16
|
||||
20250408,105700,378513540,7440,7440,7440,7440,56
|
||||
20250408,105600,378096900,7440,7430,7440,7430,11
|
||||
20250408,105500,378015100,7430,7430,7430,7400,91
|
||||
20250408,105400,377340470,7430,7430,7430,7430,123
|
||||
20250408,105300,376426580,7430,7430,7430,7430,13
|
||||
20250408,105200,376329990,7430,7430,7430,7430,42
|
||||
20250408,105100,376017930,7430,7430,7430,7430,129
|
||||
20250408,105000,375059460,7430,7430,7430,7430,47
|
||||
20250408,104900,374710250,7430,7390,7430,7390,192
|
||||
20250408,104800,373288490,7410,7410,7410,7410,118
|
||||
20250408,104700,372414110,7410,7410,7410,7410,12
|
||||
20250408,104600,372325190,7400,7400,7400,7400,4
|
||||
20250408,104500,372295590,7400,7390,7400,7390,204
|
||||
20250408,104400,370787230,7380,7380,7380,7380,693
|
||||
20250408,104300,365672890,7380,7380,7380,7380,1
|
||||
20250408,104200,365665510,7380,7400,7400,7380,803
|
||||
20250408,104100,359735250,7400,7400,7400,7400,0
|
||||
20250408,104000,359735250,7400,7400,7400,7400,10
|
||||
20250408,103900,359661250,7400,7410,7410,7400,18
|
||||
20250408,103800,359527890,7400,7400,7400,7400,0
|
||||
20250408,103700,359527890,7400,7400,7400,7400,125
|
||||
20250408,103600,358602890,7400,7370,7400,7370,88
|
||||
20250408,103500,357953790,7400,7400,7400,7400,53
|
||||
20250408,103400,357561590,7410,7410,7410,7410,0
|
||||
20250408,103300,357561590,7410,7400,7410,7400,1951
|
||||
20250408,103200,343123010,7390,7390,7390,7390,479
|
||||
20250408,103100,339583200,7380,7380,7380,7380,100
|
||||
20250408,103000,338845200,7390,7390,7390,7390,0
|
||||
20250408,102900,338845200,7390,7350,7390,7350,75
|
||||
20250408,102800,338293750,7340,7340,7340,7340,0
|
||||
20250408,102700,338293750,7340,7390,7390,7340,461
|
||||
20250408,102600,334891960,7400,7400,7400,7400,0
|
||||
20250408,102500,334891960,7400,7380,7400,7380,617
|
||||
20250408,102400,330338360,7380,7350,7380,7350,122
|
||||
20250408,102300,329441480,7350,7380,7380,7290,5103
|
||||
20250408,102200,292224810,7370,7330,7370,7330,198
|
||||
20250408,102100,290769550,7370,7350,7370,7350,92
|
||||
20250408,102000,290093170,7330,7330,7330,7330,0
|
||||
20250408,101900,290093170,7330,7330,7330,7330,2
|
||||
20250408,101800,290078510,7330,7330,7330,7330,0
|
||||
20250408,101700,290078510,7330,7330,7330,7330,100
|
||||
20250408,101600,289345510,7340,7340,7340,7340,0
|
||||
20250408,101500,289345510,7340,7340,7340,7340,0
|
||||
20250408,101400,289345510,7340,7340,7340,7340,1
|
||||
20250408,101300,289338170,7330,7330,7330,7330,0
|
||||
20250408,101200,289338170,7330,7320,7330,7320,249
|
||||
20250408,101100,287513380,7300,7310,7310,7290,1489
|
||||
20250408,101000,276645510,7320,7310,7320,7310,77
|
||||
20250408,100900,276081970,7310,7305,7310,7305,546
|
||||
20250408,100800,272090730,7310,7310,7310,7310,550
|
||||
20250408,100700,268070230,7320,7330,7330,7320,1474
|
||||
20250408,100600,257279490,7330,7330,7330,7330,9
|
||||
20250408,100500,257213520,7330,7330,7330,7330,0
|
||||
20250408,100400,257213520,7330,7320,7330,7320,154
|
||||
20250408,100300,256084900,7320,7330,7330,7320,233
|
||||
20250408,100200,254377060,7320,7320,7320,7320,120
|
||||
20250408,100100,253498660,7330,7330,7330,7330,0
|
||||
20250408,100000,253498660,7330,7320,7330,7320,267
|
||||
20250408,095900,251544190,7320,7320,7320,7320,276
|
||||
20250408,095800,249523870,7330,7380,7380,7330,662
|
||||
20250408,095700,244663980,7380,7380,7380,7380,38
|
||||
20250408,095600,244383540,7340,7340,7340,7340,0
|
||||
20250408,095500,244383540,7340,7340,7340,7340,71
|
||||
20250408,095400,243862400,7330,7330,7330,7330,0
|
||||
20250408,095300,243862400,7330,7330,7330,7330,0
|
||||
20250408,095200,243862400,7330,7380,7380,7330,102
|
||||
20250408,095100,243113910,7340,7340,7340,7340,167
|
||||
20250408,095000,241888130,7340,7330,7340,7330,725
|
||||
20250408,094900,236573330,7340,7360,7360,7340,1831
|
||||
20250408,094800,223109450,7370,7370,7370,7370,0
|
||||
20250408,094700,223109450,7370,7370,7370,7370,0
|
||||
20250408,094600,223109450,7370,7340,7370,7340,73
|
||||
20250408,094500,222572640,7340,7340,7340,7340,100
|
||||
20250408,094400,221838640,7340,7340,7340,7340,2
|
||||
20250408,094300,221823960,7330,7370,7370,7330,7
|
||||
20250408,094200,221772490,7370,7370,7370,7370,10
|
||||
20250408,094100,221698790,7330,7330,7330,7330,154
|
||||
20250408,094000,220569970,7320,7320,7320,7320,145
|
||||
20250408,093900,219508570,7300,7300,7300,7300,1130
|
||||
20250408,093800,211259570,7320,7320,7320,7310,400
|
||||
20250408,093700,208332460,7320,7310,7330,7310,317
|
||||
20250408,093600,206012610,7300,7330,7330,7300,1029
|
||||
20250408,093500,198490800,7330,7340,7340,7330,415
|
||||
20250408,093400,195448500,7340,7340,7340,7340,43
|
||||
20250408,093300,195132880,7340,7360,7380,7340,863
|
||||
20250408,093200,188793790,7380,7360,7380,7350,729
|
||||
20250408,093100,183429410,7390,7360,7390,7360,444
|
||||
20250408,093000,180157590,7390,7380,7400,7370,1798
|
||||
20250408,092900,166890230,7370,7370,7370,7370,103
|
||||
20250408,092800,166131120,7380,7380,7380,7380,159
|
||||
20250408,092700,164957700,7360,7350,7360,7350,181
|
||||
20250408,092600,163626740,7350,7380,7380,7350,1633
|
||||
20250408,092500,151608260,7390,7400,7400,7390,55
|
||||
20250408,092400,151201270,7400,7380,7400,7380,502
|
||||
20250408,092300,147496470,7370,7380,7380,7360,156
|
||||
20250408,092200,146347470,7380,7380,7380,7380,0
|
||||
20250408,092100,146347470,7380,7340,7380,7330,2011
|
||||
20250408,092000,131603710,7380,7400,7400,7310,6337
|
||||
20250408,091900,85140970,7400,7410,7410,7400,200
|
||||
20250408,091800,83660950,7410,7390,7410,7390,103
|
||||
20250408,091700,82899700,7390,7400,7400,7380,319
|
||||
20250408,091600,80542740,7420,7420,7420,7420,0
|
||||
20250408,091500,80542740,7420,7440,7440,7390,423
|
||||
20250408,091400,77401260,7450,7440,7450,7440,307
|
||||
20250408,091300,75117160,7440,7440,7440,7440,136
|
||||
20250408,091200,74105320,7440,7460,7470,7440,228
|
||||
20250408,091100,72405670,7460,7430,7460,7430,893
|
||||
20250408,091000,65762320,7410,7400,7410,7400,280
|
||||
20250408,090900,63687570,7400,7430,7430,7400,919
|
||||
20250408,090800,56882690,7410,7420,7430,7410,261
|
||||
20250408,090700,54948170,7410,7400,7410,7400,300
|
||||
20250408,090600,52725510,7400,7400,7400,7400,105
|
||||
20250408,090500,51948510,7410,7410,7430,7410,283
|
||||
20250408,090400,49851460,7400,7430,7430,7380,2913
|
||||
20250408,090300,28305330,7390,7390,7390,7390,47
|
||||
20250408,090200,27958000,7350,7380,7380,7350,90
|
||||
20250408,090100,27295460,7380,7460,7460,7380,2547
|
||||
20250408,090000,8402370,7500,7450,7500,7440,1128
|
||||
|
Reference in New Issue
Block a user