Update 2025-04-07 2741 candle_min
This commit is contained in:
624
059090/min/candle-20250407.csv
Normal file
624
059090/min/candle-20250407.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,192200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,192100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,192000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,191000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,190000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,185100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,185000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,184000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,183000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,182100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,182000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,181000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,180000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,175100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,175000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,174000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,173000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,172100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,172000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,171000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,170000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,165100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,165000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,164000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,163000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,162100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,162000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,161000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,160000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155200,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,155100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,155000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,154000,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153900,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153800,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153700,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153600,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153500,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153400,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153300,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153200,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153100,2865937455,8280,8280,8280,8280,0
|
||||
20250407,153000,2865937455,8280,8280,8280,8280,10846
|
||||
20250407,152900,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152800,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152700,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152600,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152500,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152400,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152300,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152200,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152100,2776132575,8270,8270,8270,8270,0
|
||||
20250407,152000,2776132575,8270,8270,8270,8270,0
|
||||
20250407,151900,2776132575,8270,8290,8300,8270,3281
|
||||
20250407,151800,2748981455,8290,8310,8310,8290,374
|
||||
20250407,151700,2745879475,8310,8310,8310,8310,1643
|
||||
20250407,151600,2732226145,8320,8320,8320,8320,146
|
||||
20250407,151500,2731011425,8320,8310,8320,8300,6502
|
||||
20250407,151400,2676987575,8310,8310,8310,8310,277
|
||||
20250407,151300,2674685705,8310,8320,8320,8310,355
|
||||
20250407,151200,2671735575,8320,8310,8320,8300,1158
|
||||
20250407,151100,2662114035,8310,8330,8330,8310,8531
|
||||
20250407,151000,2591053275,8340,8340,8340,8330,3292
|
||||
20250407,150900,2563618035,8340,8350,8350,8340,41
|
||||
20250407,150800,2563275805,8350,8360,8360,8340,1777
|
||||
20250407,150700,2548438675,8360,8360,8360,8350,10027
|
||||
20250407,150600,2464615735,8370,8360,8370,8360,438
|
||||
20250407,150500,2460952755,8370,8360,8370,8360,1052
|
||||
20250407,150400,2452152925,8360,8370,8370,8360,369
|
||||
20250407,150300,2449064885,8380,8380,8380,8380,0
|
||||
20250407,150200,2449064885,8380,8360,8380,8360,1813
|
||||
20250407,150100,2433890905,8360,8360,8360,8360,850
|
||||
20250407,150000,2426784905,8360,8360,8370,8360,913
|
||||
20250407,145900,2419147225,8360,8360,8360,8360,68
|
||||
20250407,145800,2418578745,8360,8360,8360,8360,195
|
||||
20250407,145700,2416948545,8370,8360,8370,8360,5309
|
||||
20250407,145600,2372565105,8370,8360,8370,8360,495
|
||||
20250407,145500,2368426795,8360,8360,8360,8350,3072
|
||||
20250407,145400,2342748955,8360,8380,8380,8350,12748
|
||||
20250407,145300,2236240445,8390,8390,8390,8390,60
|
||||
20250407,145200,2235737045,8390,8390,8390,8390,100
|
||||
20250407,145100,2234898045,8390,8390,8390,8390,750
|
||||
20250407,145000,2228605545,8400,8390,8400,8390,817
|
||||
20250407,144900,2221749475,8380,8390,8390,8380,1209
|
||||
20250407,144800,2211611155,8400,8400,8400,8400,515
|
||||
20250407,144700,2207285155,8400,8390,8400,8390,3900
|
||||
20250407,144600,2174529155,8390,8390,8400,8390,2554
|
||||
20250407,144500,2153079095,8390,8390,8390,8380,825
|
||||
20250407,144400,2146159665,8390,8390,8390,8390,57
|
||||
20250407,144300,2145681435,8400,8390,8400,8390,67
|
||||
20250407,144200,2145119205,8400,8400,8400,8400,492
|
||||
20250407,144100,2140986405,8400,8400,8400,8400,0
|
||||
20250407,144000,2140986405,8400,8390,8400,8390,1077
|
||||
20250407,143900,2131949815,8390,8400,8400,8380,1359
|
||||
20250407,143800,2120548195,8400,8405,8405,8400,1853
|
||||
20250407,143700,2104982495,8400,8400,8405,8400,3197
|
||||
20250407,143600,2078126695,8410,8400,8410,8400,459
|
||||
20250407,143500,2074270095,8400,8400,8400,8400,3273
|
||||
20250407,143400,2046776895,8400,8420,8420,8400,131
|
||||
20250407,143300,2045674855,8440,8440,8440,8440,20
|
||||
20250407,143200,2045506055,8440,8420,8440,8420,110
|
||||
20250407,143100,2044578785,8420,8420,8420,8420,78
|
||||
20250407,143000,2043922025,8430,8400,8430,8400,2486
|
||||
20250407,142900,2023012225,8400,8400,8400,8400,321
|
||||
20250407,142800,2020315825,8400,8410,8410,8400,140
|
||||
20250407,142700,2019139215,8410,8420,8420,8410,2251
|
||||
20250407,142600,2000199085,8420,8430,8440,8420,153
|
||||
20250407,142500,1998910505,8440,8440,8440,8440,0
|
||||
20250407,142400,1998910505,8440,8440,8440,8440,0
|
||||
20250407,142300,1998910505,8440,8440,8440,8440,134
|
||||
20250407,142200,1997779545,8450,8450,8450,8450,0
|
||||
20250407,142100,1997779545,8450,8450,8450,8450,171
|
||||
20250407,142000,1996334595,8450,8450,8460,8420,1110
|
||||
20250407,141900,1986948945,8450,8450,8450,8450,142
|
||||
20250407,141800,1985749045,8460,8460,8460,8450,316
|
||||
20250407,141700,1983075695,8460,8450,8460,8450,1511
|
||||
20250407,141600,1970307635,8450,8440,8450,8430,643
|
||||
20250407,141500,1964882605,8440,8440,8440,8440,9
|
||||
20250407,141400,1964806645,8430,8430,8430,8430,1985
|
||||
20250407,141300,1948073095,8420,8430,8430,8420,26
|
||||
20250407,141200,1947854165,8420,8420,8420,8420,0
|
||||
20250407,141100,1947854165,8420,8420,8420,8420,397
|
||||
20250407,141000,1944511425,8420,8420,8420,8420,6
|
||||
20250407,140900,1944460905,8410,8410,8410,8400,403
|
||||
20250407,140800,1941072675,8410,8400,8410,8400,892
|
||||
20250407,140700,1933572095,8410,8400,8410,8400,33
|
||||
20250407,140600,1933294595,8400,8400,8400,8400,148
|
||||
20250407,140500,1932051395,8400,8400,8400,8400,209
|
||||
20250407,140400,1930295795,8400,8410,8410,8400,55
|
||||
20250407,140300,1929833755,8410,8410,8410,8410,1
|
||||
20250407,140200,1929825345,8390,8380,8390,8380,101
|
||||
20250407,140100,1928978515,8380,8380,8380,8380,0
|
||||
20250407,140000,1928978515,8380,8380,8380,8380,56
|
||||
20250407,135900,1928509235,8380,8380,8380,8380,300
|
||||
20250407,135800,1925995235,8380,8380,8380,8380,52
|
||||
20250407,135700,1925559475,8390,8380,8390,8380,432
|
||||
20250407,135600,1921935715,8380,8380,8380,8380,106
|
||||
20250407,135500,1921047435,8380,8430,8430,8380,108
|
||||
20250407,135400,1920142335,8390,8390,8390,8390,0
|
||||
20250407,135300,1920142335,8390,8410,8410,8390,69
|
||||
20250407,135200,1919562225,8400,8410,8410,8400,544
|
||||
20250407,135100,1914987485,8410,8410,8410,8410,520
|
||||
20250407,135000,1910614285,8410,8410,8410,8410,0
|
||||
20250407,134900,1910614285,8410,8410,8410,8410,58
|
||||
20250407,134800,1910126505,8410,8410,8410,8410,49
|
||||
20250407,134700,1909714415,8430,8420,8430,8410,958
|
||||
20250407,134600,1901657285,8420,8420,8420,8420,1345
|
||||
20250407,134500,1890332385,8420,8420,8420,8420,3
|
||||
20250407,134400,1890307125,8420,8420,8420,8420,313
|
||||
20250407,134300,1887671665,8420,8420,8420,8420,0
|
||||
20250407,134200,1887671665,8420,8420,8420,8420,594
|
||||
20250407,134100,1882670185,8410,8420,8420,8410,213
|
||||
20250407,134000,1880878225,8420,8420,8420,8420,16
|
||||
20250407,133900,1880743505,8420,8420,8420,8420,163
|
||||
20250407,133800,1879371045,8420,8410,8420,8410,1882
|
||||
20250407,133700,1863524785,8410,8450,8450,8410,4108
|
||||
20250407,133600,1828904015,8450,8450,8450,8450,10
|
||||
20250407,133500,1828819515,8460,8460,8460,8460,0
|
||||
20250407,133400,1828819515,8460,8470,8470,8460,1238
|
||||
20250407,133300,1818341635,8470,8450,8470,8450,1750
|
||||
20250407,133200,1803540915,8430,8420,8430,8420,453
|
||||
20250407,133100,1799722625,8420,8410,8420,8410,1388
|
||||
20250407,133000,1788045915,8400,8390,8400,8390,892
|
||||
20250407,132900,1780554505,8390,8390,8390,8390,148
|
||||
20250407,132800,1779312785,8390,8390,8390,8390,54
|
||||
20250407,132700,1778859725,8390,8390,8390,8390,0
|
||||
20250407,132600,1778859725,8390,8390,8390,8390,155
|
||||
20250407,132500,1777559275,8400,8410,8410,8390,627
|
||||
20250407,132400,1772295405,8400,8400,8400,8400,213
|
||||
20250407,132300,1770506205,8400,8400,8400,8400,51
|
||||
20250407,132200,1770077805,8410,8430,8430,8410,325
|
||||
20250407,132100,1767342135,8430,8450,8450,8430,111
|
||||
20250407,132000,1766405205,8450,8450,8450,8450,18
|
||||
20250407,131900,1766253105,8450,8440,8450,8430,468
|
||||
20250407,131800,1762306895,8440,8440,8440,8440,118
|
||||
20250407,131700,1761310975,8440,8460,8460,8440,1551
|
||||
20250407,131600,1748212715,8460,8470,8470,8450,221
|
||||
20250407,131500,1746342455,8470,8450,8470,8450,1201
|
||||
20250407,131400,1736180395,8450,8440,8450,8440,1210
|
||||
20250407,131300,1725966365,8430,8420,8430,8420,4340
|
||||
20250407,131200,1689418355,8420,8410,8420,8410,768
|
||||
20250407,131100,1682959115,8410,8410,8410,8410,100
|
||||
20250407,131000,1682118115,8410,8410,8410,8410,3983
|
||||
20250407,130900,1648621085,8410,8410,8410,8410,1177
|
||||
20250407,130800,1638722515,8410,8410,8420,8400,11140
|
||||
20250407,130700,1545036215,8430,8430,8430,8430,0
|
||||
20250407,130600,1545036215,8430,8430,8430,8430,0
|
||||
20250407,130500,1545036215,8430,8400,8430,8400,65
|
||||
20250407,130400,1544490005,8420,8410,8420,8410,564
|
||||
20250407,130300,1539743945,8400,8410,8410,8400,1055
|
||||
20250407,130200,1530871425,8410,8410,8410,8410,2067
|
||||
20250407,130100,1513487955,8410,8410,8410,8410,81
|
||||
20250407,130000,1512806745,8410,8410,8410,8410,847
|
||||
20250407,125900,1505683475,8400,8400,8400,8400,0
|
||||
20250407,125800,1505683475,8400,8400,8400,8400,0
|
||||
20250407,125700,1505683475,8400,8400,8400,8400,530
|
||||
20250407,125600,1501231475,8390,8390,8390,8390,56
|
||||
20250407,125500,1500761635,8390,8400,8400,8390,622
|
||||
20250407,125400,1495543035,8400,8400,8400,8400,105
|
||||
20250407,125300,1494661035,8410,8400,8410,8400,869
|
||||
20250407,125200,1487352925,8410,8410,8410,8410,555
|
||||
20250407,125100,1482685375,8390,8390,8400,8390,254
|
||||
20250407,125000,1480553135,8390,8390,8390,8380,745
|
||||
20250407,124900,1474302805,8380,8410,8410,8380,1536
|
||||
20250407,124800,1461400495,8410,8400,8410,8400,932
|
||||
20250407,124700,1453571635,8410,8410,8410,8410,0
|
||||
20250407,124600,1453571635,8410,8410,8410,8410,5
|
||||
20250407,124500,1453529585,8410,8410,8410,8410,48
|
||||
20250407,124400,1453125905,8410,8410,8410,8410,2
|
||||
20250407,124300,1453109085,8410,8410,8410,8410,0
|
||||
20250407,124200,1453109085,8410,8410,8410,8410,0
|
||||
20250407,124100,1453109085,8410,8410,8410,8410,123
|
||||
20250407,124000,1452074655,8420,8420,8420,8420,0
|
||||
20250407,123900,1452074655,8420,8400,8420,8400,1624
|
||||
20250407,123800,1438411865,8400,8390,8400,8390,845
|
||||
20250407,123700,1431314535,8380,8390,8390,8380,19
|
||||
20250407,123600,1431155265,8380,8420,8420,8380,941
|
||||
20250407,123500,1423252325,8420,8400,8420,8400,89
|
||||
20250407,123400,1422504705,8400,8400,8410,8400,1605
|
||||
20250407,123300,1409022665,8410,8410,8410,8410,0
|
||||
20250407,123200,1409022665,8410,8400,8410,8400,553
|
||||
20250407,123100,1404376985,8410,8410,8420,8410,60
|
||||
20250407,123000,1403872255,8410,8410,8410,8410,687
|
||||
20250407,122900,1398094585,8410,8410,8410,8410,0
|
||||
20250407,122800,1398094585,8410,8410,8410,8410,95
|
||||
20250407,122700,1397295635,8420,8410,8420,8410,103
|
||||
20250407,122600,1396429285,8410,8410,8410,8410,1
|
||||
20250407,122500,1396420875,8420,8420,8420,8420,0
|
||||
20250407,122400,1396420875,8420,8420,8420,8420,0
|
||||
20250407,122300,1396420875,8420,8420,8420,8420,365
|
||||
20250407,122200,1393347575,8410,8410,8410,8410,844
|
||||
20250407,122100,1386249535,8420,8430,8430,8420,557
|
||||
20250407,122000,1381559135,8430,8430,8430,8430,48
|
||||
20250407,121900,1381154495,8430,8430,8430,8430,10
|
||||
20250407,121800,1381070195,8450,8450,8450,8450,0
|
||||
20250407,121700,1381070195,8450,8450,8450,8450,900
|
||||
20250407,121600,1373465195,8450,8450,8450,8450,0
|
||||
20250407,121500,1373465195,8450,8450,8450,8450,1
|
||||
20250407,121400,1373456745,8440,8440,8440,8440,47
|
||||
20250407,121300,1373060065,8470,8450,8470,8450,714
|
||||
20250407,121200,1367026725,8450,8430,8450,8430,2804
|
||||
20250407,121100,1343337285,8420,8420,8420,8420,55
|
||||
20250407,121000,1342874185,8420,8420,8420,8420,3
|
||||
20250407,120900,1342848925,8420,8410,8420,8410,982
|
||||
20250407,120800,1334590035,8400,8420,8420,8400,656
|
||||
20250407,120700,1329074125,8410,8410,8410,8410,51
|
||||
20250407,120600,1328645215,8430,8430,8430,8430,24
|
||||
20250407,120500,1328442895,8420,8430,8430,8420,75
|
||||
20250407,120400,1327810895,8420,8430,8430,8420,823
|
||||
20250407,120300,1320873775,8440,8430,8440,8430,198
|
||||
20250407,120200,1319203925,8430,8430,8430,8430,0
|
||||
20250407,120100,1319203925,8430,8460,8460,8430,151
|
||||
20250407,120000,1317929065,8450,8450,8450,8450,0
|
||||
20250407,115900,1317929065,8450,8450,8450,8450,1646
|
||||
20250407,115800,1304020365,8430,8440,8440,8430,200
|
||||
20250407,115700,1302334335,8455,8455,8455,8455,1
|
||||
20250407,115600,1302325880,8430,8430,8430,8430,0
|
||||
20250407,115500,1302325880,8430,8430,8430,8430,1
|
||||
20250407,115400,1302317450,8430,8430,8430,8430,53
|
||||
20250407,115300,1301870660,8430,8440,8440,8430,545
|
||||
20250407,115200,1297271150,8460,8460,8460,8460,0
|
||||
20250407,115100,1297271150,8460,8460,8460,8460,35
|
||||
20250407,115000,1296975050,8460,8460,8460,8460,35
|
||||
20250407,114900,1296678950,8470,8470,8470,8470,0
|
||||
20250407,114800,1296678950,8470,8470,8470,8470,92
|
||||
20250407,114700,1295899710,8460,8440,8460,8440,333
|
||||
20250407,114600,1293085980,8430,8430,8430,8430,152
|
||||
20250407,114500,1291804620,8420,8420,8420,8420,6
|
||||
20250407,114400,1291754100,8420,8420,8420,8420,0
|
||||
20250407,114300,1291754100,8420,8430,8430,8420,86
|
||||
20250407,114200,1291029780,8430,8430,8430,8430,40
|
||||
20250407,114100,1290692580,8430,8410,8430,8410,1482
|
||||
20250407,114000,1278221030,8400,8400,8400,8400,73
|
||||
20250407,113900,1277607830,8390,8390,8390,8390,130
|
||||
20250407,113800,1276517130,8400,8420,8420,8400,3632
|
||||
20250407,113700,1245972970,8410,8410,8410,8410,4315
|
||||
20250407,113600,1209683820,8410,8420,8420,8410,701
|
||||
20250407,113500,1203783400,8430,8430,8430,8430,61
|
||||
20250407,113400,1203269170,8430,8430,8430,8430,144
|
||||
20250407,113300,1202055250,8430,8440,8440,8430,62
|
||||
20250407,113200,1201532480,8440,8440,8440,8440,10
|
||||
20250407,113100,1201448080,8440,8440,8440,8440,20
|
||||
20250407,113000,1201279280,8440,8440,8440,8440,302
|
||||
20250407,112900,1198730400,8410,8430,8430,8410,782
|
||||
20250407,112800,1192153140,8430,8440,8440,8430,163
|
||||
20250407,112700,1190777450,8430,8440,8440,8430,144
|
||||
20250407,112600,1189562360,8440,8450,8450,8420,251
|
||||
20250407,112500,1187442450,8450,8450,8450,8450,50
|
||||
20250407,112400,1187019950,8440,8440,8440,8420,418
|
||||
20250407,112300,1183494950,8440,8440,8440,8430,172
|
||||
20250407,112200,1182043780,8440,8450,8450,8440,177
|
||||
20250407,112100,1180548830,8440,8460,8460,8440,9
|
||||
20250407,112000,1180472790,8460,8450,8460,8450,75
|
||||
20250407,111900,1179838540,8460,8470,8470,8460,77
|
||||
20250407,111800,1179187000,8470,8470,8470,8470,12
|
||||
20250407,111700,1179085360,8470,8470,8470,8470,11
|
||||
20250407,111600,1178992190,8470,8470,8470,8470,32
|
||||
20250407,111500,1178721150,8440,8460,8460,8440,108
|
||||
20250407,111400,1177809050,8460,8460,8460,8460,0
|
||||
20250407,111300,1177809050,8460,8460,8460,8460,0
|
||||
20250407,111200,1177809050,8460,8480,8480,8460,61
|
||||
20250407,111100,1177292380,8500,8490,8500,8490,400
|
||||
20250407,111000,1173893160,8500,8500,8500,8490,249
|
||||
20250407,110900,1171778900,8500,8490,8500,8490,282
|
||||
20250407,110800,1169382160,8500,8500,8500,8500,11
|
||||
20250407,110700,1169288660,8500,8490,8500,8470,1413
|
||||
20250407,110600,1157289180,8480,8490,8490,8480,188
|
||||
20250407,110500,1155694480,8500,8500,8500,8490,226
|
||||
20250407,110400,1153775630,8500,8500,8500,8500,212
|
||||
20250407,110300,1151973630,8490,8460,8490,8460,662
|
||||
20250407,110200,1146358270,8460,8460,8460,8460,117
|
||||
20250407,110100,1145368450,8470,8460,8470,8460,1600
|
||||
20250407,110000,1131818290,8460,8460,8460,8460,13
|
||||
20250407,105900,1131708310,8470,8440,8470,8440,2025
|
||||
20250407,105800,1114597190,8440,8440,8440,8440,0
|
||||
20250407,105700,1114597190,8440,8440,8440,8440,0
|
||||
20250407,105600,1114597190,8440,8440,8440,8440,54
|
||||
20250407,105500,1114141430,8440,8430,8440,8430,105
|
||||
20250407,105400,1113256270,8420,8420,8420,8410,771
|
||||
20250407,105300,1106764600,8410,8410,8410,8410,46
|
||||
20250407,105200,1106377740,8420,8420,8420,8420,658
|
||||
20250407,105100,1100837380,8410,8410,8410,8410,1
|
||||
20250407,105000,1100828970,8400,8410,8410,8400,213
|
||||
20250407,104900,1099038500,8400,8400,8400,8400,150
|
||||
20250407,104800,1097778500,8400,8410,8410,8400,125
|
||||
20250407,104700,1096727550,8400,8400,8410,8400,78
|
||||
20250407,104600,1096072260,8410,8390,8410,8390,879
|
||||
20250407,104500,1088695730,8390,8400,8400,8390,3358
|
||||
20250407,104400,1060491910,8420,8420,8420,8420,4
|
||||
20250407,104300,1060458230,8430,8430,8430,8430,3
|
||||
20250407,104200,1060432940,8420,8410,8420,8410,364
|
||||
20250407,104100,1057368370,8390,8400,8410,8390,1869
|
||||
20250407,104000,1041668180,8390,8380,8390,8380,246
|
||||
20250407,103900,1039606410,8360,8380,8390,8360,592
|
||||
20250407,103800,1034653190,8380,8400,8410,8380,102
|
||||
20250407,103700,1033796780,8410,8400,8410,8390,157
|
||||
20250407,103600,1032479110,8400,8390,8400,8390,265
|
||||
20250407,103500,1030255700,8390,8390,8390,8380,110
|
||||
20250407,103400,1029333800,8390,8380,8390,8380,224
|
||||
20250407,103300,1027456670,8370,8370,8380,8350,244
|
||||
20250407,103200,1025418670,8360,8380,8380,8360,73
|
||||
20250407,103100,1024807990,8370,8340,8370,8340,497
|
||||
20250407,103000,1020659920,8360,8370,8370,8360,186
|
||||
20250407,102900,1019103580,8370,8370,8370,8370,134
|
||||
20250407,102800,1017982000,8360,8330,8360,8330,992
|
||||
20250407,102700,1009703240,8320,8330,8330,8320,222
|
||||
20250407,102600,1007854000,8330,8330,8330,8330,13
|
||||
20250407,102500,1007745710,8330,8320,8330,8320,418
|
||||
20250407,102400,1004267650,8310,8310,8310,8310,207
|
||||
20250407,102300,1002547480,8300,8285,8300,8285,307
|
||||
20250407,102200,1000002410,8280,8300,8300,8280,601
|
||||
20250407,102100,995023290,8280,8300,8300,8280,226
|
||||
20250407,102000,993149270,8300,8310,8310,8300,364
|
||||
20250407,101900,990126430,8280,8300,8310,8280,370
|
||||
20250407,101800,987057410,8300,8270,8300,8270,263
|
||||
20250407,101700,984875260,8300,8300,8310,8270,470
|
||||
20250407,101600,980976020,8280,8280,8280,8280,57
|
||||
20250407,101500,980504060,8270,8270,8270,8270,364
|
||||
20250407,101400,977493780,8270,8270,8270,8270,40
|
||||
20250407,101300,977162980,8260,8270,8270,8260,48
|
||||
20250407,101200,976766490,8250,8250,8270,8250,488
|
||||
20250407,101100,972735700,8260,8230,8260,8230,1291
|
||||
20250407,101000,962095200,8230,8220,8240,8200,3383
|
||||
20250407,100900,934311800,8220,8220,8220,8220,52
|
||||
20250407,100800,933884360,8230,8230,8230,8230,173
|
||||
20250407,100700,932460570,8240,8240,8250,8240,34
|
||||
20250407,100600,932180170,8240,8240,8240,8240,3
|
||||
20250407,100500,932155450,8240,8230,8250,8230,606
|
||||
20250407,100400,927162500,8230,8250,8250,8230,1871
|
||||
20250407,100300,911741490,8250,8280,8280,8250,388
|
||||
20250407,100200,908540320,8280,8280,8280,8280,0
|
||||
20250407,100100,908540320,8280,8280,8280,8280,1
|
||||
20250407,100000,908532040,8250,8270,8280,8250,2150
|
||||
20250407,095900,890736640,8270,8270,8280,8270,312
|
||||
20250407,095800,888155400,8280,8280,8280,8270,1457
|
||||
20250407,095700,876105980,8280,8270,8280,8250,3892
|
||||
20250407,095600,843919250,8250,8270,8280,8250,2534
|
||||
20250407,095500,823013090,8270,8270,8280,8270,43
|
||||
20250407,095400,822657440,8280,8270,8290,8240,3785
|
||||
20250407,095300,791316730,8260,8240,8260,8240,12
|
||||
20250407,095200,791217680,8270,8270,8270,8240,53
|
||||
20250407,095100,790780900,8280,8240,8280,8220,605
|
||||
20250407,095000,785801690,8250,8280,8280,8240,3625
|
||||
20250407,094900,755885940,8280,8270,8280,8260,578
|
||||
20250407,094800,751110820,8260,8240,8260,8240,4072
|
||||
20250407,094700,717540370,8230,8240,8240,8220,6622
|
||||
20250407,094600,662981900,8230,8280,8280,8210,11421
|
||||
20250407,094500,568929300,8290,8290,8290,8280,312
|
||||
20250407,094400,566345250,8300,8300,8300,8300,15
|
||||
20250407,094300,566220750,8270,8320,8320,8270,1486
|
||||
20250407,094200,553921310,8320,8320,8330,8300,4165
|
||||
20250407,094100,519270050,8330,8310,8330,8290,1012
|
||||
20250407,094000,510860830,8310,8300,8310,8300,413
|
||||
20250407,093900,507432700,8300,8290,8300,8290,1597
|
||||
20250407,093800,494182220,8300,8300,8310,8300,365
|
||||
20250407,093700,491150640,8300,8300,8300,8300,260
|
||||
20250407,093600,488992640,8300,8330,8330,8300,2598
|
||||
20250407,093500,467417740,8340,8340,8340,8340,1
|
||||
20250407,093400,467409400,8340,8330,8340,8330,490
|
||||
20250407,093300,463327670,8350,8330,8350,8330,75
|
||||
20250407,093200,462702480,8350,8360,8360,8330,316
|
||||
20250407,093100,460065550,8360,8360,8360,8340,1510
|
||||
20250407,093000,447461820,8360,8360,8360,8330,120
|
||||
20250407,092900,446462160,8360,8360,8360,8290,10346
|
||||
20250407,092800,360552120,8340,8370,8370,8340,3639
|
||||
20250407,092700,330193690,8370,8370,8370,8340,333
|
||||
20250407,092600,327415130,8360,8340,8360,8290,4081
|
||||
20250407,092500,293396080,8340,8360,8360,8300,609
|
||||
20250407,092400,288333490,8330,8320,8330,8310,394
|
||||
20250407,092300,285057030,8350,8330,8350,8330,168
|
||||
20250407,092200,283655630,8320,8350,8350,8320,2296
|
||||
20250407,092100,264503400,8350,8380,8380,8340,1256
|
||||
20250407,092000,254022280,8380,8340,8380,8330,1346
|
||||
20250407,091900,242785730,8340,8350,8350,8340,393
|
||||
20250407,091800,239504240,8310,8380,8380,8310,952
|
||||
20250407,091700,231579360,8320,8390,8390,8320,616
|
||||
20250407,091600,226441280,8390,8350,8390,8300,1133
|
||||
20250407,091500,217022320,8340,8340,8350,8340,2312
|
||||
20250407,091400,197736870,8290,8310,8340,8290,614
|
||||
20250407,091300,192631410,8280,8280,8300,8270,1189
|
||||
20250407,091200,182769390,8280,8280,8280,8270,339
|
||||
20250407,091100,179962490,8260,8280,8290,8260,1446
|
||||
20250407,091000,168002530,8260,8280,8320,8250,1786
|
||||
20250407,090900,153203790,8280,8250,8280,8240,1086
|
||||
20250407,090800,144227040,8270,8300,8330,8250,1873
|
||||
20250407,090700,128724900,8330,8320,8330,8270,1282
|
||||
20250407,090600,118089910,8330,8340,8370,8310,2952
|
||||
20250407,090500,93499120,8340,8360,8360,8340,753
|
||||
20250407,090400,87210450,8360,8400,8400,8360,184
|
||||
20250407,090300,85670300,8400,8360,8400,8330,2344
|
||||
20250407,090200,66072830,8370,8420,8440,8370,2880
|
||||
20250407,090100,41900420,8440,8470,8470,8430,1186
|
||||
20250407,090000,31880900,8470,8590,8590,8470,3743
|
||||
|
Reference in New Issue
Block a user