Update 2025-04-07 2741 candle_min
This commit is contained in:
658
112290/min/candle-20250407.csv
Normal file
658
112290/min/candle-20250407.csv
Normal file
@@ -0,0 +1,658 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,195600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,195500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,195400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,195300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,195200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,195100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,195000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,194000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,193000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,192500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,192000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,191000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,190000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,185500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,185000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,184000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,183000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,182500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,182000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,181000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,180000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,175500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,175000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,174000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,173000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,172500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,172000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,171000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,170000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,165500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,165000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,164000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,163000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,162500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,162000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,161000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,160000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155600,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,155500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,155000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,154000,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153900,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153800,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153700,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153600,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153500,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153400,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153300,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153200,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153100,2161761640,17300,17300,17300,17300,0
|
||||
20250407,153000,2161761640,17300,17300,17300,17300,2488
|
||||
20250407,152900,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152800,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152700,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152600,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152500,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152400,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152300,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152200,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152100,2118719240,17350,17350,17350,17350,0
|
||||
20250407,152000,2118719240,17350,17350,17350,17350,0
|
||||
20250407,151900,2118719240,17350,17370,17370,17350,321
|
||||
20250407,151800,2113146200,17370,17360,17370,17360,951
|
||||
20250407,151700,2096636790,17300,17380,17380,17300,1628
|
||||
20250407,151600,2068396520,17370,17390,17390,17370,215
|
||||
20250407,151500,2064659580,17390,17390,17390,17390,52
|
||||
20250407,151400,2063755300,17380,17400,17400,17380,823
|
||||
20250407,151300,2049437660,17400,17400,17415,17400,487
|
||||
20250407,151200,2040959950,17400,17410,17410,17400,120
|
||||
20250407,151100,2038870950,17400,17420,17420,17400,181
|
||||
20250407,151000,2035719930,17410,17430,17430,17410,513
|
||||
20250407,150900,2026780590,17430,17400,17430,17400,508
|
||||
20250407,150800,2017929850,17410,17420,17420,17410,306
|
||||
20250407,150700,2012601080,17430,17440,17450,17430,448
|
||||
20250407,150600,2004790530,17440,17440,17440,17430,92
|
||||
20250407,150500,2003186660,17460,17460,17460,17460,0
|
||||
20250407,150400,2003186660,17460,17470,17470,17430,1277
|
||||
20250407,150300,1980884530,17470,17470,17470,17400,4977
|
||||
20250407,150200,1893968730,17390,17450,17450,17390,667
|
||||
20250407,150100,1882333600,17390,17460,17470,17390,241
|
||||
20250407,150000,1878127020,17470,17460,17520,17370,3081
|
||||
20250407,145900,1824319900,17470,17410,17470,17370,363
|
||||
20250407,145800,1818002630,17410,17460,17520,17410,873
|
||||
20250407,145700,1802788330,17460,17460,17460,17460,940
|
||||
20250407,145600,1786375930,17470,17450,17480,17450,1131
|
||||
20250407,145500,1766619170,17450,17450,17500,17450,628
|
||||
20250407,145400,1755638940,17480,17450,17480,17440,230
|
||||
20250407,145300,1751625130,17450,17480,17490,17450,162
|
||||
20250407,145200,1748793440,17490,17490,17500,17490,8
|
||||
20250407,145100,1748653510,17500,17500,17530,17480,888
|
||||
20250407,145000,1733113590,17500,17490,17500,17480,1235
|
||||
20250407,144900,1711501470,17550,17520,17550,17500,1105
|
||||
20250407,144800,1692139010,17540,17540,17560,17520,242
|
||||
20250407,144700,1687894210,17540,17540,17540,17520,520
|
||||
20250407,144600,1678774460,17560,17560,17560,17560,3
|
||||
20250407,144500,1678721780,17580,17590,17600,17550,125
|
||||
20250407,144400,1676524120,17590,17590,17600,17580,216
|
||||
20250407,144300,1672724110,17600,17610,17610,17590,78
|
||||
20250407,144200,1671351890,17610,17610,17610,17610,11
|
||||
20250407,144100,1671158180,17590,17610,17620,17590,674
|
||||
20250407,144000,1659299590,17610,17610,17610,17610,51
|
||||
20250407,143900,1658401480,17640,17640,17640,17640,11
|
||||
20250407,143800,1658207440,17650,17620,17650,17600,979
|
||||
20250407,143700,1640951580,17620,17630,17630,17600,133
|
||||
20250407,143600,1638609750,17610,17610,17610,17610,10
|
||||
20250407,143500,1638433650,17650,17620,17680,17610,139
|
||||
20250407,143400,1635983920,17620,17650,17650,17620,63
|
||||
20250407,143300,1634873600,17680,17680,17680,17680,1
|
||||
20250407,143200,1634855920,17690,17700,17700,17690,3
|
||||
20250407,143100,1634802830,17710,17710,17710,17710,10
|
||||
20250407,143000,1634625730,17730,17750,17750,17730,11
|
||||
20250407,142900,1634430680,17750,17740,17750,17730,135
|
||||
20250407,142800,1632036030,17740,17740,17740,17740,13
|
||||
20250407,142700,1631805410,17730,17730,17730,17730,11
|
||||
20250407,142600,1631610380,17730,17730,17730,17730,33
|
||||
20250407,142500,1631025290,17730,17730,17730,17730,10
|
||||
20250407,142400,1630847990,17730,17740,17740,17730,162
|
||||
20250407,142300,1627975630,17730,17730,17730,17730,32
|
||||
20250407,142200,1627408270,17820,17730,17850,17730,100
|
||||
20250407,142100,1625629570,17730,17750,17750,17730,43
|
||||
20250407,142000,1624866570,17750,17780,17830,17740,97
|
||||
20250407,141900,1623144550,17770,17690,17770,17690,246
|
||||
20250407,141800,1618779830,17680,17610,17690,17610,50
|
||||
20250407,141700,1617897920,17610,17610,17690,17610,33
|
||||
20250407,141600,1617316710,17610,17720,17720,17610,252
|
||||
20250407,141500,1612868070,17740,17760,17760,17720,274
|
||||
20250407,141400,1608008460,17740,17840,17840,17740,84
|
||||
20250407,141300,1606514620,17840,17740,17840,17740,387
|
||||
20250407,141200,1599618380,17800,17610,17800,17610,1713
|
||||
20250407,141100,1569242700,17670,17610,17670,17610,1883
|
||||
20250407,141000,1536071370,17120,17120,17120,17120,0
|
||||
20250407,140900,1536071370,17120,17670,17680,17120,2326
|
||||
20250407,140800,1495602380,17670,17690,17700,17670,483
|
||||
20250407,140700,1487056450,17680,17700,17700,17680,39
|
||||
20250407,140600,1486366680,17700,17710,17710,17700,364
|
||||
20250407,140500,1479923480,17710,17710,17710,17710,84
|
||||
20250407,140400,1478435840,17710,17710,17710,17710,131
|
||||
20250407,140300,1476115830,17710,17700,17710,17700,43
|
||||
20250407,140200,1475354620,17700,17700,17700,17700,20
|
||||
20250407,140100,1475000620,17700,17700,17700,17700,11
|
||||
20250407,140000,1474805920,17710,17710,17710,17710,36
|
||||
20250407,135900,1474168360,17710,17710,17710,17710,48
|
||||
20250407,135800,1473318280,17710,17710,17710,17710,0
|
||||
20250407,135700,1473318280,17710,17700,17710,17700,33
|
||||
20250407,135600,1472734170,17850,17700,17850,17700,63
|
||||
20250407,135500,1471615060,17700,17700,17700,17700,71
|
||||
20250407,135400,1470358360,17700,17710,17720,17700,85
|
||||
20250407,135300,1468853240,17710,17730,17730,17710,17
|
||||
20250407,135200,1468552110,17720,17730,17730,17720,56
|
||||
20250407,135100,1467559330,17730,17740,17740,17730,892
|
||||
20250407,135000,1451739560,17740,17770,17770,17740,311
|
||||
20250407,134900,1446215640,17770,17740,17770,17740,22
|
||||
20250407,134800,1445825330,17720,17730,17770,17720,97
|
||||
20250407,134700,1444103200,17710,17760,17760,17710,273
|
||||
20250407,134600,1439264660,17740,17740,17740,17740,8
|
||||
20250407,134500,1439122740,17750,17760,17770,17750,61
|
||||
20250407,134400,1438039350,17780,17770,17780,17750,437
|
||||
20250407,134300,1430272280,17770,17810,17810,17770,48
|
||||
20250407,134200,1429418810,17810,17810,17810,17800,580
|
||||
20250407,134100,1419093710,17820,17820,17820,17820,0
|
||||
20250407,134000,1419093710,17820,17830,17840,17820,219
|
||||
20250407,133900,1415190260,17830,17840,17840,17830,24
|
||||
20250407,133800,1414762270,17840,17850,17850,17840,78
|
||||
20250407,133700,1413370700,17850,17870,17870,17850,39
|
||||
20250407,133600,1412674140,17870,17870,17870,17870,464
|
||||
20250407,133500,1404382460,17870,17870,17870,17870,10
|
||||
20250407,133400,1404203760,17870,17850,17890,17850,31
|
||||
20250407,133300,1403649850,17840,17840,17840,17840,43
|
||||
20250407,133200,1402882730,17840,17850,17850,17840,31
|
||||
20250407,133100,1402329530,17850,17870,17880,17850,51
|
||||
20250407,133000,1401417890,17850,17850,17850,17840,744
|
||||
20250407,132900,1388137600,17870,17870,17870,17870,7
|
||||
20250407,132800,1388012510,17870,17880,17880,17870,36
|
||||
20250407,132700,1387368950,17870,17890,17900,17870,136
|
||||
20250407,132600,1384936920,17880,17870,17880,17870,34
|
||||
20250407,132500,1384329210,17830,17830,17830,17830,0
|
||||
20250407,132400,1384329210,17830,17890,17890,17830,36
|
||||
20250407,132300,1383687090,17900,17900,17900,17900,266
|
||||
20250407,132200,1378925690,17900,17900,17900,17890,127
|
||||
20250407,132100,1376652430,17900,17900,17900,17840,41
|
||||
20250407,132000,1375919720,17900,17920,17920,17900,120
|
||||
20250407,131900,1373771320,17920,17820,17920,17820,82
|
||||
20250407,131800,1372305820,17840,17910,17910,17840,2858
|
||||
20250407,131700,1321303890,17900,17930,17930,17900,103
|
||||
20250407,131600,1319458960,17940,17930,17940,17930,61
|
||||
20250407,131500,1318365150,17920,17920,17920,17920,10
|
||||
20250407,131400,1318185950,17920,17920,17920,17920,0
|
||||
20250407,131300,1318185950,17920,17940,17970,17920,243
|
||||
20250407,131200,1313830480,17920,17920,17940,17920,31
|
||||
20250407,131100,1313274760,17920,17920,17920,17920,0
|
||||
20250407,131000,1313274760,17920,17950,17950,17920,46
|
||||
20250407,130900,1312450380,17920,17920,17920,17920,11
|
||||
20250407,130800,1312253260,17920,17920,17920,17920,1
|
||||
20250407,130700,1312235340,17930,17930,17940,17920,144
|
||||
20250407,130600,1309653760,17940,17940,17940,17940,9
|
||||
20250407,130500,1309492300,17930,17910,17930,17910,14
|
||||
20250407,130400,1309241360,17900,17940,17940,17900,47
|
||||
20250407,130300,1308399640,17940,17940,17940,17940,11
|
||||
20250407,130200,1308202300,17880,17930,17940,17880,35
|
||||
20250407,130100,1307575170,17870,17870,17870,17870,32
|
||||
20250407,130000,1307003330,17920,17920,17920,17920,16
|
||||
20250407,125900,1306716610,17870,17870,17870,17870,0
|
||||
20250407,125800,1306716610,17870,17940,17950,17870,342
|
||||
20250407,125700,1300594440,17940,17890,17940,17880,32
|
||||
20250407,125600,1300021010,17870,17870,17870,17870,1
|
||||
20250407,125500,1300003140,17870,17870,17880,17870,182
|
||||
20250407,125400,1296750330,17850,17900,17900,17800,834
|
||||
20250407,125300,1281864040,17900,17920,17960,17900,241
|
||||
20250407,125200,1277545960,17840,17900,17920,17840,198
|
||||
20250407,125100,1274007460,17840,17930,17930,17840,79
|
||||
20250407,125000,1272591890,17840,17900,17900,17840,12
|
||||
20250407,124900,1272377750,17850,17900,17900,17850,52
|
||||
20250407,124800,1271449050,17920,17920,17920,17920,30
|
||||
20250407,124700,1270911450,17930,17930,17930,17930,11
|
||||
20250407,124600,1270714220,17930,17920,17950,17860,84
|
||||
20250407,124500,1269210400,17800,17920,17960,17800,2831
|
||||
20250407,124400,1218807950,17930,17950,17950,17930,250
|
||||
20250407,124300,1214325430,17930,17930,17960,17920,149
|
||||
20250407,124200,1211651230,17940,17980,17980,17800,968
|
||||
20250407,124100,1194341790,17990,17960,17990,17960,84
|
||||
20250407,124000,1192833000,17950,17980,17990,17950,506
|
||||
20250407,123900,1183742370,17960,17960,17960,17960,17
|
||||
20250407,123800,1183437050,17950,17970,17990,17950,189
|
||||
20250407,123700,1180041150,17970,18000,18000,17970,82
|
||||
20250407,123600,1178565950,18000,17990,18000,17990,18
|
||||
20250407,123500,1178242050,17960,17980,17980,17960,204
|
||||
20250407,123400,1174575640,18120,18000,18120,17980,1533
|
||||
20250407,123300,1146958400,18000,18010,18060,18000,830
|
||||
20250407,123200,1132011330,18020,18030,18030,18020,238
|
||||
20250407,123100,1127721480,18030,18030,18030,18030,21
|
||||
20250407,123000,1127342850,18040,18080,18080,18040,62
|
||||
20250407,122900,1126223780,18050,18060,18060,18050,504
|
||||
20250407,122800,1117126550,18100,18100,18100,18100,2
|
||||
20250407,122700,1117090350,18100,18100,18100,18100,3
|
||||
20250407,122600,1117036050,18050,18100,18110,18050,83
|
||||
20250407,122500,1115535010,18110,18090,18110,18090,50
|
||||
20250407,122400,1114630080,18040,18040,18040,18040,0
|
||||
20250407,122300,1114630080,18040,18040,18040,18040,32
|
||||
20250407,122200,1114052800,18110,18050,18110,18040,308
|
||||
20250407,122100,1108487070,18050,18050,18050,18050,11
|
||||
20250407,122000,1108288520,18050,18050,18050,18050,142
|
||||
20250407,121900,1105725420,18050,18060,18060,18050,27
|
||||
20250407,121800,1105238060,18050,18050,18070,18040,268
|
||||
20250407,121700,1100400640,18060,18070,18070,18060,492
|
||||
20250407,121600,1091514980,18060,18080,18080,18060,170
|
||||
20250407,121500,1088443540,18070,18070,18080,18070,40
|
||||
20250407,121400,1087720730,18070,18090,18090,18070,5
|
||||
20250407,121300,1087630360,18090,18090,18090,18090,0
|
||||
20250407,121200,1087630360,18090,18090,18090,18090,212
|
||||
20250407,121100,1083795280,18090,18080,18090,18070,64
|
||||
20250407,121000,1082638510,18090,18100,18100,18090,129
|
||||
20250407,120900,1080304000,18100,18100,18100,18100,11
|
||||
20250407,120800,1080104900,18100,18100,18100,18100,32
|
||||
20250407,120700,1079525700,18100,18100,18110,18100,17
|
||||
20250407,120600,1079217990,18100,18110,18130,18100,66
|
||||
20250407,120500,1078022810,18120,18120,18120,18110,127
|
||||
20250407,120400,1075722570,18120,18120,18120,18110,31
|
||||
20250407,120300,1075160950,18090,18100,18100,18090,106
|
||||
20250407,120200,1073242400,18110,18120,18120,18100,598
|
||||
20250407,120100,1062408480,18120,18120,18120,18120,17
|
||||
20250407,120000,1062100440,18130,18130,18130,18130,11
|
||||
20250407,115900,1061901010,18130,18150,18150,18130,26
|
||||
20250407,115800,1061429490,18140,18150,18150,18140,118
|
||||
20250407,115700,1059288950,18150,18150,18150,18150,3
|
||||
20250407,115600,1059234500,18140,18150,18160,18140,303
|
||||
20250407,115500,1053736210,18160,18150,18160,18150,103
|
||||
20250407,115400,1051866740,18150,18150,18150,18150,0
|
||||
20250407,115300,1051866740,18150,18140,18150,18140,53
|
||||
20250407,115200,1050904890,18140,18150,18150,18140,91
|
||||
20250407,115100,1049253750,18150,18140,18150,18140,92
|
||||
20250407,115000,1047584270,18140,18170,18170,18140,19
|
||||
20250407,114900,1047239190,18170,18170,18170,18170,6
|
||||
20250407,114800,1047130170,18140,18150,18180,18140,220
|
||||
20250407,114700,1043137970,18140,18150,18150,18140,109
|
||||
20250407,114600,1041160240,18160,18160,18160,18150,498
|
||||
20250407,114500,1032116890,18170,18170,18170,18170,75
|
||||
20250407,114400,1030754140,18160,18160,18170,18160,1248
|
||||
20250407,114300,1008081450,18160,18170,18170,18160,67
|
||||
20250407,114200,1006864520,18170,18160,18170,18150,82
|
||||
20250407,114100,1005375680,18150,18160,18160,18150,155
|
||||
20250407,114000,1002562280,18170,18160,18170,18160,13
|
||||
20250407,113900,1002326180,18160,18170,18170,18160,9
|
||||
20250407,113800,1002162670,18170,18190,18190,18170,38
|
||||
20250407,113700,1001472130,18190,18190,18200,18190,260
|
||||
20250407,113600,996742230,18190,18190,18190,18190,1
|
||||
20250407,113500,996724040,18200,18200,18200,18200,492
|
||||
20250407,113400,987769640,18200,18190,18200,18190,31
|
||||
20250407,113300,987205650,18160,18200,18200,18160,34
|
||||
20250407,113200,986588170,18200,18160,18200,18160,67
|
||||
20250407,113100,985369170,18160,18210,18210,18160,30
|
||||
20250407,113000,984823840,18200,18200,18200,18200,105
|
||||
20250407,112900,982912840,18210,18210,18210,18210,2
|
||||
20250407,112800,982876420,18210,18210,18210,18210,19
|
||||
20250407,112700,982530430,18210,18230,18230,18210,58
|
||||
20250407,112600,981474190,18220,18220,18220,18220,15
|
||||
20250407,112500,981200890,18220,18210,18220,18210,25
|
||||
20250407,112400,980745500,18220,18210,18230,18210,356
|
||||
20250407,112300,974260490,18230,18220,18230,18210,534
|
||||
20250407,112200,964531330,18230,18230,18230,18230,134
|
||||
20250407,112100,962088510,18230,18230,18230,18230,43
|
||||
20250407,112000,961304620,18230,18230,18230,18230,10
|
||||
20250407,111900,961122320,18220,18220,18220,18220,10
|
||||
20250407,111800,960940120,18220,18260,18260,18220,115
|
||||
20250407,111700,958841500,18290,18260,18290,18220,493
|
||||
20250407,111600,949849590,18260,18260,18260,18260,12
|
||||
20250407,111500,949630470,18260,18290,18290,18260,33
|
||||
20250407,111400,949027530,18290,18260,18310,18260,59
|
||||
20250407,111300,947948650,18290,18260,18290,18260,413
|
||||
20250407,111200,940396380,18260,18260,18260,18260,84
|
||||
20250407,111100,938862540,18260,18290,18290,18260,128
|
||||
20250407,111000,936521840,18240,18310,18310,18240,169
|
||||
20250407,110900,933435070,18290,18310,18310,18290,81
|
||||
20250407,110800,931952770,18340,18340,18340,18340,1
|
||||
20250407,110700,931934430,18350,18350,18350,18300,99
|
||||
20250407,110600,930117830,18280,18350,18350,18280,53
|
||||
20250407,110500,929147630,18350,18350,18350,18350,132
|
||||
20250407,110400,926725430,18350,18250,18350,18250,589
|
||||
20250407,110300,915951390,18270,18250,18270,18250,289
|
||||
20250407,110200,910675280,18260,18260,18260,18260,100
|
||||
20250407,110100,908849280,18200,18230,18230,18200,52
|
||||
20250407,110000,907902180,18220,18200,18220,18200,41
|
||||
20250407,105900,907155660,18200,18160,18200,18160,94
|
||||
20250407,105800,905448220,18140,18140,18150,18140,132
|
||||
20250407,105700,903053240,18210,18190,18210,18190,60
|
||||
20250407,105600,901961160,18060,18060,18060,18060,1
|
||||
20250407,105500,901943100,18200,18160,18210,18000,2263
|
||||
20250407,105400,861015050,18160,18190,18190,18150,60
|
||||
20250407,105300,859924670,18190,18190,18190,18190,63
|
||||
20250407,105200,858778700,18170,18170,18170,18160,290
|
||||
20250407,105100,853509410,18180,18150,18180,18150,116
|
||||
20250407,105000,851403250,18150,18150,18150,18150,10
|
||||
20250407,104900,851221750,18140,18150,18150,18130,229
|
||||
20250407,104800,847068040,18170,18160,18180,18160,63
|
||||
20250407,104700,845923400,18170,18200,18200,18170,275
|
||||
20250407,104600,840922740,18200,18200,18200,18200,122
|
||||
20250407,104500,838702340,18210,18210,18210,18200,254
|
||||
20250407,104400,834079360,18220,18270,18270,18220,222
|
||||
20250407,104300,830031480,18250,18270,18270,18250,159
|
||||
20250407,104200,827129000,18260,18290,18300,18260,136
|
||||
20250407,104100,824643450,18300,18340,18350,18300,264
|
||||
20250407,104000,819805230,18340,18320,18340,18310,85
|
||||
20250407,103900,818248320,18320,18320,18320,18320,23
|
||||
20250407,103800,817826960,18350,18370,18370,18350,148
|
||||
20250407,103700,815108900,18370,18370,18370,18370,65
|
||||
20250407,103600,813914850,18370,18380,18380,18370,487
|
||||
20250407,103500,804963990,18390,18380,18390,18320,559
|
||||
20250407,103400,794720050,18320,18350,18390,18320,67
|
||||
20250407,103300,793491130,18340,18340,18390,18340,40
|
||||
20250407,103200,792757100,18340,18390,18390,18340,15
|
||||
20250407,103100,792481730,18350,18440,18440,18350,1002
|
||||
20250407,103000,774052980,18440,18490,18490,18440,85
|
||||
20250407,102900,772484080,18420,18420,18420,18420,68
|
||||
20250407,102800,771231520,18340,18380,18390,18340,131
|
||||
20250407,102700,768824810,18380,18380,18380,18380,1
|
||||
20250407,102600,768806430,18380,18270,18380,18270,1040
|
||||
20250407,102500,749692330,18260,18300,18300,18260,483
|
||||
20250407,102400,740854710,18300,18300,18300,18300,0
|
||||
20250407,102300,740854710,18300,18230,18300,18200,653
|
||||
20250407,102200,728911960,18200,18230,18230,18170,5
|
||||
20250407,102100,728820900,18160,18160,18160,18150,82
|
||||
20250407,102000,727332450,18160,18160,18220,18140,1332
|
||||
20250407,101900,703096840,18120,18120,18120,18120,0
|
||||
20250407,101800,703096840,18120,18120,18120,18120,0
|
||||
20250407,101700,703096840,18120,18140,18140,18120,11
|
||||
20250407,101600,702897370,18130,18130,18130,18130,0
|
||||
20250407,101500,702897370,18130,18130,18130,18130,1
|
||||
20250407,101400,702879240,18110,18110,18110,18110,0
|
||||
20250407,101300,702879240,18110,18110,18110,18110,1
|
||||
20250407,101200,702861130,18100,18130,18130,18100,700
|
||||
20250407,101100,690186520,18160,18140,18160,18140,16
|
||||
20250407,101000,689896160,18130,18140,18140,18120,67
|
||||
20250407,100900,688681500,18140,18130,18140,18130,21
|
||||
20250407,100800,688300760,18130,18140,18140,18130,432
|
||||
20250407,100700,680468540,18130,18200,18200,18130,299
|
||||
20250407,100600,675043220,18200,18200,18200,18200,0
|
||||
20250407,100500,675043220,18200,18160,18200,18160,70
|
||||
20250407,100400,673769500,18160,18160,18160,18160,7
|
||||
20250407,100300,673642380,18190,18190,18190,18190,110
|
||||
20250407,100200,671641480,18190,18190,18190,18190,0
|
||||
20250407,100100,671641480,18190,18190,18190,18190,0
|
||||
20250407,100000,671641480,18190,18090,18190,18090,850
|
||||
20250407,095900,656204260,18090,18150,18160,18090,1072
|
||||
20250407,095800,636759420,18100,18110,18150,18100,615
|
||||
20250407,095700,625621590,18110,18110,18120,18110,439
|
||||
20250407,095600,617669370,18110,18130,18130,18110,231
|
||||
20250407,095500,613484780,18130,18150,18150,18130,70
|
||||
20250407,095400,612215390,18150,18150,18150,18140,116
|
||||
20250407,095300,610110530,18150,18160,18160,18150,283
|
||||
20250407,095200,604973890,18160,18170,18170,18150,569
|
||||
20250407,095100,594642160,18160,18180,18200,18160,587
|
||||
20250407,095000,583971860,18170,18200,18200,18170,317
|
||||
20250407,094900,578209080,18200,18210,18230,18200,130
|
||||
20250407,094800,575841810,18210,18220,18220,18200,37
|
||||
20250407,094700,575168050,18190,18290,18290,18190,1000
|
||||
20250407,094600,556948550,18250,18250,18250,18250,10
|
||||
20250407,094500,556766050,18250,18270,18270,18250,310
|
||||
20250407,094400,551108430,18250,18250,18250,18250,1
|
||||
20250407,094300,551090180,18250,18320,18320,18250,2424
|
||||
20250407,094200,506777820,18330,18330,18330,18330,265
|
||||
20250407,094100,501920370,18330,18310,18410,18310,228
|
||||
20250407,094000,497745230,18330,18350,18430,18310,1398
|
||||
20250407,093900,472118520,18340,18340,18340,18340,102
|
||||
20250407,093800,470247840,18340,18320,18490,18320,296
|
||||
20250407,093700,464821010,18520,18310,18520,18310,63
|
||||
20250407,093600,463659470,18310,18310,18310,18300,84
|
||||
20250407,093500,462121720,18320,18320,18320,18320,34
|
||||
20250407,093400,461498840,18320,18320,18320,18300,460
|
||||
20250407,093300,453074440,18320,18340,18340,18310,40
|
||||
20250407,093200,452341600,18320,18320,18320,18320,40
|
||||
20250407,093100,451608800,18320,18320,18320,18310,233
|
||||
20250407,093000,447340360,18320,18320,18330,18320,260
|
||||
20250407,092900,442575600,18310,18310,18320,18300,178
|
||||
20250407,092800,439316560,18310,18330,18340,18310,546
|
||||
20250407,092700,429312050,18330,18340,18340,18330,74
|
||||
20250407,092600,427955370,18340,18330,18340,18330,270
|
||||
20250407,092500,423006240,18330,18370,18370,18330,641
|
||||
20250407,092400,411248970,18370,18350,18370,18350,93
|
||||
20250407,092300,409541420,18350,18380,18390,18350,923
|
||||
20250407,092200,392589370,18390,18340,18400,18340,709
|
||||
20250407,092100,379559710,18340,18420,18420,18330,962
|
||||
20250407,092000,361905540,18370,18410,18440,18370,717
|
||||
20250407,091900,348714890,18410,18450,18450,18410,588
|
||||
20250407,091800,337882860,18500,18450,18500,18420,221
|
||||
20250407,091700,333810400,18450,18450,18450,18450,130
|
||||
20250407,091600,331411900,18420,18400,18420,18390,242
|
||||
20250407,091500,326957190,18400,18400,18480,18400,946
|
||||
20250407,091400,309514120,18400,18450,18450,18400,449
|
||||
20250407,091300,301231520,18450,18480,18480,18340,447
|
||||
20250407,091200,293013410,18480,18490,18490,18480,75
|
||||
20250407,091100,291626860,18500,18500,18500,18370,18
|
||||
20250407,091000,291293990,18500,18500,18500,18500,218
|
||||
20250407,090900,287260990,18500,18480,18500,18340,230
|
||||
20250407,090800,283023140,18490,18500,18530,18400,1324
|
||||
20250407,090700,258561660,18490,18500,18510,18490,2287
|
||||
20250407,090600,216272330,18500,18500,18590,18490,2969
|
||||
20250407,090500,161334520,18530,18500,18530,18480,2441
|
||||
20250407,090400,116173890,18500,18540,18540,18500,1164
|
||||
20250407,090300,94625270,18540,18570,18570,18530,257
|
||||
20250407,090200,89856490,18560,18700,18700,18560,971
|
||||
20250407,090100,71790250,18700,18700,18710,18600,1758
|
||||
20250407,090000,38935250,18700,19020,19020,18690,2059
|
||||
|
Reference in New Issue
Block a user