Update 2025-04-11 2740 candle_min
This commit is contained in:
630
067390/min/candle-20250411.csv
Normal file
630
067390/min/candle-20250411.csv
Normal file
@@ -0,0 +1,630 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,192800,4415951007,531,531,531,531,13020
|
||||
20250411,192700,4415951007,531,531,531,531,0
|
||||
20250411,192600,4415951007,531,531,531,531,0
|
||||
20250411,192500,4415951007,531,531,531,531,0
|
||||
20250411,192400,4415951007,531,531,531,531,0
|
||||
20250411,192300,4415951007,531,531,531,531,0
|
||||
20250411,192200,4415951007,531,531,531,531,0
|
||||
20250411,192100,4415951007,531,531,531,531,0
|
||||
20250411,192000,4415951007,531,531,531,531,0
|
||||
20250411,191900,4415951007,531,531,531,531,0
|
||||
20250411,191800,4415951007,531,531,531,531,0
|
||||
20250411,191700,4415951007,531,531,531,531,0
|
||||
20250411,191600,4415951007,531,531,531,531,0
|
||||
20250411,191500,4415951007,531,531,531,531,0
|
||||
20250411,191400,4415951007,531,531,531,531,0
|
||||
20250411,191300,4415951007,531,531,531,531,0
|
||||
20250411,191200,4415951007,531,531,531,531,0
|
||||
20250411,191100,4415951007,531,531,531,531,0
|
||||
20250411,191000,4415951007,531,531,531,531,0
|
||||
20250411,190900,4415951007,531,531,531,531,0
|
||||
20250411,190800,4415951007,531,531,531,531,0
|
||||
20250411,190700,4415951007,531,531,531,531,0
|
||||
20250411,190600,4415951007,531,531,531,531,0
|
||||
20250411,190500,4415951007,531,531,531,531,0
|
||||
20250411,190400,4415951007,531,531,531,531,0
|
||||
20250411,190300,4415951007,531,531,531,531,0
|
||||
20250411,190200,4415951007,531,531,531,531,0
|
||||
20250411,190100,4415951007,531,531,531,531,0
|
||||
20250411,190000,4415951007,531,531,531,531,0
|
||||
20250411,185900,4415951007,531,531,531,531,0
|
||||
20250411,185800,4415951007,531,531,531,531,13020
|
||||
20250411,185700,4415951007,531,531,531,531,0
|
||||
20250411,185600,4415951007,531,531,531,531,0
|
||||
20250411,185500,4415951007,531,531,531,531,0
|
||||
20250411,185400,4415951007,531,531,531,531,0
|
||||
20250411,185300,4415951007,531,531,531,531,0
|
||||
20250411,185200,4415951007,531,531,531,531,0
|
||||
20250411,185100,4415951007,531,531,531,531,0
|
||||
20250411,185000,4415951007,531,531,531,531,0
|
||||
20250411,184900,4415951007,531,531,531,531,0
|
||||
20250411,184800,4415951007,531,531,531,531,0
|
||||
20250411,184700,4415951007,531,531,531,531,0
|
||||
20250411,184600,4415951007,531,531,531,531,0
|
||||
20250411,184500,4415951007,531,531,531,531,0
|
||||
20250411,184400,4415951007,531,531,531,531,0
|
||||
20250411,184300,4415951007,531,531,531,531,0
|
||||
20250411,184200,4415951007,531,531,531,531,0
|
||||
20250411,184100,4415951007,531,531,531,531,0
|
||||
20250411,184000,4415951007,531,531,531,531,0
|
||||
20250411,183900,4415951007,531,531,531,531,0
|
||||
20250411,183800,4415951007,531,531,531,531,0
|
||||
20250411,183700,4415951007,531,531,531,531,0
|
||||
20250411,183600,4415951007,531,531,531,531,0
|
||||
20250411,183500,4415951007,531,531,531,531,0
|
||||
20250411,183400,4415951007,531,531,531,531,0
|
||||
20250411,183300,4415951007,531,531,531,531,0
|
||||
20250411,183200,4415951007,531,531,531,531,0
|
||||
20250411,183100,4415951007,531,531,531,531,0
|
||||
20250411,183000,4415951007,531,531,531,531,0
|
||||
20250411,182900,4415951007,531,531,531,531,0
|
||||
20250411,182800,4415951007,531,531,531,531,13020
|
||||
20250411,182700,4415951007,531,531,531,531,0
|
||||
20250411,182600,4415951007,531,531,531,531,0
|
||||
20250411,182500,4415951007,531,531,531,531,0
|
||||
20250411,182400,4415951007,531,531,531,531,0
|
||||
20250411,182300,4415951007,531,531,531,531,0
|
||||
20250411,182200,4415951007,531,531,531,531,0
|
||||
20250411,182100,4415951007,531,531,531,531,0
|
||||
20250411,182000,4415951007,531,531,531,531,0
|
||||
20250411,181900,4415951007,531,531,531,531,0
|
||||
20250411,181800,4415951007,531,531,531,531,0
|
||||
20250411,181700,4415951007,531,531,531,531,0
|
||||
20250411,181600,4415951007,531,531,531,531,0
|
||||
20250411,181500,4415951007,531,531,531,531,0
|
||||
20250411,181400,4415951007,531,531,531,531,0
|
||||
20250411,181300,4415951007,531,531,531,531,0
|
||||
20250411,181200,4415951007,531,531,531,531,0
|
||||
20250411,181100,4415951007,531,531,531,531,0
|
||||
20250411,181000,4415951007,531,531,531,531,0
|
||||
20250411,180900,4415951007,531,531,531,531,0
|
||||
20250411,180800,4415951007,531,531,531,531,0
|
||||
20250411,180700,4415951007,531,531,531,531,0
|
||||
20250411,180600,4415951007,531,531,531,531,0
|
||||
20250411,180500,4415951007,531,531,531,531,0
|
||||
20250411,180400,4415951007,531,531,531,531,0
|
||||
20250411,180300,4415951007,531,531,531,531,0
|
||||
20250411,180200,4415951007,531,531,531,531,0
|
||||
20250411,180100,4415951007,531,531,531,531,0
|
||||
20250411,180000,4415951007,531,531,531,531,0
|
||||
20250411,175900,4415951007,531,531,531,531,0
|
||||
20250411,175800,4415951007,531,531,531,531,13020
|
||||
20250411,175700,4415951007,531,531,531,531,0
|
||||
20250411,175600,4415951007,531,531,531,531,0
|
||||
20250411,175500,4415951007,531,531,531,531,0
|
||||
20250411,175400,4415951007,531,531,531,531,0
|
||||
20250411,175300,4415951007,531,531,531,531,0
|
||||
20250411,175200,4415951007,531,531,531,531,0
|
||||
20250411,175100,4415951007,531,531,531,531,0
|
||||
20250411,175000,4415951007,531,531,531,531,0
|
||||
20250411,174900,4415951007,531,531,531,531,0
|
||||
20250411,174800,4415951007,531,531,531,531,0
|
||||
20250411,174700,4415951007,531,531,531,531,0
|
||||
20250411,174600,4415951007,531,531,531,531,0
|
||||
20250411,174500,4415951007,531,531,531,531,0
|
||||
20250411,174400,4415951007,531,531,531,531,0
|
||||
20250411,174300,4415951007,531,531,531,531,0
|
||||
20250411,174200,4415951007,531,531,531,531,0
|
||||
20250411,174100,4415951007,531,531,531,531,0
|
||||
20250411,174000,4415951007,531,531,531,531,0
|
||||
20250411,173900,4415951007,531,531,531,531,0
|
||||
20250411,173800,4415951007,531,531,531,531,0
|
||||
20250411,173700,4415951007,531,531,531,531,0
|
||||
20250411,173600,4415951007,531,531,531,531,0
|
||||
20250411,173500,4415951007,531,531,531,531,0
|
||||
20250411,173400,4415951007,531,531,531,531,0
|
||||
20250411,173300,4415951007,531,531,531,531,0
|
||||
20250411,173200,4415951007,531,531,531,531,0
|
||||
20250411,173100,4415951007,531,531,531,531,0
|
||||
20250411,173000,4415951007,531,531,531,531,0
|
||||
20250411,172900,4415951007,531,531,531,531,0
|
||||
20250411,172800,4415951007,531,531,531,531,13020
|
||||
20250411,172700,4415951007,531,531,531,531,0
|
||||
20250411,172600,4415951007,531,531,531,531,0
|
||||
20250411,172500,4415951007,531,531,531,531,0
|
||||
20250411,172400,4415951007,531,531,531,531,0
|
||||
20250411,172300,4415951007,531,531,531,531,0
|
||||
20250411,172200,4415951007,531,531,531,531,0
|
||||
20250411,172100,4415951007,531,531,531,531,0
|
||||
20250411,172000,4415951007,531,531,531,531,0
|
||||
20250411,171900,4415951007,531,531,531,531,0
|
||||
20250411,171800,4415951007,531,531,531,531,0
|
||||
20250411,171700,4415951007,531,531,531,531,0
|
||||
20250411,171600,4415951007,531,531,531,531,0
|
||||
20250411,171500,4415951007,531,531,531,531,0
|
||||
20250411,171400,4415951007,531,531,531,531,0
|
||||
20250411,171300,4415951007,531,531,531,531,0
|
||||
20250411,171200,4415951007,531,531,531,531,0
|
||||
20250411,171100,4415951007,531,531,531,531,0
|
||||
20250411,171000,4415951007,531,531,531,531,0
|
||||
20250411,170900,4415951007,531,531,531,531,0
|
||||
20250411,170800,4415951007,531,531,531,531,0
|
||||
20250411,170700,4415951007,531,531,531,531,0
|
||||
20250411,170600,4415951007,531,531,531,531,0
|
||||
20250411,170500,4415951007,531,531,531,531,0
|
||||
20250411,170400,4415951007,531,531,531,531,0
|
||||
20250411,170300,4415951007,531,531,531,531,0
|
||||
20250411,170200,4415951007,531,531,531,531,0
|
||||
20250411,170100,4415951007,531,531,531,531,0
|
||||
20250411,170000,4415951007,531,531,531,531,0
|
||||
20250411,165900,4415951007,531,531,531,531,0
|
||||
20250411,165800,4415951007,531,531,531,531,13020
|
||||
20250411,165700,4415951007,531,531,531,531,0
|
||||
20250411,165600,4415951007,531,531,531,531,0
|
||||
20250411,165500,4415951007,531,531,531,531,0
|
||||
20250411,165400,4415951007,531,531,531,531,0
|
||||
20250411,165300,4415951007,531,531,531,531,0
|
||||
20250411,165200,4415951007,531,531,531,531,0
|
||||
20250411,165100,4415951007,531,531,531,531,0
|
||||
20250411,165000,4415951007,531,531,531,531,0
|
||||
20250411,164900,4415951007,531,531,531,531,0
|
||||
20250411,164800,4415951007,531,531,531,531,0
|
||||
20250411,164700,4415951007,531,531,531,531,0
|
||||
20250411,164600,4415951007,531,531,531,531,0
|
||||
20250411,164500,4415951007,531,531,531,531,0
|
||||
20250411,164400,4415951007,531,531,531,531,0
|
||||
20250411,164300,4415951007,531,531,531,531,0
|
||||
20250411,164200,4415951007,531,531,531,531,0
|
||||
20250411,164100,4415951007,531,531,531,531,0
|
||||
20250411,164000,4415951007,531,531,531,531,0
|
||||
20250411,163900,4415951007,531,531,531,531,0
|
||||
20250411,163800,4415951007,531,531,531,531,0
|
||||
20250411,163700,4415951007,531,531,531,531,0
|
||||
20250411,163600,4415951007,531,531,531,531,0
|
||||
20250411,163500,4415951007,531,531,531,531,0
|
||||
20250411,163400,4415951007,531,531,531,531,0
|
||||
20250411,163300,4415951007,531,531,531,531,0
|
||||
20250411,163200,4415951007,531,531,531,531,0
|
||||
20250411,163100,4415951007,531,531,531,531,0
|
||||
20250411,163000,4415951007,531,531,531,531,0
|
||||
20250411,162900,4415951007,531,531,531,531,0
|
||||
20250411,162800,4415951007,531,531,531,531,13020
|
||||
20250411,162700,4415951007,531,531,531,531,0
|
||||
20250411,162600,4415951007,531,531,531,531,0
|
||||
20250411,162500,4415951007,531,531,531,531,0
|
||||
20250411,162400,4415951007,531,531,531,531,0
|
||||
20250411,162300,4415951007,531,531,531,531,0
|
||||
20250411,162200,4415951007,531,531,531,531,0
|
||||
20250411,162100,4415951007,531,531,531,531,0
|
||||
20250411,162000,4415951007,531,531,531,531,0
|
||||
20250411,161900,4415951007,531,531,531,531,0
|
||||
20250411,161800,4415951007,531,531,531,531,0
|
||||
20250411,161700,4415951007,531,531,531,531,0
|
||||
20250411,161600,4415951007,531,531,531,531,0
|
||||
20250411,161500,4415951007,531,531,531,531,0
|
||||
20250411,161400,4415951007,531,531,531,531,0
|
||||
20250411,161300,4415951007,531,531,531,531,0
|
||||
20250411,161200,4415951007,531,531,531,531,0
|
||||
20250411,161100,4415951007,531,531,531,531,0
|
||||
20250411,161000,4415951007,531,531,531,531,0
|
||||
20250411,160900,4415951007,531,531,531,531,0
|
||||
20250411,160800,4415951007,531,531,531,531,0
|
||||
20250411,160700,4415951007,531,531,531,531,0
|
||||
20250411,160600,4415951007,531,531,531,531,0
|
||||
20250411,160500,4415951007,531,531,531,531,0
|
||||
20250411,160400,4415951007,531,531,531,531,0
|
||||
20250411,160300,4415951007,531,531,531,531,0
|
||||
20250411,160200,4415951007,531,531,531,531,0
|
||||
20250411,160100,4415951007,531,531,531,531,0
|
||||
20250411,160000,4415951007,531,531,531,531,0
|
||||
20250411,155900,4415951007,531,531,531,531,0
|
||||
20250411,155800,4415951007,531,531,531,531,13020
|
||||
20250411,155700,4415951007,531,531,531,531,0
|
||||
20250411,155600,4415951007,531,531,531,531,0
|
||||
20250411,155500,4415951007,531,531,531,531,0
|
||||
20250411,155400,4415951007,531,531,531,531,0
|
||||
20250411,155300,4415951007,531,531,531,531,0
|
||||
20250411,155200,4415951007,531,531,531,531,0
|
||||
20250411,155100,4415951007,531,531,531,531,0
|
||||
20250411,155000,4415951007,531,531,531,531,0
|
||||
20250411,154900,4415951007,531,531,531,531,0
|
||||
20250411,154800,4415951007,531,531,531,531,0
|
||||
20250411,154700,4415951007,531,531,531,531,0
|
||||
20250411,154600,4415951007,531,531,531,531,0
|
||||
20250411,154500,4415951007,531,531,531,531,0
|
||||
20250411,154400,4415951007,531,531,531,531,0
|
||||
20250411,154300,4415951007,531,531,531,531,0
|
||||
20250411,154200,4415951007,531,531,531,531,0
|
||||
20250411,154100,4415951007,531,531,531,531,0
|
||||
20250411,154000,4415951007,531,531,531,531,0
|
||||
20250411,153900,4415951007,531,531,531,531,0
|
||||
20250411,153800,4415951007,531,531,531,531,0
|
||||
20250411,153700,4415951007,531,531,531,531,0
|
||||
20250411,153600,4415951007,531,531,531,531,0
|
||||
20250411,153500,4415951007,531,531,531,531,0
|
||||
20250411,153400,4415951007,531,531,531,531,0
|
||||
20250411,153300,4415951007,531,531,531,531,0
|
||||
20250411,153200,4415951007,531,531,531,531,0
|
||||
20250411,153100,4415951007,531,531,531,531,0
|
||||
20250411,153000,4415951007,531,531,531,531,13020
|
||||
20250411,152900,4409037387,531,531,531,531,0
|
||||
20250411,152800,4409037387,531,531,531,531,0
|
||||
20250411,152700,4409037387,531,531,531,531,0
|
||||
20250411,152600,4409037387,531,531,531,531,0
|
||||
20250411,152500,4409037387,531,531,531,531,0
|
||||
20250411,152400,4409037387,531,531,531,531,0
|
||||
20250411,152300,4409037387,531,531,531,531,0
|
||||
20250411,152200,4409037387,531,531,531,531,0
|
||||
20250411,152100,4409037387,531,531,531,531,0
|
||||
20250411,152000,4409037387,531,531,531,531,0
|
||||
20250411,151900,4409037387,531,531,532,530,14840
|
||||
20250411,151800,4401167730,532,531,532,531,544
|
||||
20250411,151700,4400878366,531,531,532,531,2512
|
||||
20250411,151600,4399542494,530,530,530,530,2277
|
||||
20250411,151500,4398335684,529,531,531,522,57798
|
||||
20250411,151400,4367952707,532,532,532,532,9833
|
||||
20250411,151300,4362721551,530,530,530,530,3869
|
||||
20250411,151200,4360670981,531,531,531,531,2093
|
||||
20250411,151100,4359559598,531,530,531,530,301
|
||||
20250411,151000,4359399768,532,532,532,532,5000
|
||||
20250411,150900,4356739768,532,532,532,532,20
|
||||
20250411,150800,4356729128,532,532,532,530,1005
|
||||
20250411,150700,4356195468,530,529,530,529,13059
|
||||
20250411,150600,4349287212,529,529,529,529,300
|
||||
20250411,150500,4349128512,529,529,529,529,18
|
||||
20250411,150400,4349118990,530,529,530,528,411
|
||||
20250411,150300,4348901882,531,528,531,528,25
|
||||
20250411,150200,4348888679,528,531,531,528,4287
|
||||
20250411,150100,4346620716,532,531,532,531,2
|
||||
20250411,150000,4346619653,532,532,532,532,3615
|
||||
20250411,145900,4344696473,532,532,532,532,0
|
||||
20250411,145800,4344696473,532,532,532,532,7194
|
||||
20250411,145700,4340869265,532,531,532,531,990
|
||||
20250411,145600,4340343574,530,531,531,530,2125
|
||||
20250411,145500,4339217314,531,531,533,531,2047
|
||||
20250411,145400,4338130351,531,531,532,531,88
|
||||
20250411,145300,4338083622,533,533,533,533,2003
|
||||
20250411,145200,4337016023,533,534,534,530,20
|
||||
20250411,145100,4337005348,533,531,533,529,22704
|
||||
20250411,145000,4324915619,532,535,535,532,20688
|
||||
20250411,144900,4313889705,534,534,536,534,9021
|
||||
20250411,144800,4309070741,534,535,535,534,6618
|
||||
20250411,144700,4305530778,535,535,535,534,5434
|
||||
20250411,144600,4302626472,534,535,535,534,3419
|
||||
20250411,144500,4300800052,535,536,536,534,16095
|
||||
20250411,144400,4292189627,536,535,536,534,11095
|
||||
20250411,144300,4286250784,534,534,534,534,3286
|
||||
20250411,144200,4284496060,534,532,534,532,2100
|
||||
20250411,144100,4283374860,533,531,533,531,7278
|
||||
20250411,144000,4279503141,531,528,531,528,5712
|
||||
20250411,143900,4276476084,525,528,529,525,4785
|
||||
20250411,143800,4273953338,528,526,528,526,22877
|
||||
20250411,143700,4261919731,529,525,529,525,79
|
||||
20250411,143600,4261878252,529,530,530,529,480
|
||||
20250411,143500,4261624045,530,532,535,520,24572
|
||||
20250411,143400,4248674144,532,530,532,530,11419
|
||||
20250411,143300,4242620597,530,530,530,530,2737
|
||||
20250411,143200,4241169987,529,528,529,528,2709
|
||||
20250411,143100,4239736930,529,528,529,528,4751
|
||||
20250411,143000,4237227002,529,528,529,528,2148
|
||||
20250411,142900,4236092759,527,529,529,527,4121
|
||||
20250411,142800,4233912990,526,527,529,526,34829
|
||||
20250411,142700,4215523819,527,526,527,525,4276
|
||||
20250411,142600,4213271567,527,526,527,526,6807
|
||||
20250411,142500,4209688085,526,526,526,526,10
|
||||
20250411,142400,4209682825,526,527,527,526,5614
|
||||
20250411,142300,4206728861,527,526,527,526,23107
|
||||
20250411,142200,4194572776,526,525,526,525,12847
|
||||
20250411,142100,4187826601,525,524,525,524,1540
|
||||
20250411,142000,4187019069,524,524,524,524,1824
|
||||
20250411,141900,4186063293,523,522,523,522,10761
|
||||
20250411,141800,4180439290,522,522,522,521,1985
|
||||
20250411,141700,4179404104,522,522,522,522,6000
|
||||
20250411,141600,4176272104,520,522,522,520,3241
|
||||
20250411,141500,4174582779,522,522,522,522,1000
|
||||
20250411,141400,4174060779,523,522,523,522,3958
|
||||
20250411,141300,4171994693,522,522,522,522,475
|
||||
20250411,141200,4171746743,522,521,522,521,698
|
||||
20250411,141100,4171382485,522,522,522,522,1000
|
||||
20250411,141000,4170860485,522,522,522,522,76
|
||||
20250411,140900,4170820813,522,520,522,520,9643
|
||||
20250411,140800,4165799451,521,521,521,521,2437
|
||||
20250411,140700,4164529774,520,520,520,520,253
|
||||
20250411,140600,4164398214,520,520,520,520,27
|
||||
20250411,140500,4164384174,520,520,520,520,101
|
||||
20250411,140400,4164331654,521,521,521,521,245
|
||||
20250411,140300,4164204009,521,521,521,521,6420
|
||||
20250411,140200,4160859189,521,521,521,521,0
|
||||
20250411,140100,4160859189,521,521,521,521,0
|
||||
20250411,140000,4160859189,521,521,521,521,0
|
||||
20250411,135900,4160859189,521,519,521,519,2182
|
||||
20250411,135800,4159725431,519,519,519,519,413
|
||||
20250411,135700,4159511084,519,522,522,518,9100
|
||||
20250411,135600,4154782882,522,522,522,522,1500
|
||||
20250411,135500,4153999882,522,522,522,522,4181
|
||||
20250411,135400,4151817400,520,520,520,520,1
|
||||
20250411,135300,4151816880,522,522,522,522,0
|
||||
20250411,135200,4151816880,522,520,522,520,2425
|
||||
20250411,135100,4150553877,520,520,520,520,0
|
||||
20250411,135000,4150553877,520,520,520,518,4921
|
||||
20250411,134900,4147998327,520,520,520,520,225
|
||||
20250411,134800,4147881327,520,521,521,520,252
|
||||
20250411,134700,4147750286,518,521,521,518,218
|
||||
20250411,134600,4147637359,518,519,519,518,9422
|
||||
20250411,134500,4142756760,518,521,521,518,13800
|
||||
20250411,134400,4135596757,520,520,520,520,1324
|
||||
20250411,134300,4134908277,520,520,520,520,1
|
||||
20250411,134200,4134907757,522,522,522,522,2010
|
||||
20250411,134100,4133858537,522,522,522,522,2108
|
||||
20250411,134000,4132758161,520,520,520,520,48
|
||||
20250411,133900,4132733201,520,520,520,520,675
|
||||
20250411,133800,4132382201,520,523,523,520,6433
|
||||
20250411,133700,4129036885,524,519,524,519,826
|
||||
20250411,133600,4128608181,520,520,520,520,1748
|
||||
20250411,133500,4127699221,521,524,524,521,5268
|
||||
20250411,133400,4124952450,524,524,524,524,16
|
||||
20250411,133300,4124944066,524,525,525,523,5695
|
||||
20250411,133200,4121960506,524,525,525,524,1253
|
||||
20250411,133100,4121302899,525,523,525,523,27170
|
||||
20250411,133000,4107067791,523,522,523,522,3857
|
||||
20250411,132900,4105053935,522,522,522,522,911
|
||||
20250411,132800,4104578393,522,521,522,521,2255
|
||||
20250411,132700,4103403526,520,520,520,520,7807
|
||||
20250411,132600,4099343886,520,518,520,518,4999
|
||||
20250411,132500,4096748504,518,520,521,518,5609
|
||||
20250411,132400,4093840657,520,519,520,519,9528
|
||||
20250411,132300,4088890061,519,518,519,518,6380
|
||||
20250411,132200,4085581483,518,517,518,517,9347
|
||||
20250411,132100,4080745840,516,514,516,514,11488
|
||||
20250411,132000,4074823089,514,514,514,514,307
|
||||
20250411,131900,4074665291,514,514,514,514,4399
|
||||
20250411,131800,4072404205,514,514,514,514,209
|
||||
20250411,131700,4072296779,514,513,514,513,2238
|
||||
20250411,131600,4071148593,514,514,514,514,2000
|
||||
20250411,131500,4070120593,514,514,514,514,105
|
||||
20250411,131400,4070066623,514,513,515,513,24328
|
||||
20250411,131300,4057565568,513,511,513,511,3494
|
||||
20250411,131200,4055774839,512,510,512,510,28965
|
||||
20250411,131100,4040991861,509,509,509,509,51
|
||||
20250411,131000,4040965902,508,508,508,508,2501
|
||||
20250411,130900,4039695394,508,508,508,508,0
|
||||
20250411,130800,4039695394,508,508,508,508,0
|
||||
20250411,130700,4039695394,508,510,510,508,5703
|
||||
20250411,130600,4036797316,508,509,509,508,1839
|
||||
20250411,130500,4035861275,509,509,509,509,5
|
||||
20250411,130400,4035858730,509,510,510,509,9479
|
||||
20250411,130300,4031024441,509,512,512,509,8369
|
||||
20250411,130200,4026759067,512,512,512,512,100
|
||||
20250411,130100,4026707867,509,509,509,509,368
|
||||
20250411,130000,4026520555,509,511,511,509,4494
|
||||
20250411,125900,4024229288,513,513,513,513,603
|
||||
20250411,125800,4023919949,513,511,513,511,127
|
||||
20250411,125700,4023854852,511,513,514,511,5120
|
||||
20250411,125600,4021232254,512,511,512,511,2553
|
||||
20250411,125500,4019925218,512,510,512,510,1092
|
||||
20250411,125400,4019368098,510,510,510,510,118
|
||||
20250411,125300,4019307918,508,507,508,507,66038
|
||||
20250411,125200,3985818652,507,507,507,507,12049
|
||||
20250411,125100,3979709809,507,508,508,507,12494
|
||||
20250411,125000,3973375197,509,508,509,508,818
|
||||
20250411,124900,3972959224,508,508,508,508,30
|
||||
20250411,124800,3972943984,508,508,508,507,279
|
||||
20250411,124700,3972802292,508,508,508,507,1182
|
||||
20250411,124600,3972202186,508,509,509,508,127
|
||||
20250411,124500,3972137553,508,508,508,506,9814
|
||||
20250411,124400,3967152764,508,509,510,508,43
|
||||
20250411,124300,3967130877,509,511,511,509,211
|
||||
20250411,124200,3967023278,511,511,511,511,1000
|
||||
20250411,124100,3966512278,511,511,511,511,906
|
||||
20250411,124000,3966049312,512,509,512,509,3471
|
||||
20250411,123900,3964282549,508,509,509,508,3387
|
||||
20250411,123800,3962558901,509,508,509,508,167
|
||||
20250411,123700,3962473908,508,508,508,508,4025
|
||||
20250411,123600,3960429208,507,509,509,507,3250
|
||||
20250411,123500,3958781397,509,509,509,509,49
|
||||
20250411,123400,3958756456,509,509,509,509,1220
|
||||
20250411,123300,3958135476,509,509,509,509,5059
|
||||
20250411,123200,3955560445,509,509,509,509,7015
|
||||
20250411,123100,3951989810,509,509,509,509,122
|
||||
20250411,123000,3951927712,509,506,510,506,5027
|
||||
20250411,122900,3949374751,506,507,508,506,3524
|
||||
20250411,122800,3947589283,507,508,508,506,5641
|
||||
20250411,122700,3944731046,509,510,510,509,5959
|
||||
20250411,122600,3941692167,511,510,511,510,3228
|
||||
20250411,122500,3940042852,510,515,515,510,505
|
||||
20250411,122400,3939784802,516,508,516,508,18270
|
||||
20250411,122300,3930429087,507,508,508,507,2461
|
||||
20250411,122200,3929179313,507,506,507,506,231
|
||||
20250411,122100,3929062294,506,506,506,506,578
|
||||
20250411,122000,3928769826,507,507,507,506,83939
|
||||
20250411,121900,3886292004,507,508,508,507,12845
|
||||
20250411,121800,3879777474,508,507,508,507,889
|
||||
20250411,121700,3879325903,507,505,507,505,7531
|
||||
20250411,121600,3875517339,505,504,505,504,2755
|
||||
20250411,121500,3874128719,503,503,503,503,178
|
||||
20250411,121400,3874039185,503,502,503,502,2063
|
||||
20250411,121300,3873001559,502,502,502,502,2800
|
||||
20250411,121200,3871595959,502,501,502,501,903
|
||||
20250411,121100,3871142673,502,501,502,501,490
|
||||
20250411,121000,3870897067,502,503,503,501,6543
|
||||
20250411,120900,3867612623,501,501,501,501,18
|
||||
20250411,120800,3867603605,501,502,502,501,637
|
||||
20250411,120700,3867284467,501,501,502,501,2001
|
||||
20250411,120600,3866281366,501,501,501,501,33143
|
||||
20250411,120500,3849676723,501,501,501,501,5
|
||||
20250411,120400,3849674218,501,501,501,500,18915
|
||||
20250411,120300,3840200564,501,501,501,501,8517
|
||||
20250411,120200,3835933547,501,501,501,501,21650
|
||||
20250411,120100,3825086897,501,501,501,501,2103
|
||||
20250411,120000,3824033294,501,500,501,500,18778
|
||||
20250411,115900,3814644293,500,500,500,500,10482
|
||||
20250411,115800,3809403293,500,500,500,500,2851
|
||||
20250411,115700,3807977793,500,500,500,500,1536
|
||||
20250411,115600,3807209793,500,500,500,500,10038
|
||||
20250411,115500,3802190793,500,500,500,500,11669
|
||||
20250411,115400,3796356293,500,500,500,500,11948
|
||||
20250411,115300,3790382293,500,503,504,500,34700
|
||||
20250411,115200,3773026288,503,503,503,503,302
|
||||
20250411,115100,3772874382,503,503,503,503,200
|
||||
20250411,115000,3772773782,503,500,503,500,34457
|
||||
20250411,114900,3755544979,500,504,504,500,16045
|
||||
20250411,114800,3747520557,500,500,500,500,163484
|
||||
20250411,114700,3665778557,500,500,500,500,3918
|
||||
20250411,114600,3663819557,500,499,500,499,19129
|
||||
20250411,114500,3654274176,499,498,499,498,6043
|
||||
20250411,114400,3651261601,498,499,500,498,122633
|
||||
20250411,114300,3590067161,500,500,500,499,7722
|
||||
20250411,114200,3586207266,500,500,500,499,752
|
||||
20250411,114100,3585831268,500,500,503,499,56955
|
||||
20250411,114000,3557388204,500,500,500,500,8025
|
||||
20250411,113900,3553375704,499,500,500,499,5516
|
||||
20250411,113800,3550618210,500,500,500,500,76485
|
||||
20250411,113700,3512375710,500,499,500,499,42252
|
||||
20250411,113600,3491249711,500,500,500,499,36605
|
||||
20250411,113500,3472950309,500,499,500,499,7005
|
||||
20250411,113400,3469447811,499,500,500,499,9672
|
||||
20250411,113300,3464612967,500,503,503,499,26807
|
||||
20250411,113200,3451218005,503,503,503,502,4403
|
||||
20250411,113100,3449003319,503,502,503,502,1877
|
||||
20250411,113000,3448061062,502,501,502,501,2015
|
||||
20250411,112900,3447049541,502,502,502,502,110
|
||||
20250411,112800,3446994321,503,500,503,500,2389
|
||||
20250411,112700,3445796385,500,500,500,500,68436
|
||||
20250411,112600,3411578385,500,500,500,500,91000
|
||||
20250411,112500,3366078385,500,500,500,500,15152
|
||||
20250411,112400,3358502385,500,506,506,499,142282
|
||||
20250411,112300,3287370428,501,505,507,501,423376
|
||||
20250411,112200,3074717878,505,505,505,505,29021
|
||||
20250411,112100,3060062273,505,505,505,505,49968
|
||||
20250411,112000,3034828433,505,505,505,505,33367
|
||||
20250411,111900,3017978098,505,505,505,505,100
|
||||
20250411,111800,3017927598,504,505,505,504,4252
|
||||
20250411,111700,3015780351,505,505,505,504,14094
|
||||
20250411,111600,3008666143,505,505,505,505,4018
|
||||
20250411,111500,3006637053,505,505,505,505,1190
|
||||
20250411,111400,3006036103,505,505,505,505,5021
|
||||
20250411,111300,3003500498,505,505,505,505,3101
|
||||
20250411,111200,3001934493,505,505,505,505,627
|
||||
20250411,111100,3001617858,505,505,505,504,1910
|
||||
20250411,111000,3000653309,505,505,505,505,1640
|
||||
20250411,110900,2999825109,505,514,515,504,111551
|
||||
20250411,110800,2943258015,514,513,514,513,832
|
||||
20250411,110700,2942830957,513,511,513,511,1100
|
||||
20250411,110600,2942268657,511,512,512,511,352
|
||||
20250411,110500,2942088533,511,512,512,511,88
|
||||
20250411,110400,2942043479,512,512,512,512,203
|
||||
20250411,110300,2941939543,512,513,514,512,6333
|
||||
20250411,110200,2938691347,514,514,514,514,0
|
||||
20250411,110100,2938691347,514,512,514,505,20005
|
||||
20250411,110000,2928542114,516,514,516,510,25880
|
||||
20250411,105900,2915334505,518,514,518,514,5123
|
||||
20250411,105800,2912695615,514,515,515,514,539
|
||||
20250411,105700,2912418539,515,513,515,513,13167
|
||||
20250411,105600,2905652911,511,511,511,511,248
|
||||
20250411,105500,2905526183,514,512,514,512,575
|
||||
20250411,105400,2905231309,510,516,516,503,39392
|
||||
20250411,105300,2885222316,517,516,517,516,800
|
||||
20250411,105200,2884809016,517,519,519,516,3715
|
||||
20250411,105100,2882888256,519,520,520,518,1489
|
||||
20250411,105000,2882115466,520,523,523,519,4341
|
||||
20250411,104900,2879859213,523,522,526,521,8467
|
||||
20250411,104800,2875438392,521,520,528,517,17519
|
||||
20250411,104700,2866274469,523,513,528,513,64440
|
||||
20250411,104600,2832737334,512,511,512,511,2046
|
||||
20250411,104500,2831690077,511,510,511,510,84382
|
||||
20250411,104400,2788655255,510,510,510,510,27368
|
||||
20250411,104300,2774697575,510,510,510,510,10198
|
||||
20250411,104200,2769496595,509,509,509,509,4914
|
||||
20250411,104100,2766995369,509,509,509,509,14007
|
||||
20250411,104000,2759865806,508,508,508,508,8386
|
||||
20250411,103900,2755605718,507,507,508,507,585
|
||||
20250411,103800,2755309023,507,506,507,506,3260
|
||||
20250411,103700,2753657203,505,505,505,505,202
|
||||
20250411,103600,2753555193,504,504,504,502,7912
|
||||
20250411,103500,2749571713,504,504,504,503,3775
|
||||
20250411,103400,2747669803,504,504,504,504,1037
|
||||
20250411,103300,2747147155,502,503,503,502,2056
|
||||
20250411,103200,2746113000,504,503,504,503,1389
|
||||
20250411,103100,2745412978,503,500,504,500,41065
|
||||
20250411,103000,2724871904,500,500,500,500,120057
|
||||
20250411,102900,2664843404,500,504,504,499,49222
|
||||
20250411,102800,2640236191,504,503,504,503,2100
|
||||
20250411,102700,2639178891,503,500,503,500,130160
|
||||
20250411,102600,2574095243,500,502,502,498,143385
|
||||
20250411,102500,2502415317,502,502,502,502,1838
|
||||
20250411,102400,2501492641,502,502,502,501,7248
|
||||
20250411,102300,2497855864,505,500,505,499,86282
|
||||
20250411,102200,2454707914,500,500,500,500,243402
|
||||
20250411,102100,2333006914,500,500,500,500,12558
|
||||
20250411,102000,2326727914,500,505,505,499,98948
|
||||
20250411,101900,2277211145,505,505,505,505,378
|
||||
20250411,101800,2277020255,500,505,505,500,200588
|
||||
20250411,101700,2176717562,505,500,505,500,205459
|
||||
20250411,101600,2073978930,500,500,500,499,312208
|
||||
20250411,101500,1917918508,500,501,501,498,91658
|
||||
20250411,101400,1872183197,505,500,505,500,158894
|
||||
20250411,101300,1792736192,500,504,504,499,57719
|
||||
20250411,101200,1763888453,500,500,504,498,201404
|
||||
20250411,101100,1663253792,500,500,500,500,7964
|
||||
20250411,101000,1659271792,500,500,500,500,23445
|
||||
20250411,100900,1647549292,500,504,509,499,326071
|
||||
20250411,100800,1483897630,504,505,505,504,12768
|
||||
20250411,100700,1477452864,505,507,509,504,42421
|
||||
20250411,100600,1455947779,507,504,507,504,11839
|
||||
20250411,100500,1449967107,505,503,505,503,3770
|
||||
20250411,100400,1448069457,503,502,503,501,2107
|
||||
20250411,100300,1447011245,500,497,503,497,89767
|
||||
20250411,100200,1402177656,496,495,496,493,58503
|
||||
20250411,100100,1373261094,496,499,499,495,176913
|
||||
20250411,100000,1285440136,500,499,500,499,5704
|
||||
20250411,095900,1282588236,499,500,500,498,77359
|
||||
20250411,095800,1243982072,500,501,504,500,77533
|
||||
20250411,095700,1205196140,503,503,504,499,237038
|
||||
20250411,095600,1086571906,503,503,503,503,54764
|
||||
20250411,095500,1059025614,503,503,503,503,2510
|
||||
20250411,095400,1057763084,503,503,503,503,2172
|
||||
20250411,095300,1056670568,503,507,507,503,79565
|
||||
20250411,095200,1016618525,510,508,510,508,7905
|
||||
20250411,095100,1012599067,506,505,509,505,20415
|
||||
20250411,095000,1002288552,505,505,505,504,22616
|
||||
20250411,094900,990867493,505,504,505,504,55370
|
||||
20250411,094800,962906070,504,509,509,503,5449
|
||||
20250411,094700,960156416,509,508,510,508,20428
|
||||
20250411,094600,949744751,509,502,509,502,100093
|
||||
20250411,094500,899484492,502,502,504,501,15044
|
||||
20250411,094400,891940640,500,500,500,496,161154
|
||||
20250411,094300,811493675,501,500,501,500,69016
|
||||
20250411,094200,776985665,500,500,503,500,106321
|
||||
20250411,094100,723814290,499,506,506,499,39180
|
||||
20250411,094000,704160647,501,506,506,500,203840
|
||||
20250411,093900,601846811,508,507,509,504,70877
|
||||
20250411,093800,565950253,509,511,511,508,27282
|
||||
20250411,093700,552072534,510,509,510,509,30008
|
||||
20250411,093600,536798454,511,512,513,510,62954
|
||||
20250411,093500,504682491,513,514,516,510,244784
|
||||
20250411,093400,379513982,517,515,517,511,106649
|
||||
20250411,093300,324818188,517,518,518,514,44596
|
||||
20250411,093200,301840539,520,518,520,518,102
|
||||
20250411,093100,301787699,520,517,520,517,6847
|
||||
20250411,093000,298247755,517,517,517,517,5118
|
||||
20250411,092900,295601749,517,517,517,515,37023
|
||||
20250411,092800,276498194,517,517,517,517,300
|
||||
20250411,092700,276343094,517,517,517,517,2650
|
||||
20250411,092600,274973044,517,517,517,517,0
|
||||
20250411,092500,274973044,517,517,517,516,58
|
||||
20250411,092400,274943113,516,516,517,516,6163
|
||||
20250411,092300,271763004,516,517,517,516,16738
|
||||
20250411,092200,263123396,517,518,518,517,27905
|
||||
20250411,092100,248691171,520,520,520,520,1700
|
||||
20250411,092000,247807171,520,520,520,520,200
|
||||
20250411,091900,247703171,517,518,518,517,30013
|
||||
20250411,091800,232184183,523,516,523,516,19282
|
||||
20250411,091700,222216368,516,527,527,516,142519
|
||||
20250411,091600,148245660,521,522,522,521,35061
|
||||
20250411,091500,129973513,522,524,524,522,64939
|
||||
20250411,091400,96054194,523,523,523,523,30000
|
||||
20250411,091300,80364194,523,524,524,522,14285
|
||||
20250411,091200,72899638,523,528,528,523,5257
|
||||
20250411,091100,70144940,528,528,528,528,437
|
||||
20250411,091000,69914204,528,528,528,524,5969
|
||||
20250411,090900,66784168,524,524,524,524,20000
|
||||
20250411,090800,56304168,528,528,528,528,110
|
||||
20250411,090700,56246088,528,528,528,528,8
|
||||
20250411,090600,56241864,523,525,525,523,20000
|
||||
20250411,090500,45779976,528,528,528,528,0
|
||||
20250411,090400,45779976,528,528,528,528,394
|
||||
20250411,090300,45571944,528,530,530,528,381
|
||||
20250411,090200,45370734,530,532,532,530,10042
|
||||
20250411,090100,40048390,532,524,532,524,15751
|
||||
20250411,090000,31754573,525,536,536,522,60451
|
||||
|
Reference in New Issue
Block a user