Update 2025-04-08 2740 candle_min
This commit is contained in:
558
000520/min/candle-20250408.csv
Normal file
558
000520/min/candle-20250408.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181600,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,181500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,181400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,181300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,181200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,181100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,181000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,180000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,175000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174600,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,174500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,174000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,173000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,172000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171600,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,171500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,171000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,170000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,165000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164600,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,164500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,164000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,163000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,162000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161600,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,161500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,161000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,160000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,155000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154600,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,154500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,154000,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153900,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153800,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153700,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153600,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153500,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153400,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153300,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153200,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153100,1432326850,10030,10030,10030,10030,0
|
||||
20250408,153000,1432326850,10030,10030,10030,10030,4144
|
||||
20250408,152900,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152800,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152700,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152600,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152500,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152400,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152300,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152200,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152100,1390762530,10100,10100,10100,10100,0
|
||||
20250408,152000,1390762530,10100,10100,10100,10100,0
|
||||
20250408,151900,1390762530,10100,10120,10140,10100,214
|
||||
20250408,151800,1388593670,10120,10130,10130,10100,362
|
||||
20250408,151700,1384927820,10130,10110,10130,10110,97
|
||||
20250408,151600,1383946170,10120,10130,10130,10120,130
|
||||
20250408,151500,1382630390,10140,10140,10140,10130,35
|
||||
20250408,151400,1382275690,10140,10130,10140,10130,753
|
||||
20250408,151300,1374641590,10130,10130,10130,10130,134
|
||||
20250408,151200,1373284170,10130,10120,10130,10120,54
|
||||
20250408,151100,1372737590,10130,10130,10130,10120,87
|
||||
20250408,151000,1371857080,10120,10130,10130,10080,1502
|
||||
20250408,150900,1356685780,10140,10140,10140,10140,0
|
||||
20250408,150800,1356685780,10140,10140,10140,10130,201
|
||||
20250408,150700,1354649150,10150,10140,10150,10140,60
|
||||
20250408,150600,1354040740,10140,10140,10150,10140,777
|
||||
20250408,150500,1346161950,10130,10130,10130,10130,71
|
||||
20250408,150400,1345442720,10120,10130,10130,10120,49
|
||||
20250408,150300,1344946790,10130,10140,10140,10130,19
|
||||
20250408,150200,1344754280,10150,10140,10150,10140,281
|
||||
20250408,150100,1341904930,10130,10140,10140,10120,115
|
||||
20250408,150000,1340740410,10130,10140,10140,10130,46
|
||||
20250408,145900,1340273980,10140,10140,10140,10130,603
|
||||
20250408,145800,1334160000,10140,10130,10140,10130,1194
|
||||
20250408,145700,1322061530,10110,10120,10120,10110,471
|
||||
20250408,145600,1317295450,10110,10110,10110,10110,1
|
||||
20250408,145500,1317285340,10110,10090,10110,10080,91
|
||||
20250408,145400,1316367350,10080,10080,10080,10080,0
|
||||
20250408,145300,1316367350,10080,10090,10100,10080,155
|
||||
20250408,145200,1314803730,10100,10080,10110,10080,55
|
||||
20250408,145100,1314249100,10090,10080,10090,10080,285
|
||||
20250408,145000,1311373570,10070,10060,10070,10060,79
|
||||
20250408,144900,1310578480,10070,10070,10070,10070,0
|
||||
20250408,144800,1310578480,10070,10050,10070,10050,1012
|
||||
20250408,144700,1300396080,10060,10060,10060,10060,1
|
||||
20250408,144600,1300386020,10050,10050,10050,10050,44
|
||||
20250408,144500,1299943820,10070,10070,10070,10070,81
|
||||
20250408,144400,1299128150,10050,10070,10070,10050,46
|
||||
20250408,144300,1298665810,10070,10070,10070,10070,1
|
||||
20250408,144200,1298655740,10040,10040,10040,10040,44
|
||||
20250408,144100,1298213980,10080,10040,10080,10040,45
|
||||
20250408,144000,1297762140,10070,10060,10070,10060,771
|
||||
20250408,143900,1290002170,10050,10040,10050,10040,94
|
||||
20250408,143800,1289057910,10050,10060,10080,10040,565
|
||||
20250408,143700,1283373710,10040,10040,10040,10040,44
|
||||
20250408,143600,1282931950,10040,10040,10040,10040,0
|
||||
20250408,143500,1282931950,10040,10040,10070,10040,605
|
||||
20250408,143400,1276852380,10050,10050,10050,10050,0
|
||||
20250408,143300,1276852380,10050,10050,10050,10050,194
|
||||
20250408,143200,1274902680,10050,10050,10050,10050,0
|
||||
20250408,143100,1274902680,10050,10070,10070,10050,158
|
||||
20250408,143000,1273312500,10040,10040,10040,10040,94
|
||||
20250408,142900,1272368740,10060,10040,10060,10040,19
|
||||
20250408,142800,1272177740,10040,10050,10050,10040,181
|
||||
20250408,142700,1270359130,10050,10070,10070,10050,21
|
||||
20250408,142600,1270147960,10050,10050,10050,10050,74
|
||||
20250408,142500,1269404260,10060,10050,10060,10050,27
|
||||
20250408,142400,1269132740,10050,10050,10050,10050,44
|
||||
20250408,142300,1268690540,10070,10070,10070,10070,0
|
||||
20250408,142200,1268690540,10070,10050,10080,10040,382
|
||||
20250408,142100,1264845570,10040,10040,10040,10040,147
|
||||
20250408,142000,1263369690,10040,10050,10050,10040,103
|
||||
20250408,141900,1262334980,10050,10040,10050,10040,46
|
||||
20250408,141800,1261873120,10050,10050,10050,10050,0
|
||||
20250408,141700,1261873120,10050,10050,10050,10050,238
|
||||
20250408,141600,1259481220,10060,10060,10060,10060,10
|
||||
20250408,141500,1259380620,10060,10060,10060,10060,44
|
||||
20250408,141400,1258937980,10060,10060,10060,10060,201
|
||||
20250408,141300,1256915920,10080,10060,10080,10060,45
|
||||
20250408,141200,1256463200,10060,10060,10060,10060,588
|
||||
20250408,141100,1250547920,10070,10070,10070,10070,62
|
||||
20250408,141000,1249923580,10070,10080,10080,10070,535
|
||||
20250408,140900,1244535780,10080,10080,10080,10080,57
|
||||
20250408,140800,1243961220,10090,10090,10090,10090,26
|
||||
20250408,140700,1243698880,10100,10100,10100,10100,105
|
||||
20250408,140600,1242638380,10080,10080,10080,10080,44
|
||||
20250408,140500,1242194860,10100,10100,10100,10100,1
|
||||
20250408,140400,1242184760,10080,10100,10100,10070,68
|
||||
20250408,140300,1241499540,10060,10060,10060,10060,0
|
||||
20250408,140200,1241499540,10060,10060,10060,10060,44
|
||||
20250408,140100,1241056900,10100,10090,10100,10090,154
|
||||
20250408,140000,1239503010,10090,10070,10090,10070,349
|
||||
20250408,135900,1235984320,10070,10080,10080,10070,273
|
||||
20250408,135800,1233234280,10080,10080,10090,10080,295
|
||||
20250408,135700,1230260660,10090,10080,10090,10080,45
|
||||
20250408,135600,1229807050,10100,10100,10100,10100,3
|
||||
20250408,135500,1229776750,10080,10080,10080,10080,44
|
||||
20250408,135400,1229333230,10120,10120,10120,10120,0
|
||||
20250408,135300,1229333230,10120,10070,10120,10070,45
|
||||
20250408,135200,1228880030,10120,10120,10120,10120,1
|
||||
20250408,135100,1228869910,10090,10090,10090,10060,297
|
||||
20250408,135000,1225874500,10080,10080,10080,10080,100
|
||||
20250408,134900,1224866500,10090,10050,10090,10050,281
|
||||
20250408,134800,1222032970,10090,10080,10090,10080,141
|
||||
20250408,134700,1220611580,10070,10070,10070,10060,454
|
||||
20250408,134600,1216040240,10040,10040,10040,10040,44
|
||||
20250408,134500,1215598480,10050,10080,10080,10050,201
|
||||
20250408,134400,1213578400,10050,10050,10050,10050,45
|
||||
20250408,134300,1213126150,10040,10040,10040,10040,0
|
||||
20250408,134200,1213126150,10040,10040,10040,10040,44
|
||||
20250408,134100,1212684390,10080,10070,10080,10050,159
|
||||
20250408,134000,1211085390,10060,10060,10060,10050,236
|
||||
20250408,133900,1208711670,10070,10070,10070,10070,0
|
||||
20250408,133800,1208711670,10070,10070,10070,10070,10
|
||||
20250408,133700,1208610970,10040,10040,10040,10040,50
|
||||
20250408,133600,1208108970,10040,10100,10100,9990,2709
|
||||
20250408,133500,1180894110,10120,10110,10120,10100,1218
|
||||
20250408,133400,1168591820,10120,10120,10120,10120,1
|
||||
20250408,133300,1168581700,10110,10130,10130,10110,640
|
||||
20250408,133200,1162107720,10140,10140,10140,10140,0
|
||||
20250408,133100,1162107720,10140,10150,10150,10140,328
|
||||
20250408,133000,1158781790,10140,10140,10140,10140,0
|
||||
20250408,132900,1158781790,10140,10150,10160,10140,52
|
||||
20250408,132800,1158254420,10140,10140,10140,10140,212
|
||||
20250408,132700,1156104740,10130,10140,10140,10130,98
|
||||
20250408,132600,1155111460,10130,10130,10130,10130,0
|
||||
20250408,132500,1155111460,10130,10130,10130,10130,44
|
||||
20250408,132400,1154665740,10130,10130,10130,10130,44
|
||||
20250408,132300,1154220020,10160,10150,10160,10140,1035
|
||||
20250408,132200,1143724670,10140,10140,10140,10140,44
|
||||
20250408,132100,1143278510,10150,10150,10150,10150,0
|
||||
20250408,132000,1143278510,10150,10150,10150,10150,176
|
||||
20250408,131900,1141492110,10160,10160,10160,10160,0
|
||||
20250408,131800,1141492110,10160,10150,10160,10150,46
|
||||
20250408,131700,1141025190,10140,10140,10140,10140,0
|
||||
20250408,131600,1141025190,10140,10140,10140,10140,44
|
||||
20250408,131500,1140579030,10150,10150,10150,10150,0
|
||||
20250408,131400,1140579030,10150,10150,10150,10150,44
|
||||
20250408,131300,1140132430,10170,10140,10170,10140,170
|
||||
20250408,131200,1138404850,10160,10160,10160,10160,0
|
||||
20250408,131100,1138404850,10160,10150,10160,10150,48
|
||||
20250408,131000,1137917610,10150,10150,10150,10150,0
|
||||
20250408,130900,1137917610,10150,10150,10150,10150,241
|
||||
20250408,130800,1135471460,10150,10150,10150,10150,0
|
||||
20250408,130700,1135471460,10150,10150,10150,10150,44
|
||||
20250408,130600,1135024860,10140,10140,10140,10140,0
|
||||
20250408,130500,1135024860,10140,10170,10170,10140,95
|
||||
20250408,130400,1134060030,10140,10140,10140,10140,6
|
||||
20250408,130300,1133999190,10140,10180,10180,10140,51
|
||||
20250408,130200,1133481770,10180,10170,10180,10170,52
|
||||
20250408,130100,1132952530,10130,10130,10130,10130,44
|
||||
20250408,130000,1132506810,10140,10140,10140,10140,294
|
||||
20250408,125900,1129525650,10170,10170,10170,10140,32
|
||||
20250408,125800,1129200570,10140,10130,10180,10130,71
|
||||
20250408,125700,1128480970,10140,10190,10190,10140,161
|
||||
20250408,125600,1126847290,10150,10180,10180,10150,47
|
||||
20250408,125500,1126370150,10180,10180,10180,10180,2
|
||||
20250408,125400,1126349790,10180,10180,10180,10150,102
|
||||
20250408,125300,1125312750,10180,10180,10180,10180,1
|
||||
20250408,125200,1125302570,10150,10180,10180,10150,2197
|
||||
20250408,125100,1102999130,10180,10180,10180,10180,34
|
||||
20250408,125000,1102653010,10180,10190,10190,10180,33
|
||||
20250408,124900,1102316840,10150,10150,10150,10150,44
|
||||
20250408,124800,1101870240,10170,10160,10180,10160,154
|
||||
20250408,124700,1100304670,10180,10190,10190,10180,152
|
||||
20250408,124600,1098756230,10190,10190,10190,10190,0
|
||||
20250408,124500,1098756230,10190,10210,10210,10190,2322
|
||||
20250408,124400,1075072170,10210,10210,10210,10210,64
|
||||
20250408,124300,1074418730,10210,10220,10220,10210,411
|
||||
20250408,124200,1070221810,10220,10230,10230,10220,35
|
||||
20250408,124100,1069863770,10220,10260,10260,10220,2131
|
||||
20250408,124000,1048018390,10260,10260,10260,10260,0
|
||||
20250408,123900,1048018390,10260,10260,10260,10260,44
|
||||
20250408,123800,1047566950,10270,10270,10270,10270,22
|
||||
20250408,123700,1047341010,10290,10290,10290,10290,709
|
||||
20250408,123600,1040045400,10260,10290,10290,10260,888
|
||||
20250408,123500,1030911830,10300,10290,10300,10290,57
|
||||
20250408,123400,1030325190,10290,10290,10290,10290,2
|
||||
20250408,123300,1030304610,10290,10290,10290,10290,0
|
||||
20250408,123200,1030304610,10290,10300,10300,10290,52
|
||||
20250408,123100,1029769490,10300,10300,10300,10300,7
|
||||
20250408,123000,1029697390,10300,10300,10320,10300,31
|
||||
20250408,122900,1029378070,10290,10290,10290,10290,0
|
||||
20250408,122800,1029378070,10290,10290,10290,10290,44
|
||||
20250408,122700,1028925310,10320,10320,10320,10290,46
|
||||
20250408,122600,1028451910,10290,10290,10290,10290,20
|
||||
20250408,122500,1028246110,10290,10290,10290,10290,180
|
||||
20250408,122400,1026393910,10300,10300,10300,10300,105
|
||||
20250408,122300,1025312410,10320,10300,10320,10300,95
|
||||
20250408,122200,1024332900,10290,10290,10290,10290,0
|
||||
20250408,122100,1024332900,10290,10320,10320,10290,96
|
||||
20250408,122000,1023343500,10300,10300,10300,10300,0
|
||||
20250408,121900,1023343500,10300,10300,10300,10300,44
|
||||
20250408,121800,1022890300,10300,10300,10300,10300,0
|
||||
20250408,121700,1022890300,10300,10320,10320,10300,86
|
||||
20250408,121600,1022004480,10300,10300,10300,10300,44
|
||||
20250408,121500,1021551280,10310,10310,10310,10310,78
|
||||
20250408,121400,1020747100,10320,10320,10320,10320,2
|
||||
20250408,121300,1020726460,10330,10330,10330,10330,10
|
||||
20250408,121200,1020623160,10310,10310,10310,10310,45
|
||||
20250408,121100,1020159210,10320,10320,10320,10320,0
|
||||
20250408,121000,1020159210,10320,10320,10320,10320,44
|
||||
20250408,120900,1019705130,10320,10320,10320,10320,23
|
||||
20250408,120800,1019467770,10330,10330,10330,10310,306
|
||||
20250408,120700,1016307670,10370,10370,10370,10370,0
|
||||
20250408,120600,1016307670,10370,10330,10370,10330,95
|
||||
20250408,120500,1015324280,10370,10340,10370,10340,48
|
||||
20250408,120400,1014827840,10390,10340,10390,10340,796
|
||||
20250408,120300,1006591510,10340,10290,10340,10290,68
|
||||
20250408,120200,1005890680,10330,10330,10330,10330,15
|
||||
20250408,120100,1005735730,10280,10290,10330,10280,113
|
||||
20250408,120000,1004573270,10280,10340,10370,10260,504
|
||||
20250408,115900,999383270,10340,10340,10340,10340,44
|
||||
20250408,115800,998928310,10330,10330,10330,10330,0
|
||||
20250408,115700,998928310,10330,10360,10380,10330,432
|
||||
20250408,115600,994456440,10380,10380,10380,10380,14
|
||||
20250408,115500,994311120,10380,10380,10380,10370,445
|
||||
20250408,115400,989696020,10390,10390,10390,10390,44
|
||||
20250408,115300,989238860,10400,10400,10400,10400,2
|
||||
20250408,115200,989218060,10390,10390,10390,10390,44
|
||||
20250408,115100,988760900,10400,10400,10400,10400,49
|
||||
20250408,115000,988251300,10420,10400,10420,10400,241
|
||||
20250408,114900,985744470,10410,10390,10410,10380,115
|
||||
20250408,114800,984547960,10390,10400,10400,10390,59
|
||||
20250408,114700,983934800,10390,10390,10390,10390,0
|
||||
20250408,114600,983934800,10390,10390,10390,10390,44
|
||||
20250408,114500,983477640,10400,10390,10400,10390,42
|
||||
20250408,114400,983041230,10380,10380,10380,10380,44
|
||||
20250408,114300,982584510,10370,10390,10390,10370,444
|
||||
20250408,114200,977979750,10370,10370,10370,10370,0
|
||||
20250408,114100,977979750,10370,10370,10370,10370,44
|
||||
20250408,114000,977523470,10370,10380,10410,10370,631
|
||||
20250408,113900,970976080,10390,10390,10390,10390,144
|
||||
20250408,113800,969479920,10410,10410,10410,10410,1
|
||||
20250408,113700,969469510,10380,10380,10380,10380,73
|
||||
20250408,113600,968711770,10370,10390,10390,10370,302
|
||||
20250408,113500,965576640,10390,10390,10390,10390,44
|
||||
20250408,113400,965119480,10410,10410,10410,10400,768
|
||||
20250408,113300,957129090,10410,10410,10410,10410,44
|
||||
20250408,113200,956671050,10410,10420,10430,10410,889
|
||||
20250408,113100,947401210,10420,10420,10420,10410,341
|
||||
20250408,113000,943848320,10420,10420,10420,10400,70
|
||||
20250408,112900,943119800,10410,10400,10410,10400,617
|
||||
20250408,112800,936697400,10400,10380,10400,10380,49
|
||||
20250408,112700,936188680,10410,10410,10410,10410,10
|
||||
20250408,112600,936084580,10410,10390,10410,10390,61
|
||||
20250408,112500,935450450,10410,10400,10410,10400,136
|
||||
20250408,112400,934035700,10400,10380,10400,10380,116
|
||||
20250408,112300,932830960,10390,10390,10390,10390,0
|
||||
20250408,112200,932830960,10390,10390,10390,10390,44
|
||||
20250408,112100,932373800,10400,10400,10400,10400,5
|
||||
20250408,112000,932321800,10410,10420,10420,10390,125
|
||||
20250408,111900,931020840,10380,10400,10410,10380,335
|
||||
20250408,111800,927535920,10350,10350,10350,10350,0
|
||||
20250408,111700,927535920,10350,10400,10410,10350,267
|
||||
20250408,111600,924761070,10400,10400,10400,10400,2840
|
||||
20250408,111500,895225070,10400,10380,10400,10350,554
|
||||
20250408,111400,889477380,10380,10380,10380,10380,50
|
||||
20250408,111300,888958380,10390,10410,10410,10390,180
|
||||
20250408,111200,887088040,10380,10400,10420,10380,817
|
||||
20250408,111100,878585200,10380,10380,10400,10380,258
|
||||
20250408,111000,875906750,10380,10370,10380,10370,79
|
||||
20250408,110900,875087170,10370,10370,10370,10370,126
|
||||
20250408,110800,873780550,10370,10370,10370,10370,44
|
||||
20250408,110700,873324270,10390,10390,10390,10390,70
|
||||
20250408,110600,872596970,10370,10380,10380,10370,258
|
||||
20250408,110500,869920780,10390,10390,10390,10390,11
|
||||
20250408,110400,869806490,10390,10380,10390,10370,694
|
||||
20250408,110300,862602440,10390,10390,10390,10390,46
|
||||
20250408,110200,862124500,10370,10370,10370,10370,46
|
||||
20250408,110100,861647480,10370,10370,10370,10370,5
|
||||
20250408,110000,861595630,10360,10370,10370,10360,83
|
||||
20250408,105900,860735740,10370,10370,10370,10370,115
|
||||
20250408,105800,859543190,10370,10380,10400,10370,237
|
||||
20250408,105700,857083550,10390,10400,10420,10390,644
|
||||
20250408,105600,850384800,10400,10370,10400,10370,645
|
||||
20250408,105500,843686930,10340,10370,10370,10330,92
|
||||
20250408,105400,842735440,10370,10340,10370,10340,1483
|
||||
20250408,105300,827385480,10310,10330,10330,10310,174
|
||||
20250408,105200,825588940,10300,10300,10300,10300,0
|
||||
20250408,105100,825588940,10300,10330,10330,10300,45
|
||||
20250408,105000,825125410,10310,10310,10310,10310,101
|
||||
20250408,104900,824084100,10310,10320,10320,10310,93
|
||||
20250408,104800,823125250,10350,10350,10350,10350,12
|
||||
20250408,104700,823001050,10310,10310,10310,10310,144
|
||||
20250408,104600,821516410,10320,10320,10370,10320,348
|
||||
20250408,104500,817924940,10320,10300,10350,10300,624
|
||||
20250408,104400,811473500,10290,10340,10340,10280,47
|
||||
20250408,104300,810990260,10310,10270,10330,10270,5725
|
||||
20250408,104200,752002300,10260,10250,10260,10250,127
|
||||
20250408,104100,750699730,10260,10260,10260,10260,60
|
||||
20250408,104000,750084130,10250,10250,10250,10250,540
|
||||
20250408,103900,744549130,10260,10270,10270,10260,240
|
||||
20250408,103800,742086580,10260,10270,10270,10260,204
|
||||
20250408,103700,739991940,10270,10240,10270,10240,2371
|
||||
20250408,103600,715675900,10220,10220,10230,10220,54
|
||||
20250408,103500,715123930,10220,10220,10220,10220,44
|
||||
20250408,103400,714674250,10210,10210,10210,10210,0
|
||||
20250408,103300,714674250,10210,10230,10230,10210,47
|
||||
20250408,103200,714194320,10230,10230,10230,10230,0
|
||||
20250408,103100,714194320,10230,10230,10230,10210,148
|
||||
20250408,103000,712681160,10220,10220,10220,10220,129
|
||||
20250408,102900,711362780,10230,10230,10230,10230,2
|
||||
20250408,102800,711342320,10240,10240,10240,10240,400
|
||||
20250408,102700,707246320,10230,10210,10230,10210,1880
|
||||
20250408,102600,688024500,10200,10200,10200,10200,20
|
||||
20250408,102500,687820500,10200,10210,10210,10200,166
|
||||
20250408,102400,686126480,10180,10180,10180,10180,44
|
||||
20250408,102300,685678560,10210,10210,10210,10210,0
|
||||
20250408,102200,685678560,10210,10190,10210,10190,45
|
||||
20250408,102100,685219990,10200,10200,10200,10200,8
|
||||
20250408,102000,685138390,10190,10220,10220,10190,48
|
||||
20250408,101900,684649150,10220,10200,10220,10200,319
|
||||
20250408,101800,681395010,10200,10230,10230,10200,55
|
||||
20250408,101700,680833950,10230,10230,10230,10230,21
|
||||
20250408,101600,680619120,10180,10230,10230,10180,45
|
||||
20250408,101500,680160970,10210,10190,10220,10190,1193
|
||||
20250408,101400,667980420,10170,10170,10170,10170,44
|
||||
20250408,101300,667532940,10160,10160,10160,10160,44
|
||||
20250408,101200,667085900,10200,10200,10200,10200,0
|
||||
20250408,101100,667085900,10200,10160,10200,10160,48
|
||||
20250408,101000,666598060,10210,10200,10210,10200,651
|
||||
20250408,100900,659952860,10200,10190,10200,10190,1095
|
||||
20250408,100800,648794800,10190,10190,10200,10190,1049
|
||||
20250408,100700,638105480,10180,10160,10180,10160,878
|
||||
20250408,100600,629183040,10180,10210,10210,10170,562
|
||||
20250408,100500,623464510,10210,10200,10210,10190,108
|
||||
20250408,100400,622363590,10210,10210,10210,10210,7
|
||||
20250408,100300,622292120,10190,10200,10210,10190,63
|
||||
20250408,100200,621650040,10190,10190,10190,10190,46
|
||||
20250408,100100,621181300,10190,10180,10190,10180,28
|
||||
20250408,100000,620896220,10170,10180,10190,10170,890
|
||||
20250408,095900,611836310,10190,10190,10190,10190,0
|
||||
20250408,095800,611836310,10190,10180,10190,10180,45
|
||||
20250408,095700,611378200,10200,10200,10200,10190,565
|
||||
20250408,095600,605619530,10200,10210,10210,10200,220
|
||||
20250408,095500,603373450,10210,10220,10220,10210,359
|
||||
20250408,095400,599707380,10220,10220,10230,10220,61
|
||||
20250408,095300,599083870,10220,10220,10220,10220,150
|
||||
20250408,095200,597550870,10220,10260,10260,10220,149
|
||||
20250408,095100,596027510,10260,10250,10260,10210,662
|
||||
20250408,095000,589239180,10250,10190,10250,10190,2346
|
||||
20250408,094900,565236180,10200,10200,10200,10200,141
|
||||
20250408,094800,563797980,10220,10220,10220,10220,35
|
||||
20250408,094700,563440280,10190,10220,10220,10190,1942
|
||||
20250408,094600,543594360,10220,10210,10220,10210,84
|
||||
20250408,094500,542735960,10220,10190,10220,10190,73
|
||||
20250408,094400,541991270,10220,10220,10220,10220,50
|
||||
20250408,094300,541480270,10180,10200,10220,10180,568
|
||||
20250408,094200,535679740,10200,10200,10200,10200,0
|
||||
20250408,094100,535679740,10200,10190,10210,10170,1083
|
||||
20250408,094000,524636450,10200,10160,10200,10160,644
|
||||
20250408,093900,518069460,10200,10160,10200,10150,830
|
||||
20250408,093800,509620840,10160,10170,10170,10150,660
|
||||
20250408,093700,502919790,10170,10190,10200,10160,1667
|
||||
20250408,093600,485975930,10190,10190,10190,10170,167
|
||||
20250408,093500,484275080,10170,10180,10180,10170,583
|
||||
20250408,093400,478344550,10210,10210,10210,10180,1332
|
||||
20250408,093300,464746150,10180,10220,10220,10180,590
|
||||
20250408,093200,458734020,10220,10210,10220,10200,63
|
||||
20250408,093100,458090900,10210,10260,10260,10210,356
|
||||
20250408,093000,454454920,10220,10230,10270,10210,1179
|
||||
20250408,092900,442403270,10280,10240,10280,10230,2072
|
||||
20250408,092800,421157070,10210,10240,10240,10210,247
|
||||
20250408,092700,418629880,10240,10220,10240,10220,121
|
||||
20250408,092600,417392200,10220,10220,10230,10220,518
|
||||
20250408,092500,412097250,10210,10230,10230,10200,515
|
||||
20250408,092400,406840420,10200,10240,10240,10200,150
|
||||
20250408,092300,405310060,10210,10290,10290,10210,1766
|
||||
20250408,092200,387204860,10290,10290,10300,10260,278
|
||||
20250408,092100,384349500,10290,10300,10310,10260,2192
|
||||
20250408,092000,361813630,10310,10260,10310,10260,1831
|
||||
20250408,091900,342964130,10250,10280,10280,10250,239
|
||||
20250408,091800,340510530,10260,10250,10280,10250,540
|
||||
20250408,091700,334971670,10250,10270,10270,10250,677
|
||||
20250408,091600,328025020,10270,10300,10300,10270,160
|
||||
20250408,091500,326381340,10300,10280,10300,10280,1961
|
||||
20250408,091400,306186530,10250,10260,10290,10240,1483
|
||||
20250408,091300,290964950,10260,10260,10270,10240,561
|
||||
20250408,091200,285209660,10250,10260,10260,10230,482
|
||||
20250408,091100,280271650,10250,10240,10250,10240,936
|
||||
20250408,091000,270678150,10250,10260,10270,10230,389
|
||||
20250408,090900,266693110,10270,10230,10270,10230,1694
|
||||
20250408,090800,249330670,10230,10220,10230,10210,230
|
||||
20250408,090700,246980060,10200,10220,10220,10200,5
|
||||
20250408,090600,246929040,10190,10240,10240,10180,1066
|
||||
20250408,090500,236067690,10190,10170,10260,10170,1975
|
||||
20250408,090400,215878720,10200,10170,10200,10170,777
|
||||
20250408,090300,207968980,10180,10250,10250,10110,1170
|
||||
20250408,090200,196116550,10200,10100,10220,10100,2018
|
||||
20250408,090100,175576260,10110,10210,10210,10100,3448
|
||||
20250408,090000,140642040,10300,10120,10300,10120,13885
|
||||
|
Reference in New Issue
Block a user