Update 2025-04-08 2740 candle_min
This commit is contained in:
570
005010/min/candle-20250408.csv
Normal file
570
005010/min/candle-20250408.csv
Normal file
@@ -0,0 +1,570 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182800,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,182700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,182000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,181000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,180000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175800,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,175700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,175000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,174000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,173000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172800,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,172700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,172000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,171000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,170000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165800,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,165700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,165000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,164000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,163000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162800,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,162700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,162000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,161000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,160000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155800,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,155700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,155000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,154000,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153900,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153800,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153700,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153600,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153500,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153400,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153300,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153200,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153100,2566058586,4610,4610,4610,4610,0
|
||||
20250408,153000,2566058586,4610,4610,4610,4610,20963
|
||||
20250408,152900,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152800,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152700,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152600,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152500,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152400,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152300,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152200,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152100,2469419156,4555,4555,4555,4555,0
|
||||
20250408,152000,2469419156,4555,4555,4555,4555,0
|
||||
20250408,151900,2469419156,4555,4560,4580,4550,5671
|
||||
20250408,151800,2443573281,4560,4595,4595,4555,4348
|
||||
20250408,151700,2423696071,4595,4590,4595,4590,2534
|
||||
20250408,151600,2412062686,4590,4590,4600,4590,2607
|
||||
20250408,151500,2400089570,4600,4600,4600,4595,1827
|
||||
20250408,151400,2391693490,4600,4600,4605,4595,1588
|
||||
20250408,151300,2384390775,4600,4600,4600,4595,1218
|
||||
20250408,151200,2378793205,4600,4600,4600,4595,2729
|
||||
20250408,151100,2366244960,4600,4605,4605,4600,878
|
||||
20250408,151000,2362206150,4600,4605,4605,4600,345
|
||||
20250408,150900,2360618030,4605,4600,4605,4595,1517
|
||||
20250408,150800,2353639505,4600,4610,4610,4600,2816
|
||||
20250408,150700,2340678715,4610,4610,4610,4605,116
|
||||
20250408,150600,2340144455,4610,4610,4610,4605,149
|
||||
20250408,150500,2339458090,4610,4610,4615,4605,856
|
||||
20250408,150400,2335509665,4605,4615,4615,4605,2009
|
||||
20250408,150300,2326252760,4615,4620,4620,4615,449
|
||||
20250408,150200,2324180465,4620,4615,4620,4615,1713
|
||||
20250408,150100,2316274960,4605,4610,4615,4605,3359
|
||||
20250408,150000,2300794060,4610,4615,4615,4605,948
|
||||
20250408,145900,2296420335,4615,4610,4615,4610,2164
|
||||
20250408,145800,2286443820,4610,4605,4610,4605,556
|
||||
20250408,145700,2283882345,4605,4600,4605,4600,1544
|
||||
20250408,145600,2276776670,4605,4590,4605,4590,1692
|
||||
20250408,145500,2268992390,4590,4590,4595,4585,2380
|
||||
20250408,145400,2258063185,4585,4590,4595,4585,1561
|
||||
20250408,145300,2250898240,4585,4575,4595,4575,5020
|
||||
20250408,145200,2227878185,4580,4575,4580,4575,560
|
||||
20250408,145100,2225316175,4580,4570,4580,4570,3449
|
||||
20250408,145000,2209544545,4560,4565,4570,4560,1488
|
||||
20250408,144900,2202749940,4565,4570,4570,4565,799
|
||||
20250408,144800,2199098785,4570,4570,4575,4570,275
|
||||
20250408,144700,2197841030,4570,4575,4575,4570,150
|
||||
20250408,144600,2197155400,4575,4575,4575,4575,243
|
||||
20250408,144500,2196043675,4580,4575,4580,4575,654
|
||||
20250408,144400,2193048845,4575,4575,4575,4570,564
|
||||
20250408,144300,2190468845,4575,4575,4575,4570,1284
|
||||
20250408,144200,2184597045,4575,4575,4575,4575,761
|
||||
20250408,144100,2181115470,4575,4575,4575,4575,362
|
||||
20250408,144000,2179459320,4575,4575,4575,4575,1584
|
||||
20250408,143900,2172212520,4570,4580,4580,4570,892
|
||||
20250408,143800,2168134120,4580,4580,4580,4580,374
|
||||
20250408,143700,2166421200,4580,4575,4580,4575,1109
|
||||
20250408,143600,2161347405,4575,4570,4575,4570,120
|
||||
20250408,143500,2160799000,4575,4570,4575,4565,1008
|
||||
20250408,143400,2156191710,4570,4570,4570,4570,41
|
||||
20250408,143300,2156004340,4570,4560,4570,4560,454
|
||||
20250408,143200,2153929770,4575,4560,4575,4560,61
|
||||
20250408,143100,2153651595,4570,4570,4570,4570,202
|
||||
20250408,143000,2152728455,4570,4565,4575,4565,932
|
||||
20250408,142900,2148464615,4555,4560,4560,4555,470
|
||||
20250408,142800,2146322875,4565,4565,4575,4560,1372
|
||||
20250408,142700,2140061045,4565,4565,4565,4560,1086
|
||||
20250408,142600,2135108045,4570,4565,4570,4565,181
|
||||
20250408,142500,2134281775,4565,4570,4575,4565,876
|
||||
20250408,142400,2130277690,4565,4570,4570,4560,240
|
||||
20250408,142300,2129181595,4570,4570,4570,4570,115
|
||||
20250408,142200,2128656045,4565,4570,4575,4565,194
|
||||
20250408,142100,2127769460,4570,4570,4575,4570,249
|
||||
20250408,142000,2126631525,4570,4575,4580,4570,757
|
||||
20250408,141900,2123166185,4575,4565,4575,4565,235
|
||||
20250408,141800,2122092885,4565,4580,4580,4565,1200
|
||||
20250408,141700,2116610460,4580,4580,4580,4580,62
|
||||
20250408,141600,2116326500,4580,4580,4580,4580,240
|
||||
20250408,141500,2115227300,4580,4575,4585,4575,804
|
||||
20250408,141400,2111545290,4575,4570,4575,4570,237
|
||||
20250408,141300,2110461520,4575,4580,4580,4575,415
|
||||
20250408,141200,2108561715,4580,4580,4580,4580,227
|
||||
20250408,141100,2107522055,4580,4580,4580,4575,2518
|
||||
20250408,141000,2095989725,4575,4575,4580,4575,958
|
||||
20250408,140900,2091604955,4575,4575,4575,4575,210
|
||||
20250408,140800,2090644205,4570,4575,4575,4570,1361
|
||||
20250408,140700,2084424130,4570,4575,4575,4570,400
|
||||
20250408,140600,2082595635,4575,4575,4575,4565,688
|
||||
20250408,140500,2079449675,4570,4575,4585,4570,3289
|
||||
20250408,140400,2064399125,4575,4570,4575,4570,10533
|
||||
20250408,140300,2016214280,4575,4575,4575,4575,350
|
||||
20250408,140200,2014613030,4575,4570,4575,4570,1258
|
||||
20250408,140100,2008863305,4570,4570,4570,4570,2498
|
||||
20250408,140000,1997447445,4570,4570,4570,4565,949
|
||||
20250408,135900,1993110815,4560,4565,4570,4560,1425
|
||||
20250408,135800,1986605825,4565,4570,4570,4565,507
|
||||
20250408,135700,1984291355,4565,4570,4575,4565,2694
|
||||
20250408,135600,1971979290,4570,4565,4570,4560,1260
|
||||
20250408,135500,1966228665,4565,4565,4570,4560,1800
|
||||
20250408,135400,1958011730,4560,4565,4565,4560,466
|
||||
20250408,135300,1955885635,4565,4565,4565,4560,2142
|
||||
20250408,135200,1946108885,4560,4550,4565,4550,2927
|
||||
20250408,135100,1932762010,4550,4550,4555,4545,147
|
||||
20250408,135000,1932093315,4555,4540,4555,4535,1069
|
||||
20250408,134900,1927234480,4535,4530,4540,4525,1143
|
||||
20250408,134800,1922054975,4540,4530,4540,4530,492
|
||||
20250408,134700,1919822450,4525,4520,4525,4515,1943
|
||||
20250408,134600,1911049285,4515,4537,4540,4515,1628
|
||||
20250408,134500,1903690100,4540,4540,4540,4535,391
|
||||
20250408,134400,1901915460,4540,4530,4540,4530,3488
|
||||
20250408,134300,1886108890,4530,4530,4535,4525,297
|
||||
20250408,134200,1884764200,4525,4530,4535,4520,544
|
||||
20250408,134100,1882300635,4510,4520,4525,4510,3230
|
||||
20250408,134000,1867718680,4520,4520,4530,4520,1856
|
||||
20250408,133900,1859321195,4520,4520,4520,4515,3006
|
||||
20250408,133800,1845745995,4515,4525,4530,4515,5717
|
||||
20250408,133700,1819906335,4525,4530,4535,4525,4196
|
||||
20250408,133600,1800912385,4535,4535,4535,4530,3477
|
||||
20250408,133500,1785161025,4535,4540,4540,4535,1322
|
||||
20250408,133400,1779164295,4535,4545,4545,4535,5748
|
||||
20250408,133300,1753081630,4545,4550,4550,4545,1880
|
||||
20250408,133200,1744534355,4550,4550,4550,4550,893
|
||||
20250408,133100,1740471205,4550,4550,4550,4550,903
|
||||
20250408,133000,1736362555,4555,4550,4555,4545,1857
|
||||
20250408,132900,1727917390,4545,4545,4550,4545,579
|
||||
20250408,132800,1725285380,4550,4550,4550,4550,66
|
||||
20250408,132700,1724985080,4550,4545,4550,4545,310
|
||||
20250408,132600,1723576080,4545,4545,4545,4545,602
|
||||
20250408,132500,1720839990,4545,4555,4560,4545,291
|
||||
20250408,132400,1719514750,4545,4550,4555,4545,614
|
||||
20250408,132300,1716721920,4550,4555,4555,4550,1083
|
||||
20250408,132200,1711789330,4550,4550,4550,4550,0
|
||||
20250408,132100,1711789330,4550,4545,4550,4545,422
|
||||
20250408,132000,1709870435,4555,4555,4555,4555,212
|
||||
20250408,131900,1708904775,4555,4555,4555,4555,155
|
||||
20250408,131800,1708198750,4545,4560,4560,4545,406
|
||||
20250408,131700,1706353400,4545,4550,4550,4545,235
|
||||
20250408,131600,1705285310,4545,4550,4550,4545,2199
|
||||
20250408,131500,1695286115,4550,4555,4560,4545,1454
|
||||
20250408,131400,1688659810,4555,4550,4555,4550,20
|
||||
20250408,131300,1688568745,4550,4545,4550,4545,752
|
||||
20250408,131200,1685150645,4545,4545,4545,4545,50
|
||||
20250408,131100,1684923395,4545,4550,4560,4545,264
|
||||
20250408,131000,1683723275,4555,4560,4565,4555,1869
|
||||
20250408,130900,1675208095,4555,4560,4560,4555,158
|
||||
20250408,130800,1674488395,4555,4560,4565,4555,1163
|
||||
20250408,130700,1669185940,4555,4560,4560,4555,16
|
||||
20250408,130600,1669112990,4560,4560,4560,4560,303
|
||||
20250408,130500,1667731310,4560,4555,4560,4555,355
|
||||
20250408,130400,1666112855,4555,4555,4555,4555,435
|
||||
20250408,130300,1664131430,4555,4555,4555,4555,4
|
||||
20250408,130200,1664113210,4555,4560,4560,4555,639
|
||||
20250408,130100,1661199380,4560,4560,4560,4560,54
|
||||
20250408,130000,1660953140,4560,4565,4565,4555,747
|
||||
20250408,125900,1657547795,4555,4555,4560,4555,740
|
||||
20250408,125800,1654175485,4555,4555,4560,4555,1075
|
||||
20250408,125700,1649278840,4550,4550,4555,4550,1711
|
||||
20250408,125600,1641493785,4555,4555,4555,4555,24
|
||||
20250408,125500,1641384465,4555,4550,4560,4550,1193
|
||||
20250408,125400,1635954390,4555,4550,4555,4550,2407
|
||||
20250408,125300,1625001500,4550,4555,4555,4550,130
|
||||
20250408,125200,1624409850,4555,4560,4560,4550,707
|
||||
20250408,125100,1621192985,4550,4565,4565,4550,2956
|
||||
20250408,125000,1607743095,4570,4560,4570,4560,223
|
||||
20250408,124900,1606724775,4560,4560,4565,4560,260
|
||||
20250408,124800,1605539165,4550,4550,4560,4550,2742
|
||||
20250408,124700,1593062925,4560,4565,4565,4550,6724
|
||||
20250408,124600,1562425175,4570,4570,4570,4570,329
|
||||
20250408,124500,1560921645,4580,4570,4580,4570,196
|
||||
20250408,124400,1560024380,4570,4565,4570,4565,99
|
||||
20250408,124300,1559572095,4570,4565,4570,4565,519
|
||||
20250408,124200,1557201365,4570,4570,4570,4570,11
|
||||
20250408,124100,1557151095,4575,4570,4575,4570,259
|
||||
20250408,124000,1555967460,4570,4570,4570,4570,194
|
||||
20250408,123900,1555080880,4565,4565,4565,4565,125
|
||||
20250408,123800,1554510255,4565,4560,4565,4560,1765
|
||||
20250408,123700,1546461780,4565,4570,4570,4565,509
|
||||
20250408,123600,1544138145,4565,4570,4570,4565,668
|
||||
20250408,123500,1541088710,4570,4575,4575,4570,674
|
||||
20250408,123400,1538007575,4570,4570,4570,4570,1
|
||||
20250408,123300,1538003005,4575,4575,4575,4575,47
|
||||
20250408,123200,1537787980,4580,4580,4580,4580,0
|
||||
20250408,123100,1537787980,4580,4570,4580,4570,145
|
||||
20250408,123000,1537124515,4580,4575,4580,4575,191
|
||||
20250408,122900,1536250225,4575,4575,4575,4575,2
|
||||
20250408,122800,1536241075,4575,4575,4575,4575,4
|
||||
20250408,122700,1536222775,4580,4575,4580,4570,2088
|
||||
20250408,122600,1526674345,4580,4580,4580,4580,0
|
||||
20250408,122500,1526674345,4580,4580,4580,4580,191
|
||||
20250408,122400,1525799565,4580,4580,4585,4575,1536
|
||||
20250408,122300,1518764875,4580,4580,4580,4580,775
|
||||
20250408,122200,1515215375,4565,4575,4585,4565,522
|
||||
20250408,122100,1512826145,4580,4570,4580,4565,73
|
||||
20250408,122000,1512492730,4570,4560,4570,4560,539
|
||||
20250408,121900,1510031290,4565,4565,4565,4565,220
|
||||
20250408,121800,1509026990,4565,4560,4570,4560,1182
|
||||
20250408,121700,1503637035,4560,4560,4560,4560,1600
|
||||
20250408,121600,1496341035,4565,4565,4565,4565,14
|
||||
20250408,121500,1496277125,4570,4570,4570,4570,193
|
||||
20250408,121400,1495395115,4565,4565,4565,4565,745
|
||||
20250408,121300,1491994190,4565,4575,4575,4565,518
|
||||
20250408,121200,1489629510,4565,4570,4575,4565,279
|
||||
20250408,121100,1488355760,4565,4590,4590,4565,4569
|
||||
20250408,121000,1467481135,4575,4585,4590,4575,1770
|
||||
20250408,120900,1459373940,4580,4580,4580,4580,304
|
||||
20250408,120800,1457981620,4580,4580,4585,4580,279
|
||||
20250408,120700,1456703780,4590,4585,4590,4585,71
|
||||
20250408,120600,1456378215,4585,4585,4585,4585,2
|
||||
20250408,120500,1456369045,4590,4590,4590,4590,192
|
||||
20250408,120400,1455487765,4580,4585,4590,4580,286
|
||||
20250408,120300,1454177795,4585,4585,4585,4585,85
|
||||
20250408,120200,1453788070,4585,4590,4590,4585,116
|
||||
20250408,120100,1453256140,4590,4590,4590,4590,5
|
||||
20250408,120000,1453233190,4590,4590,4595,4590,392
|
||||
20250408,115900,1451433415,4585,4590,4590,4585,294
|
||||
20250408,115800,1450085145,4590,4590,4590,4585,2313
|
||||
20250408,115700,1439473900,4585,4590,4590,4585,349
|
||||
20250408,115600,1437873730,4585,4590,4590,4585,1115
|
||||
20250408,115500,1432761425,4590,4590,4595,4585,1494
|
||||
20250408,115400,1425905415,4590,4595,4595,4590,1624
|
||||
20250408,115300,1418451220,4595,4600,4600,4590,579
|
||||
20250408,115200,1415793570,4600,4600,4600,4600,10
|
||||
20250408,115100,1415747570,4600,4600,4600,4600,31
|
||||
20250408,115000,1415604970,4600,4605,4610,4595,1425
|
||||
20250408,114900,1409052390,4605,4610,4610,4600,15
|
||||
20250408,114800,1408983295,4610,4610,4610,4610,258
|
||||
20250408,114700,1407793915,4600,4610,4610,4600,4538
|
||||
20250408,114600,1386895330,4615,4615,4615,4615,14
|
||||
20250408,114500,1386830720,4615,4620,4620,4610,903
|
||||
20250408,114400,1382663150,4620,4620,4620,4620,0
|
||||
20250408,114300,1382663150,4620,4620,4620,4620,1
|
||||
20250408,114200,1382658530,4620,4630,4630,4620,7
|
||||
20250408,114100,1382626180,4625,4615,4625,4615,704
|
||||
20250408,114000,1379371420,4620,4625,4625,4620,304
|
||||
20250408,113900,1377965980,4620,4620,4620,4615,962
|
||||
20250408,113800,1373521550,4620,4615,4625,4615,5003
|
||||
20250408,113700,1350407690,4610,4610,4610,4610,6
|
||||
20250408,113600,1350380030,4610,4620,4625,4610,7
|
||||
20250408,113500,1350347710,4625,4620,4625,4620,192
|
||||
20250408,113400,1349459730,4610,4620,4620,4610,3149
|
||||
20250408,113300,1334935710,4625,4620,4625,4620,1838
|
||||
20250408,113200,1326444140,4625,4625,4635,4625,656
|
||||
20250408,113100,1323410130,4635,4635,4635,4630,3640
|
||||
20250408,113000,1306556885,4635,4640,4640,4635,708
|
||||
20250408,112900,1303274295,4640,4640,4640,4635,234
|
||||
20250408,112800,1302188555,4640,4635,4640,4630,1424
|
||||
20250408,112700,1295587085,4635,4635,4635,4630,441
|
||||
20250408,112600,1293543070,4630,4635,4635,4630,196
|
||||
20250408,112500,1292635570,4630,4635,4635,4630,614
|
||||
20250408,112400,1289791275,4635,4630,4635,4630,58
|
||||
20250408,112300,1289522665,4630,4630,4630,4625,1770
|
||||
20250408,112200,1281331165,4630,4630,4635,4630,830
|
||||
20250408,112100,1277488225,4630,4635,4635,4625,204
|
||||
20250408,112000,1276544415,4635,4625,4635,4625,203
|
||||
20250408,111900,1275603710,4635,4630,4635,4630,990
|
||||
20250408,111800,1271019965,4630,4635,4635,4625,509
|
||||
20250408,111700,1268663270,4635,4635,4635,4625,9
|
||||
20250408,111600,1268621575,4635,4620,4635,4620,972
|
||||
20250408,111500,1264126930,4620,4625,4625,4620,476
|
||||
20250408,111400,1261926565,4625,4620,4625,4620,52
|
||||
20250408,111300,1261686075,4625,4635,4635,4625,63
|
||||
20250408,111200,1261394620,4640,4625,4640,4620,3530
|
||||
20250408,111100,1245048640,4630,4635,4635,4625,999
|
||||
20250408,111000,1240422990,4635,4630,4635,4625,2507
|
||||
20250408,110900,1228812265,4625,4620,4635,4620,4090
|
||||
20250408,110800,1209890455,4620,4620,4620,4615,816
|
||||
20250408,110700,1206124335,4625,4610,4625,4610,1654
|
||||
20250408,110600,1198489070,4610,4605,4610,4605,142
|
||||
20250408,110500,1197834475,4610,4610,4610,4605,315
|
||||
20250408,110400,1196382335,4610,4610,4610,4605,181
|
||||
20250408,110300,1195547935,4605,4615,4615,4605,422
|
||||
20250408,110200,1193602535,4605,4620,4620,4605,3
|
||||
20250408,110100,1193588690,4605,4605,4620,4605,2037
|
||||
20250408,110000,1184190980,4600,4615,4615,4600,1237
|
||||
20250408,105900,1178497620,4615,4600,4615,4600,2862
|
||||
20250408,105800,1165302360,4600,4605,4605,4600,285
|
||||
20250408,105700,1163991355,4595,4605,4610,4595,298
|
||||
20250408,105600,1162620035,4595,4595,4610,4595,2013
|
||||
20250408,105500,1153354855,4605,4595,4605,4595,4130
|
||||
20250408,105400,1134366375,4595,4585,4595,4585,983
|
||||
20250408,105300,1129856885,4590,4585,4590,4585,46
|
||||
20250408,105200,1129645770,4585,4580,4590,4580,752
|
||||
20250408,105100,1126195380,4590,4580,4590,4580,412
|
||||
20250408,105000,1124308330,4580,4590,4590,4580,195
|
||||
20250408,104900,1123413290,4580,4580,4580,4580,738
|
||||
20250408,104800,1120033250,4585,4580,4590,4580,651
|
||||
20250408,104700,1117049970,4580,4580,4580,4580,155
|
||||
20250408,104600,1116340070,4595,4590,4595,4590,83
|
||||
20250408,104500,1115959090,4590,4580,4590,4580,961
|
||||
20250408,104400,1111548155,4580,4575,4585,4575,1392
|
||||
20250408,104300,1105169515,4585,4575,4585,4575,296
|
||||
20250408,104200,1103815305,4575,4585,4585,4575,26
|
||||
20250408,104100,1103696345,4585,4580,4585,4575,101
|
||||
20250408,104000,1103233695,4585,4580,4585,4575,533
|
||||
20250408,103900,1100792380,4570,4575,4580,4570,236
|
||||
20250408,103800,1099712690,4585,4570,4585,4570,62
|
||||
20250408,103700,1099429280,4585,4575,4585,4565,3859
|
||||
20250408,103600,1081800220,4585,4580,4585,4575,145
|
||||
20250408,103500,1081136250,4580,4575,4585,4575,1198
|
||||
20250408,103400,1075650970,4565,4580,4585,4565,1288
|
||||
20250408,103300,1069760055,4585,4590,4595,4585,878
|
||||
20250408,103200,1065733655,4590,4585,4590,4580,2319
|
||||
20250408,103100,1055100660,4590,4585,4590,4585,302
|
||||
20250408,103000,1053715980,4590,4595,4595,4580,1383
|
||||
20250408,102900,1047377455,4595,4590,4595,4590,311
|
||||
20250408,102800,1045949950,4580,4580,4580,4580,67
|
||||
20250408,102700,1045643090,4595,4595,4595,4590,343
|
||||
20250408,102600,1044068670,4595,4590,4595,4590,106
|
||||
20250408,102500,1043582120,4595,4585,4595,4560,3269
|
||||
20250408,102400,1028653290,4590,4580,4590,4575,3859
|
||||
20250408,102300,1010957490,4585,4585,4585,4585,1
|
||||
20250408,102200,1010952905,4580,4565,4580,4565,2111
|
||||
20250408,102100,1001298490,4570,4560,4570,4550,574
|
||||
20250408,102000,998680610,4560,4570,4570,4560,890
|
||||
20250408,101900,994620015,4570,4570,4570,4565,564
|
||||
20250408,101800,992045270,4570,4580,4580,4570,27
|
||||
20250408,101700,991921870,4570,4575,4580,4570,275
|
||||
20250408,101600,990663895,4575,4580,4585,4560,1086
|
||||
20250408,101500,985694080,4580,4580,4585,4575,1512
|
||||
20250408,101400,978770995,4580,4575,4580,4575,221
|
||||
20250408,101300,977759880,4570,4570,4570,4570,71
|
||||
20250408,101200,977435410,4580,4555,4580,4555,332
|
||||
20250408,101100,975921625,4580,4575,4585,4575,416
|
||||
20250408,101000,974016360,4585,4585,4585,4550,509
|
||||
20250408,100900,971689295,4580,4590,4590,4555,401
|
||||
20250408,100800,969856455,4590,4590,4595,4580,424
|
||||
20250408,100700,967908980,4580,4600,4600,4535,10555
|
||||
20250408,100600,919787545,4590,4580,4590,4580,1166
|
||||
20250408,100500,914446500,4590,4580,4590,4575,232
|
||||
20250408,100400,913382560,4585,4570,4585,4570,611
|
||||
20250408,100300,910581155,4585,4570,4585,4560,1907
|
||||
20250408,100200,901876100,4585,4590,4595,4545,12060
|
||||
20250408,100100,846826430,4585,4585,4590,4580,1031
|
||||
20250408,100000,842102825,4585,4585,4590,4585,623
|
||||
20250408,095900,839245360,4590,4590,4590,4585,643
|
||||
20250408,095800,836294045,4590,4595,4595,4585,3522
|
||||
20250408,095700,820128765,4595,4600,4605,4595,2362
|
||||
20250408,095600,809262070,4605,4610,4610,4605,1089
|
||||
20250408,095500,804246130,4605,4615,4615,4605,914
|
||||
20250408,095400,800033880,4605,4600,4615,4600,492
|
||||
20250408,095300,797767995,4605,4600,4610,4600,855
|
||||
20250408,095200,793830825,4595,4595,4595,4590,1826
|
||||
20250408,095100,785441285,4595,4595,4605,4595,1398
|
||||
20250408,095000,779013865,4595,4595,4600,4590,2071
|
||||
20250408,094900,769502700,4595,4595,4600,4595,346
|
||||
20250408,094800,767912805,4595,4580,4595,4575,3539
|
||||
20250408,094700,751692430,4580,4590,4590,4580,3351
|
||||
20250408,094600,736338580,4595,4590,4595,4590,21
|
||||
20250408,094500,736242095,4590,4600,4600,4590,1512
|
||||
20250408,094400,729299360,4595,4600,4600,4595,107
|
||||
20250408,094300,728807670,4600,4595,4605,4595,904
|
||||
20250408,094200,724653770,4595,4595,4605,4595,834
|
||||
20250408,094100,720820280,4590,4600,4600,4585,799
|
||||
20250408,094000,717150940,4600,4605,4605,4600,1416
|
||||
20250408,093900,710636240,4610,4595,4610,4595,259
|
||||
20250408,093800,709446015,4610,4595,4610,4585,960
|
||||
20250408,093700,705030920,4595,4595,4595,4585,1086
|
||||
20250408,093600,700051560,4595,4590,4600,4585,42
|
||||
20250408,093500,699858725,4585,4595,4600,4585,1708
|
||||
20250408,093400,692014995,4595,4600,4610,4595,3180
|
||||
20250408,093300,677399485,4605,4605,4615,4600,350
|
||||
20250408,093200,675788145,4605,4600,4615,4600,2661
|
||||
20250408,093100,663532445,4600,4600,4605,4590,1340
|
||||
20250408,093000,657375925,4605,4605,4605,4600,303
|
||||
20250408,092900,655981125,4600,4595,4605,4595,2796
|
||||
20250408,092800,643121310,4595,4590,4595,4590,1793
|
||||
20250408,092700,634891415,4600,4600,4600,4590,351
|
||||
20250408,092600,633279965,4600,4590,4600,4585,2745
|
||||
20250408,092500,620681010,4590,4595,4595,4585,2582
|
||||
20250408,092400,608829835,4605,4600,4605,4595,3482
|
||||
20250408,092300,592820355,4605,4610,4620,4595,7769
|
||||
20250408,092200,557032015,4610,4630,4630,4610,1360
|
||||
20250408,092100,550760680,4630,4635,4635,4620,431
|
||||
20250408,092000,548767430,4630,4605,4630,4605,1923
|
||||
20250408,091900,539895545,4605,4625,4625,4605,3380
|
||||
20250408,091800,524310445,4620,4615,4635,4610,3805
|
||||
20250408,091700,506740255,4615,4615,4630,4610,4353
|
||||
20250408,091600,486652825,4630,4635,4635,4620,550
|
||||
20250408,091500,484107735,4620,4630,4635,4610,6513
|
||||
20250408,091400,454030895,4630,4630,4630,4620,3654
|
||||
20250408,091300,437128766,4625,4645,4645,4620,5809
|
||||
20250408,091200,410235756,4645,4640,4650,4635,3642
|
||||
20250408,091100,393342405,4640,4640,4655,4630,5783
|
||||
20250408,091000,366507020,4640,4645,4645,4635,1503
|
||||
20250408,090900,359534285,4645,4635,4645,4635,1407
|
||||
20250408,090800,353007135,4635,4640,4640,4635,3792
|
||||
20250408,090700,335415730,4640,4650,4650,4640,3712
|
||||
20250408,090600,318172925,4660,4635,4660,4635,2803
|
||||
20250408,090500,305146990,4630,4645,4650,4630,2336
|
||||
20250408,090400,294323325,4650,4660,4665,4640,6744
|
||||
20250408,090300,262933815,4660,4645,4680,4635,8612
|
||||
20250408,090200,222828895,4645,4640,4650,4620,1121
|
||||
20250408,090100,217630860,4650,4670,4675,4615,10598
|
||||
20250408,090000,168526605,4655,4640,4670,4635,36230
|
||||
|
Reference in New Issue
Block a user