Update 2025-04-08 2740 candle_min
This commit is contained in:
576
007820/min/candle-20250408.csv
Normal file
576
007820/min/candle-20250408.csv
Normal file
@@ -0,0 +1,576 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,183300,716143062,4440,4440,4440,4440,0
|
||||
20250408,183200,716143062,4440,4440,4440,4440,0
|
||||
20250408,183100,716143062,4440,4440,4440,4440,0
|
||||
20250408,183000,716143062,4440,4440,4440,4440,0
|
||||
20250408,182900,716143062,4440,4440,4440,4440,0
|
||||
20250408,182800,716143062,4440,4440,4440,4440,0
|
||||
20250408,182700,716143062,4440,4440,4440,4440,0
|
||||
20250408,182600,716143062,4440,4440,4440,4440,0
|
||||
20250408,182500,716143062,4440,4440,4440,4440,0
|
||||
20250408,182400,716143062,4440,4440,4440,4440,0
|
||||
20250408,182300,716143062,4440,4440,4440,4440,0
|
||||
20250408,182200,716143062,4440,4440,4440,4440,0
|
||||
20250408,182100,716143062,4440,4440,4440,4440,0
|
||||
20250408,182000,716143062,4440,4440,4440,4440,0
|
||||
20250408,181900,716143062,4440,4440,4440,4440,0
|
||||
20250408,181800,716143062,4440,4440,4440,4440,0
|
||||
20250408,181700,716143062,4440,4440,4440,4440,0
|
||||
20250408,181600,716143062,4440,4440,4440,4440,0
|
||||
20250408,181500,716143062,4440,4440,4440,4440,0
|
||||
20250408,181400,716143062,4440,4440,4440,4440,0
|
||||
20250408,181300,716143062,4440,4440,4440,4440,0
|
||||
20250408,181200,716143062,4440,4440,4440,4440,0
|
||||
20250408,181100,716143062,4440,4440,4440,4440,0
|
||||
20250408,181000,716143062,4440,4440,4440,4440,0
|
||||
20250408,180900,716143062,4440,4440,4440,4440,0
|
||||
20250408,180800,716143062,4440,4440,4440,4440,0
|
||||
20250408,180700,716143062,4440,4440,4440,4440,0
|
||||
20250408,180600,716143062,4440,4440,4440,4440,0
|
||||
20250408,180500,716143062,4440,4440,4440,4440,0
|
||||
20250408,180400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,180300,716143062,4440,4440,4440,4440,0
|
||||
20250408,180200,716143062,4440,4440,4440,4440,0
|
||||
20250408,180100,716143062,4440,4440,4440,4440,0
|
||||
20250408,180000,716143062,4440,4440,4440,4440,0
|
||||
20250408,175900,716143062,4440,4440,4440,4440,0
|
||||
20250408,175800,716143062,4440,4440,4440,4440,0
|
||||
20250408,175700,716143062,4440,4440,4440,4440,0
|
||||
20250408,175600,716143062,4440,4440,4440,4440,0
|
||||
20250408,175500,716143062,4440,4440,4440,4440,0
|
||||
20250408,175400,716143062,4440,4440,4440,4440,0
|
||||
20250408,175300,716143062,4440,4440,4440,4440,0
|
||||
20250408,175200,716143062,4440,4440,4440,4440,0
|
||||
20250408,175100,716143062,4440,4440,4440,4440,0
|
||||
20250408,175000,716143062,4440,4440,4440,4440,0
|
||||
20250408,174900,716143062,4440,4440,4440,4440,0
|
||||
20250408,174800,716143062,4440,4440,4440,4440,0
|
||||
20250408,174700,716143062,4440,4440,4440,4440,0
|
||||
20250408,174600,716143062,4440,4440,4440,4440,0
|
||||
20250408,174500,716143062,4440,4440,4440,4440,0
|
||||
20250408,174400,716143062,4440,4440,4440,4440,0
|
||||
20250408,174300,716143062,4440,4440,4440,4440,0
|
||||
20250408,174200,716143062,4440,4440,4440,4440,0
|
||||
20250408,174100,716143062,4440,4440,4440,4440,0
|
||||
20250408,174000,716143062,4440,4440,4440,4440,0
|
||||
20250408,173900,716143062,4440,4440,4440,4440,0
|
||||
20250408,173800,716143062,4440,4440,4440,4440,0
|
||||
20250408,173700,716143062,4440,4440,4440,4440,0
|
||||
20250408,173600,716143062,4440,4440,4440,4440,0
|
||||
20250408,173500,716143062,4440,4440,4440,4440,0
|
||||
20250408,173400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,173300,716143062,4440,4440,4440,4440,0
|
||||
20250408,173200,716143062,4440,4440,4440,4440,0
|
||||
20250408,173100,716143062,4440,4440,4440,4440,0
|
||||
20250408,173000,716143062,4440,4440,4440,4440,0
|
||||
20250408,172900,716143062,4440,4440,4440,4440,0
|
||||
20250408,172800,716143062,4440,4440,4440,4440,0
|
||||
20250408,172700,716143062,4440,4440,4440,4440,0
|
||||
20250408,172600,716143062,4440,4440,4440,4440,0
|
||||
20250408,172500,716143062,4440,4440,4440,4440,0
|
||||
20250408,172400,716143062,4440,4440,4440,4440,0
|
||||
20250408,172300,716143062,4440,4440,4440,4440,0
|
||||
20250408,172200,716143062,4440,4440,4440,4440,0
|
||||
20250408,172100,716143062,4440,4440,4440,4440,0
|
||||
20250408,172000,716143062,4440,4440,4440,4440,0
|
||||
20250408,171900,716143062,4440,4440,4440,4440,0
|
||||
20250408,171800,716143062,4440,4440,4440,4440,0
|
||||
20250408,171700,716143062,4440,4440,4440,4440,0
|
||||
20250408,171600,716143062,4440,4440,4440,4440,0
|
||||
20250408,171500,716143062,4440,4440,4440,4440,0
|
||||
20250408,171400,716143062,4440,4440,4440,4440,0
|
||||
20250408,171300,716143062,4440,4440,4440,4440,0
|
||||
20250408,171200,716143062,4440,4440,4440,4440,0
|
||||
20250408,171100,716143062,4440,4440,4440,4440,0
|
||||
20250408,171000,716143062,4440,4440,4440,4440,0
|
||||
20250408,170900,716143062,4440,4440,4440,4440,0
|
||||
20250408,170800,716143062,4440,4440,4440,4440,0
|
||||
20250408,170700,716143062,4440,4440,4440,4440,0
|
||||
20250408,170600,716143062,4440,4440,4440,4440,0
|
||||
20250408,170500,716143062,4440,4440,4440,4440,0
|
||||
20250408,170400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,170300,716143062,4440,4440,4440,4440,0
|
||||
20250408,170200,716143062,4440,4440,4440,4440,0
|
||||
20250408,170100,716143062,4440,4440,4440,4440,0
|
||||
20250408,170000,716143062,4440,4440,4440,4440,0
|
||||
20250408,165900,716143062,4440,4440,4440,4440,0
|
||||
20250408,165800,716143062,4440,4440,4440,4440,0
|
||||
20250408,165700,716143062,4440,4440,4440,4440,0
|
||||
20250408,165600,716143062,4440,4440,4440,4440,0
|
||||
20250408,165500,716143062,4440,4440,4440,4440,0
|
||||
20250408,165400,716143062,4440,4440,4440,4440,0
|
||||
20250408,165300,716143062,4440,4440,4440,4440,0
|
||||
20250408,165200,716143062,4440,4440,4440,4440,0
|
||||
20250408,165100,716143062,4440,4440,4440,4440,0
|
||||
20250408,165000,716143062,4440,4440,4440,4440,0
|
||||
20250408,164900,716143062,4440,4440,4440,4440,0
|
||||
20250408,164800,716143062,4440,4440,4440,4440,0
|
||||
20250408,164700,716143062,4440,4440,4440,4440,0
|
||||
20250408,164600,716143062,4440,4440,4440,4440,0
|
||||
20250408,164500,716143062,4440,4440,4440,4440,0
|
||||
20250408,164400,716143062,4440,4440,4440,4440,0
|
||||
20250408,164300,716143062,4440,4440,4440,4440,0
|
||||
20250408,164200,716143062,4440,4440,4440,4440,0
|
||||
20250408,164100,716143062,4440,4440,4440,4440,0
|
||||
20250408,164000,716143062,4440,4440,4440,4440,0
|
||||
20250408,163900,716143062,4440,4440,4440,4440,0
|
||||
20250408,163800,716143062,4440,4440,4440,4440,0
|
||||
20250408,163700,716143062,4440,4440,4440,4440,0
|
||||
20250408,163600,716143062,4440,4440,4440,4440,0
|
||||
20250408,163500,716143062,4440,4440,4440,4440,0
|
||||
20250408,163400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,163300,716143062,4440,4440,4440,4440,0
|
||||
20250408,163200,716143062,4440,4440,4440,4440,0
|
||||
20250408,163100,716143062,4440,4440,4440,4440,0
|
||||
20250408,163000,716143062,4440,4440,4440,4440,0
|
||||
20250408,162900,716143062,4440,4440,4440,4440,0
|
||||
20250408,162800,716143062,4440,4440,4440,4440,0
|
||||
20250408,162700,716143062,4440,4440,4440,4440,0
|
||||
20250408,162600,716143062,4440,4440,4440,4440,0
|
||||
20250408,162500,716143062,4440,4440,4440,4440,0
|
||||
20250408,162400,716143062,4440,4440,4440,4440,0
|
||||
20250408,162300,716143062,4440,4440,4440,4440,0
|
||||
20250408,162200,716143062,4440,4440,4440,4440,0
|
||||
20250408,162100,716143062,4440,4440,4440,4440,0
|
||||
20250408,162000,716143062,4440,4440,4440,4440,0
|
||||
20250408,161900,716143062,4440,4440,4440,4440,0
|
||||
20250408,161800,716143062,4440,4440,4440,4440,0
|
||||
20250408,161700,716143062,4440,4440,4440,4440,0
|
||||
20250408,161600,716143062,4440,4440,4440,4440,0
|
||||
20250408,161500,716143062,4440,4440,4440,4440,0
|
||||
20250408,161400,716143062,4440,4440,4440,4440,0
|
||||
20250408,161300,716143062,4440,4440,4440,4440,0
|
||||
20250408,161200,716143062,4440,4440,4440,4440,0
|
||||
20250408,161100,716143062,4440,4440,4440,4440,0
|
||||
20250408,161000,716143062,4440,4440,4440,4440,0
|
||||
20250408,160900,716143062,4440,4440,4440,4440,0
|
||||
20250408,160800,716143062,4440,4440,4440,4440,0
|
||||
20250408,160700,716143062,4440,4440,4440,4440,0
|
||||
20250408,160600,716143062,4440,4440,4440,4440,0
|
||||
20250408,160500,716143062,4440,4440,4440,4440,0
|
||||
20250408,160400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,160300,716143062,4440,4440,4440,4440,0
|
||||
20250408,160200,716143062,4440,4440,4440,4440,0
|
||||
20250408,160100,716143062,4440,4440,4440,4440,0
|
||||
20250408,160000,716143062,4440,4440,4440,4440,0
|
||||
20250408,155900,716143062,4440,4440,4440,4440,0
|
||||
20250408,155800,716143062,4440,4440,4440,4440,0
|
||||
20250408,155700,716143062,4440,4440,4440,4440,0
|
||||
20250408,155600,716143062,4440,4440,4440,4440,0
|
||||
20250408,155500,716143062,4440,4440,4440,4440,0
|
||||
20250408,155400,716143062,4440,4440,4440,4440,0
|
||||
20250408,155300,716143062,4440,4440,4440,4440,0
|
||||
20250408,155200,716143062,4440,4440,4440,4440,0
|
||||
20250408,155100,716143062,4440,4440,4440,4440,0
|
||||
20250408,155000,716143062,4440,4440,4440,4440,0
|
||||
20250408,154900,716143062,4440,4440,4440,4440,0
|
||||
20250408,154800,716143062,4440,4440,4440,4440,0
|
||||
20250408,154700,716143062,4440,4440,4440,4440,0
|
||||
20250408,154600,716143062,4440,4440,4440,4440,0
|
||||
20250408,154500,716143062,4440,4440,4440,4440,0
|
||||
20250408,154400,716143062,4440,4440,4440,4440,0
|
||||
20250408,154300,716143062,4440,4440,4440,4440,0
|
||||
20250408,154200,716143062,4440,4440,4440,4440,0
|
||||
20250408,154100,716143062,4440,4440,4440,4440,0
|
||||
20250408,154000,716143062,4440,4440,4440,4440,0
|
||||
20250408,153900,716143062,4440,4440,4440,4440,0
|
||||
20250408,153800,716143062,4440,4440,4440,4440,0
|
||||
20250408,153700,716143062,4440,4440,4440,4440,0
|
||||
20250408,153600,716143062,4440,4440,4440,4440,0
|
||||
20250408,153500,716143062,4440,4440,4440,4440,0
|
||||
20250408,153400,716143062,4440,4440,4440,4440,2764
|
||||
20250408,153300,716143062,4440,4440,4440,4440,0
|
||||
20250408,153200,716143062,4440,4440,4440,4440,0
|
||||
20250408,153100,716143062,4440,4440,4440,4440,0
|
||||
20250408,153000,716143062,4440,4440,4440,4440,2764
|
||||
20250408,152900,703870902,4435,4435,4435,4435,0
|
||||
20250408,152800,703870902,4435,4435,4435,4435,0
|
||||
20250408,152700,703870902,4435,4435,4435,4435,0
|
||||
20250408,152600,703870902,4435,4435,4435,4435,0
|
||||
20250408,152500,703870902,4435,4435,4435,4435,0
|
||||
20250408,152400,703870902,4435,4435,4435,4435,0
|
||||
20250408,152300,703870902,4435,4435,4435,4435,0
|
||||
20250408,152200,703870902,4435,4435,4435,4435,0
|
||||
20250408,152100,703870902,4435,4435,4435,4435,0
|
||||
20250408,152000,703870902,4435,4435,4435,4435,0
|
||||
20250408,151900,703870902,4435,4435,4440,4390,494
|
||||
20250408,151800,701680527,4435,4410,4435,4400,237
|
||||
20250408,151700,700635482,4410,4410,4410,4410,509
|
||||
20250408,151600,698390792,4410,4390,4410,4390,26
|
||||
20250408,151500,698276632,4410,4410,4410,4390,78
|
||||
20250408,151400,697933852,4410,4410,4410,4410,1
|
||||
20250408,151300,697929442,4390,4395,4395,4390,141
|
||||
20250408,151200,697309867,4390,4390,4390,4390,92
|
||||
20250408,151100,696905987,4385,4385,4385,4385,697
|
||||
20250408,151000,693849642,4385,4405,4405,4385,1425
|
||||
20250408,150900,687585907,4405,4405,4405,4405,2
|
||||
20250408,150800,687577097,4420,4420,4420,4420,0
|
||||
20250408,150700,687577097,4420,4420,4420,4395,4033
|
||||
20250408,150600,669753512,4430,4430,4430,4430,1
|
||||
20250408,150500,669749082,4430,4420,4430,4420,418
|
||||
20250408,150400,667900342,4420,4425,4425,4420,153
|
||||
20250408,150300,667223342,4425,4425,4425,4425,0
|
||||
20250408,150200,667223342,4425,4425,4425,4425,0
|
||||
20250408,150100,667223342,4425,4425,4425,4425,0
|
||||
20250408,150000,667223342,4425,4430,4430,4425,140
|
||||
20250408,145900,666603837,4420,4430,4430,4420,246
|
||||
20250408,145800,665516007,4420,4420,4420,4420,0
|
||||
20250408,145700,665516007,4420,4420,4420,4420,0
|
||||
20250408,145600,665516007,4420,4420,4420,4420,343
|
||||
20250408,145500,663999947,4420,4415,4420,4415,870
|
||||
20250408,145400,660158397,4415,4415,4415,4415,91
|
||||
20250408,145300,659756632,4395,4395,4395,4395,0
|
||||
20250408,145200,659756632,4395,4400,4400,4395,2001
|
||||
20250408,145100,650961802,4400,4400,4400,4400,422
|
||||
20250408,145000,649105002,4410,4410,4410,4410,6
|
||||
20250408,144900,649078542,4400,4400,4400,4400,0
|
||||
20250408,144800,649078542,4400,4400,4400,4400,0
|
||||
20250408,144700,649078542,4400,4400,4400,4400,1
|
||||
20250408,144600,649074142,4410,4400,4410,4395,3827
|
||||
20250408,144500,632235522,4410,4410,4410,4410,0
|
||||
20250408,144400,632235522,4410,4420,4420,4410,25
|
||||
20250408,144300,632125042,4400,4400,4400,4400,0
|
||||
20250408,144200,632125042,4400,4400,4400,4400,0
|
||||
20250408,144100,632125042,4400,4400,4400,4400,940
|
||||
20250408,144000,627989042,4400,4410,4410,4400,213
|
||||
20250408,143900,627051072,4425,4425,4425,4415,762
|
||||
20250408,143800,623680972,4425,4430,4430,4425,507
|
||||
20250408,143700,621434997,4435,4435,4435,4435,20
|
||||
20250408,143600,621346297,4435,4435,4435,4435,4
|
||||
20250408,143500,621328557,4425,4435,4435,4425,88
|
||||
20250408,143400,620938517,4435,4460,4460,4435,2317
|
||||
20250408,143300,610647072,4445,4460,4460,4445,75
|
||||
20250408,143200,610313577,4460,4450,4460,4440,1003
|
||||
20250408,143100,605857727,4460,4460,4460,4460,30
|
||||
20250408,143000,605723927,4475,4480,4480,4475,9
|
||||
20250408,142900,605683627,4455,4460,4460,4455,9
|
||||
20250408,142800,605643512,4460,4460,4480,4440,979
|
||||
20250408,142700,601279237,4485,4455,4485,4455,292
|
||||
20250408,142600,599973297,4460,4480,4500,4460,513
|
||||
20250408,142500,597680472,4510,4485,4515,4470,7147
|
||||
20250408,142400,565573192,4485,4405,4495,4405,11262
|
||||
20250408,142300,515245667,4400,4375,4400,4375,806
|
||||
20250408,142200,511699767,4375,4375,4375,4375,476
|
||||
20250408,142100,509617267,4360,4360,4360,4360,0
|
||||
20250408,142000,509617267,4360,4360,4360,4360,200
|
||||
20250408,141900,508745267,4360,4360,4360,4360,0
|
||||
20250408,141800,508745267,4360,4360,4360,4360,1258
|
||||
20250408,141700,503260387,4360,4350,4360,4350,1628
|
||||
20250408,141600,496175587,4360,4360,4360,4360,0
|
||||
20250408,141500,496175587,4360,4355,4360,4355,100
|
||||
20250408,141400,495740052,4350,4350,4350,4350,234
|
||||
20250408,141300,494722152,4340,4340,4340,4340,0
|
||||
20250408,141200,494722152,4340,4340,4340,4340,0
|
||||
20250408,141100,494722152,4340,4340,4340,4340,0
|
||||
20250408,141000,494722152,4340,4340,4340,4340,130
|
||||
20250408,140900,494157952,4340,4335,4340,4335,33
|
||||
20250408,140800,494014892,4340,4340,4340,4340,584
|
||||
20250408,140700,491480332,4340,4350,4350,4340,101
|
||||
20250408,140600,491041977,4355,4355,4355,4355,0
|
||||
20250408,140500,491041977,4355,4355,4355,4355,1
|
||||
20250408,140400,491037622,4340,4340,4340,4340,0
|
||||
20250408,140300,491037622,4340,4340,4340,4340,280
|
||||
20250408,140200,489822422,4345,4345,4345,4345,240
|
||||
20250408,140100,488779622,4345,4350,4350,4345,93
|
||||
20250408,140000,488375207,4350,4350,4350,4350,0
|
||||
20250408,135900,488375207,4350,4350,4350,4350,20
|
||||
20250408,135800,488288207,4350,4350,4350,4350,25
|
||||
20250408,135700,488179457,4360,4360,4360,4360,0
|
||||
20250408,135600,488179457,4360,4355,4360,4355,221
|
||||
20250408,135500,487216997,4355,4355,4355,4355,14
|
||||
20250408,135400,487156027,4355,4355,4355,4355,20
|
||||
20250408,135300,487068927,4355,4355,4355,4355,0
|
||||
20250408,135200,487068927,4355,4355,4355,4355,252
|
||||
20250408,135100,485971467,4355,4340,4355,4340,1545
|
||||
20250408,135000,479254722,4350,4350,4350,4350,100
|
||||
20250408,134900,478819722,4325,4350,4350,4325,45
|
||||
20250408,134800,478624522,4325,4325,4325,4325,0
|
||||
20250408,134700,478624522,4325,4325,4325,4325,1004
|
||||
20250408,134600,474282222,4325,4320,4325,4320,319
|
||||
20250408,134500,472902947,4355,4355,4355,4355,0
|
||||
20250408,134400,472902947,4355,4355,4355,4355,0
|
||||
20250408,134300,472902947,4355,4365,4365,4320,2627
|
||||
20250408,134200,461522317,4365,4365,4365,4365,0
|
||||
20250408,134100,461522317,4365,4365,4365,4365,100
|
||||
20250408,134000,461085817,4350,4350,4350,4350,240
|
||||
20250408,133900,460041817,4350,4350,4350,4350,0
|
||||
20250408,133800,460041817,4350,4350,4350,4350,19
|
||||
20250408,133700,459959167,4350,4350,4350,4350,0
|
||||
20250408,133600,459959167,4350,4350,4350,4350,299
|
||||
20250408,133500,458658517,4350,4360,4360,4350,806
|
||||
20250408,133400,455150047,4360,4360,4360,4360,150
|
||||
20250408,133300,454496047,4360,4370,4375,4360,194
|
||||
20250408,133200,453649062,4390,4390,4390,4390,0
|
||||
20250408,133100,453649062,4390,4390,4390,4390,1
|
||||
20250408,133000,453644672,4365,4365,4365,4365,0
|
||||
20250408,132900,453644672,4365,4365,4365,4365,0
|
||||
20250408,132800,453644672,4365,4365,4365,4365,0
|
||||
20250408,132700,453644672,4365,4370,4370,4365,100
|
||||
20250408,132600,453208167,4365,4365,4365,4365,0
|
||||
20250408,132500,453208167,4365,4365,4365,4365,0
|
||||
20250408,132400,453208167,4365,4365,4365,4365,30
|
||||
20250408,132300,453077217,4370,4370,4370,4370,2119
|
||||
20250408,132200,443817187,4370,4375,4375,4370,380
|
||||
20250408,132100,442155447,4370,4370,4370,4370,0
|
||||
20250408,132000,442155447,4370,4370,4370,4370,0
|
||||
20250408,131900,442155447,4370,4370,4370,4370,0
|
||||
20250408,131800,442155447,4370,4375,4375,4370,1070
|
||||
20250408,131700,437478842,4370,4385,4395,4370,552
|
||||
20250408,131600,435063607,4380,4380,4380,4380,0
|
||||
20250408,131500,435063607,4380,4380,4380,4380,0
|
||||
20250408,131400,435063607,4380,4380,4380,4380,0
|
||||
20250408,131300,435063607,4380,4380,4380,4380,144
|
||||
20250408,131200,434432887,4395,4380,4395,4380,27
|
||||
20250408,131100,434314372,4380,4390,4390,4380,32
|
||||
20250408,131000,434174192,4380,4395,4395,4380,15
|
||||
20250408,130900,434108417,4400,4400,4400,4400,0
|
||||
20250408,130800,434108417,4400,4400,4400,4400,0
|
||||
20250408,130700,434108417,4400,4400,4400,4400,0
|
||||
20250408,130600,434108417,4400,4400,4400,4400,0
|
||||
20250408,130500,434108417,4400,4400,4400,4400,0
|
||||
20250408,130400,434108417,4400,4400,4400,4400,0
|
||||
20250408,130300,434108417,4400,4400,4400,4400,0
|
||||
20250408,130200,434108417,4400,4400,4400,4400,0
|
||||
20250408,130100,434108417,4400,4400,4400,4400,1
|
||||
20250408,130000,434104017,4400,4400,4400,4400,0
|
||||
20250408,125900,434104017,4400,4385,4405,4385,191
|
||||
20250408,125800,433266427,4385,4385,4385,4365,1252
|
||||
20250408,125700,427787647,4370,4370,4370,4370,0
|
||||
20250408,125600,427787647,4370,4370,4370,4370,1862
|
||||
20250408,125500,419650707,4370,4375,4375,4370,344
|
||||
20250408,125400,418146272,4375,4380,4380,4375,726
|
||||
20250408,125300,414966687,4385,4385,4385,4380,918
|
||||
20250408,125200,410942602,4390,4390,4390,4390,0
|
||||
20250408,125100,410942602,4390,4390,4390,4390,0
|
||||
20250408,125000,410942602,4390,4390,4390,4390,1
|
||||
20250408,124900,410938212,4390,4390,4390,4390,0
|
||||
20250408,124800,410938212,4390,4390,4390,4390,2
|
||||
20250408,124700,410929432,4390,4390,4390,4390,3
|
||||
20250408,124600,410916262,4385,4390,4390,4385,776
|
||||
20250408,124500,407512832,4390,4390,4390,4390,0
|
||||
20250408,124400,407512832,4390,4405,4405,4390,40
|
||||
20250408,124300,407337067,4405,4390,4405,4390,460
|
||||
20250408,124200,405317652,4390,4390,4390,4390,505
|
||||
20250408,124100,403100702,4390,4390,4390,4390,158
|
||||
20250408,124000,402407082,4390,4390,4390,4390,250
|
||||
20250408,123900,401309582,4390,4390,4390,4390,0
|
||||
20250408,123800,401309582,4390,4405,4405,4390,506
|
||||
20250408,123700,399084192,4410,4410,4410,4410,0
|
||||
20250408,123600,399084192,4410,4410,4410,4410,0
|
||||
20250408,123500,399084192,4410,4410,4410,4410,0
|
||||
20250408,123400,399084192,4410,4410,4410,4410,0
|
||||
20250408,123300,399084192,4410,4410,4410,4410,0
|
||||
20250408,123200,399084192,4410,4410,4410,4410,11
|
||||
20250408,123100,399035682,4410,4395,4410,4390,1396
|
||||
20250408,123000,392905707,4410,4410,4410,4410,0
|
||||
20250408,122900,392905707,4410,4410,4410,4410,84
|
||||
20250408,122800,392535267,4415,4415,4415,4415,0
|
||||
20250408,122700,392535267,4415,4415,4415,4415,34
|
||||
20250408,122600,392385157,4395,4395,4395,4395,0
|
||||
20250408,122500,392385157,4395,4395,4395,4395,1
|
||||
20250408,122400,392380762,4395,4395,4415,4390,940
|
||||
20250408,122300,388251272,4395,4395,4395,4395,17
|
||||
20250408,122200,388176557,4400,4400,4400,4400,1107
|
||||
20250408,122100,383305757,4420,4420,4420,4420,0
|
||||
20250408,122000,383305757,4420,4420,4420,4420,0
|
||||
20250408,121900,383305757,4420,4420,4420,4420,0
|
||||
20250408,121800,383305757,4420,4420,4420,4420,0
|
||||
20250408,121700,383305757,4420,4420,4420,4420,0
|
||||
20250408,121600,383305757,4420,4420,4420,4420,0
|
||||
20250408,121500,383305757,4420,4420,4420,4420,1
|
||||
20250408,121400,383301337,4420,4420,4420,4420,3
|
||||
20250408,121300,383288077,4420,4420,4420,4420,0
|
||||
20250408,121200,383288077,4420,4420,4420,4420,1
|
||||
20250408,121100,383283657,4400,4400,4400,4400,1
|
||||
20250408,121000,383279257,4395,4395,4395,4395,0
|
||||
20250408,120900,383279257,4395,4395,4395,4395,0
|
||||
20250408,120800,383279257,4395,4420,4420,4395,96
|
||||
20250408,120700,382855497,4420,4420,4420,4420,0
|
||||
20250408,120600,382855497,4420,4420,4420,4420,4
|
||||
20250408,120500,382837817,4420,4425,4425,4395,35
|
||||
20250408,120400,382683897,4400,4400,4410,4400,130
|
||||
20250408,120300,382111697,4400,4400,4400,4400,0
|
||||
20250408,120200,382111697,4400,4400,4400,4400,0
|
||||
20250408,120100,382111697,4400,4410,4410,4400,500
|
||||
20250408,120000,379910582,4410,4410,4410,4410,90
|
||||
20250408,115900,379513682,4410,4415,4415,4410,2000
|
||||
20250408,115800,370693532,4425,4425,4425,4425,0
|
||||
20250408,115700,370693532,4425,4425,4425,4425,1896
|
||||
20250408,115600,362303732,4425,4430,4430,4425,8
|
||||
20250408,115500,362268317,4430,4435,4435,4430,965
|
||||
20250408,115400,357989112,4435,4435,4435,4435,0
|
||||
20250408,115300,357989112,4435,4435,4435,4435,25
|
||||
20250408,115200,357878237,4440,4440,4440,4440,10
|
||||
20250408,115100,357833837,4445,4445,4445,4445,240
|
||||
20250408,115000,356767037,4445,4445,4445,4445,0
|
||||
20250408,114900,356767037,4445,4445,4445,4445,27
|
||||
20250408,114800,356647022,4445,4445,4445,4445,16
|
||||
20250408,114700,356575902,4455,4455,4455,4455,2
|
||||
20250408,114600,356566992,4440,4440,4440,4440,680
|
||||
20250408,114500,353547792,4440,4445,4445,4440,1707
|
||||
20250408,114400,345965177,4445,4450,4450,4445,1693
|
||||
20250408,114300,338437792,4450,4450,4450,4450,0
|
||||
20250408,114200,338437792,4450,4450,4450,4450,0
|
||||
20250408,114100,338437792,4450,4450,4450,4450,1
|
||||
20250408,114000,338433342,4450,4450,4450,4450,138
|
||||
20250408,113900,337819242,4455,4455,4455,4455,21
|
||||
20250408,113800,337725687,4455,4450,4455,4450,2475
|
||||
20250408,113700,326711922,4450,4455,4455,4450,1666
|
||||
20250408,113600,319293267,4450,4450,4450,4450,49
|
||||
20250408,113500,319075217,4450,4450,4450,4450,0
|
||||
20250408,113400,319075217,4450,4450,4450,4450,288
|
||||
20250408,113300,317793617,4450,4445,4450,4445,150
|
||||
20250408,113200,317126152,4447,4447,4447,4447,0
|
||||
20250408,113100,317126152,4447,4447,4447,4447,2
|
||||
20250408,113000,317117258,4447,4447,4447,4447,1
|
||||
20250408,112900,317112811,4445,4445,4445,4445,0
|
||||
20250408,112800,317112811,4445,4445,4445,4445,0
|
||||
20250408,112700,317112811,4445,4445,4445,4445,3
|
||||
20250408,112600,317099476,4440,4440,4440,4440,70
|
||||
20250408,112500,316788676,4445,4460,4460,4445,99
|
||||
20250408,112400,316348591,4460,4460,4460,4460,1
|
||||
20250408,112300,316344131,4450,4450,4450,4450,1210
|
||||
20250408,112200,310959631,4460,4460,4460,4460,0
|
||||
20250408,112100,310959631,4460,4460,4460,4460,20
|
||||
20250408,112000,310870431,4460,4460,4460,4460,0
|
||||
20250408,111900,310870431,4460,4460,4460,4460,81
|
||||
20250408,111800,310509171,4470,4470,4470,4470,0
|
||||
20250408,111700,310509171,4470,4470,4470,4470,2
|
||||
20250408,111600,310500231,4465,4455,4465,4450,1757
|
||||
20250408,111500,302656151,4455,4455,4455,4455,0
|
||||
20250408,111400,302656151,4455,4455,4455,4455,44
|
||||
20250408,111300,302460131,4450,4465,4465,4450,2
|
||||
20250408,111200,302451216,4465,4465,4465,4465,0
|
||||
20250408,111100,302451216,4465,4465,4465,4465,0
|
||||
20250408,111000,302451216,4465,4465,4465,4465,0
|
||||
20250408,110900,302451216,4465,4465,4465,4465,0
|
||||
20250408,110800,302451216,4465,4465,4465,4465,20
|
||||
20250408,110700,302361916,4465,4465,4465,4465,3
|
||||
20250408,110600,302348521,4430,4430,4430,4430,0
|
||||
20250408,110500,302348521,4430,4430,4430,4430,0
|
||||
20250408,110400,302348521,4430,4430,4430,4430,75
|
||||
20250408,110300,302016271,4430,4450,4450,4430,408
|
||||
20250408,110200,300204871,4450,4455,4455,4450,19
|
||||
20250408,110100,300120231,4455,4450,4455,4450,2126
|
||||
20250408,110000,290657951,4450,4445,4450,4445,547
|
||||
20250408,105900,288225536,4430,4430,4430,4430,450
|
||||
20250408,105800,286232036,4430,4430,4430,4430,99
|
||||
20250408,105700,285793466,4430,4430,4430,4430,60
|
||||
20250408,105600,285527666,4425,4425,4425,4425,0
|
||||
20250408,105500,285527666,4425,4425,4425,4425,0
|
||||
20250408,105400,285527666,4425,4425,4425,4425,157
|
||||
20250408,105300,284832941,4410,4410,4410,4410,0
|
||||
20250408,105200,284832941,4410,4410,4410,4410,400
|
||||
20250408,105100,283068941,4410,4415,4415,4410,890
|
||||
20250408,105000,279140041,4415,4420,4420,4415,1099
|
||||
20250408,104900,274284961,4410,4410,4410,4410,0
|
||||
20250408,104800,274284961,4410,4410,4410,4410,0
|
||||
20250408,104700,274284961,4410,4410,4410,4410,0
|
||||
20250408,104600,274284961,4410,4410,4410,4410,4
|
||||
20250408,104500,274267321,4410,4410,4410,4410,29
|
||||
20250408,104400,274139431,4410,4410,4410,4410,123
|
||||
20250408,104300,273597001,4410,4410,4410,4410,0
|
||||
20250408,104200,273597001,4410,4410,4410,4410,0
|
||||
20250408,104100,273597001,4410,4410,4410,4410,1
|
||||
20250408,104000,273592591,4425,4425,4425,4425,20
|
||||
20250408,103900,273504091,4435,4435,4435,4435,0
|
||||
20250408,103800,273504091,4435,4435,4435,4435,0
|
||||
20250408,103700,273504091,4435,4435,4435,4435,100
|
||||
20250408,103600,273060591,4405,4415,4415,4405,1864
|
||||
20250408,103500,264843941,4415,4415,4415,4415,0
|
||||
20250408,103400,264843941,4415,4415,4415,4415,0
|
||||
20250408,103300,264843941,4415,4415,4415,4415,0
|
||||
20250408,103200,264843941,4415,4415,4415,4415,3
|
||||
20250408,103100,264830696,4445,4445,4445,4445,0
|
||||
20250408,103000,264830696,4445,4445,4445,4445,0
|
||||
20250408,102900,264830696,4445,4430,4445,4430,125
|
||||
20250408,102800,264275956,4410,4410,4410,4410,181
|
||||
20250408,102700,263477746,4410,4410,4410,4410,101
|
||||
20250408,102600,263032336,4415,4415,4415,4415,28
|
||||
20250408,102500,262908716,4415,4415,4415,4415,100
|
||||
20250408,102400,262467216,4450,4450,4450,4450,100
|
||||
20250408,102300,262022216,4450,4450,4450,4450,1
|
||||
20250408,102200,262017766,4430,4430,4430,4430,201
|
||||
20250408,102100,261127336,4410,4410,4410,4410,450
|
||||
20250408,102000,259142836,4430,4410,4430,4410,109
|
||||
20250408,101900,258661126,4410,4415,4415,4410,1700
|
||||
20250408,101800,251162866,4420,4420,4420,4420,483
|
||||
20250408,101700,249028006,4420,4420,4420,4420,51
|
||||
20250408,101600,248802586,4420,4420,4420,4420,71
|
||||
20250408,101500,248488766,4450,4450,4450,4450,0
|
||||
20250408,101400,248488766,4450,4450,4450,4450,974
|
||||
20250408,101300,244154466,4455,4455,4455,4455,0
|
||||
20250408,101200,244154466,4455,4440,4455,4440,314
|
||||
20250408,101100,242757476,4445,4445,4445,4445,1
|
||||
20250408,101000,242753031,4420,4415,4420,4415,356
|
||||
20250408,100900,241180011,4410,4400,4410,4400,201
|
||||
20250408,100800,240295301,4400,4420,4435,4390,5680
|
||||
20250408,100700,215290256,4415,4415,4415,4415,0
|
||||
20250408,100600,215290256,4415,4415,4415,4415,141
|
||||
20250408,100500,214667741,4440,4440,4440,4440,0
|
||||
20250408,100400,214667741,4440,4440,4440,4440,100
|
||||
20250408,100300,214223741,4410,4410,4410,4410,8
|
||||
20250408,100200,214188461,4440,4440,4440,4440,366
|
||||
20250408,100100,212563421,4440,4440,4440,4440,0
|
||||
20250408,100000,212563421,4440,4410,4440,4410,216
|
||||
20250408,095900,211610386,4440,4440,4440,4440,0
|
||||
20250408,095800,211610386,4440,4425,4440,4410,1031
|
||||
20250408,095700,207059071,4440,4445,4445,4425,1047
|
||||
20250408,095600,202424886,4430,4430,4455,4430,1451
|
||||
20250408,095500,195996386,4435,4435,4435,4435,200
|
||||
20250408,095400,195109386,4435,4435,4435,4435,0
|
||||
20250408,095300,195109386,4435,4435,4435,4435,200
|
||||
20250408,095200,194222386,4435,4435,4435,4435,0
|
||||
20250408,095100,194222386,4435,4435,4435,4435,0
|
||||
20250408,095000,194222386,4435,4435,4435,4435,0
|
||||
20250408,094900,194222386,4435,4435,4435,4435,0
|
||||
20250408,094800,194222386,4435,4435,4435,4435,21
|
||||
20250408,094700,194129251,4455,4455,4455,4455,0
|
||||
20250408,094600,194129251,4455,4445,4455,4445,244
|
||||
20250408,094500,193044241,4455,4455,4455,4455,15
|
||||
20250408,094400,192977416,4455,4425,4455,4425,3888
|
||||
20250408,094300,175743266,4430,4430,4430,4430,0
|
||||
20250408,094200,175743266,4430,4430,4430,4430,0
|
||||
20250408,094100,175743266,4430,4410,4430,4405,819
|
||||
20250408,094000,172126266,4410,4410,4410,4410,0
|
||||
20250408,093900,172126266,4410,4410,4410,4410,1
|
||||
20250408,093800,172121856,4410,4410,4410,4410,136
|
||||
20250408,093700,171522096,4405,4425,4425,4405,415
|
||||
20250408,093600,169693581,4425,4425,4425,4425,771
|
||||
20250408,093500,166281906,4425,4405,4425,4405,27
|
||||
20250408,093400,166162511,4405,4435,4435,4405,1101
|
||||
20250408,093300,161309576,4405,4430,4435,4405,2053
|
||||
20250408,093200,152214641,4430,4425,4430,4425,100
|
||||
20250408,093100,151771736,4405,4415,4435,4405,2260
|
||||
20250408,093000,141793986,4440,4440,4440,4440,0
|
||||
20250408,092900,141793986,4440,4440,4440,4440,5
|
||||
20250408,092800,141771786,4445,4445,4445,4445,0
|
||||
20250408,092700,141771786,4445,4415,4445,4415,182
|
||||
20250408,092600,140968196,4415,4415,4415,4415,0
|
||||
20250408,092500,140968196,4415,4415,4415,4415,225
|
||||
20250408,092400,139974821,4415,4400,4415,4400,2704
|
||||
20250408,092300,128074651,4410,4420,4420,4410,2147
|
||||
20250408,092200,118595636,4425,4425,4425,4425,269
|
||||
20250408,092100,117405311,4425,4425,4425,4425,0
|
||||
20250408,092000,117405311,4425,4430,4430,4425,348
|
||||
20250408,091900,115864866,4455,4460,4460,4435,530
|
||||
20250408,091800,113513706,4460,4430,4460,4430,1431
|
||||
20250408,091700,107173296,4430,4430,4430,4420,1525
|
||||
20250408,091600,100432361,4430,4435,4460,4430,710
|
||||
20250408,091500,97286656,4465,4460,4465,4440,402
|
||||
20250408,091400,95499671,4445,4445,4460,4445,42
|
||||
20250408,091300,95312966,4465,4465,4475,4450,556
|
||||
20250408,091200,92830066,4475,4460,4475,4460,45
|
||||
20250408,091100,92628781,4460,4460,4460,4460,0
|
||||
20250408,091000,92628781,4460,4475,4475,4460,292
|
||||
20250408,090900,91326241,4470,4465,4475,4465,122
|
||||
20250408,090800,90780946,4465,4465,4465,4465,812
|
||||
20250408,090700,87155366,4465,4475,4495,4465,1667
|
||||
20250408,090600,79701846,4475,4420,4485,4420,1667
|
||||
20250408,090500,72266576,4415,4445,4455,4280,10777
|
||||
20250408,090400,24840071,4445,4445,4445,4445,102
|
||||
20250408,090300,24386681,4440,4490,4490,4440,308
|
||||
20250408,090200,23015918,4495,4460,4495,4450,3043
|
||||
20250408,090100,9445960,4470,4475,4475,4470,429
|
||||
20250408,090000,7528280,4470,4455,4490,4455,1686
|
||||
|
Reference in New Issue
Block a user