Update 2025-04-08 2740 candle_min
This commit is contained in:
583
012170/min/candle-20250408.csv
Normal file
583
012170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,184000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,183000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,182000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,181100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,181000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,180000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,175000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,174100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,174000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,173000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,172000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,171100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,171000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,170000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,165000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,164100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,164000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,163000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,162000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,161100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,161000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,160000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,155000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,154100,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,154000,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153900,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153800,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153700,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153600,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153500,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153400,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153300,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153200,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153100,3639847439,4700,4700,4700,4700,0
|
||||
20250408,153000,3639847439,4700,4700,4700,4700,1916
|
||||
20250408,152900,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152800,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152700,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152600,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152500,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152400,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152300,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152200,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152100,3630842239,4660,4660,4660,4660,0
|
||||
20250408,152000,3630842239,4660,4660,4660,4660,0
|
||||
20250408,151900,3630842239,4660,4700,4700,4645,1439
|
||||
20250408,151800,3624138469,4705,4705,4710,4690,1715
|
||||
20250408,151700,3616069044,4690,4705,4705,4690,279
|
||||
20250408,151600,3614760134,4715,4715,4715,4715,0
|
||||
20250408,151500,3614760134,4715,4690,4715,4680,488
|
||||
20250408,151400,3612472839,4690,4690,4715,4690,121
|
||||
20250408,151300,3611903384,4690,4700,4700,4690,104
|
||||
20250408,151200,3611414674,4700,4715,4715,4700,45
|
||||
20250408,151100,3611202844,4700,4700,4700,4700,0
|
||||
20250408,151000,3611202844,4700,4665,4700,4665,2567
|
||||
20250408,150900,3599163609,4670,4685,4685,4670,827
|
||||
20250408,150800,3595296009,4670,4670,4675,4670,387
|
||||
20250408,150700,3593488469,4670,4675,4680,4670,2017
|
||||
20250408,150600,3584059449,4680,4675,4690,4675,14
|
||||
20250408,150500,3583993959,4665,4665,4665,4665,20
|
||||
20250408,150400,3583900659,4665,4685,4690,4665,2129
|
||||
20250408,150300,3573923749,4690,4670,4690,4670,970
|
||||
20250408,150200,3569393829,4640,4655,4655,4640,376
|
||||
20250408,150100,3567646374,4655,4660,4660,4655,1233
|
||||
20250408,150000,3561901204,4660,4670,4670,4660,2132
|
||||
20250408,145900,3551957794,4670,4680,4680,4670,679
|
||||
20250408,145800,3548785639,4700,4695,4700,4675,938
|
||||
20250408,145700,3544396574,4700,4700,4700,4700,0
|
||||
20250408,145600,3544396574,4700,4700,4700,4700,1
|
||||
20250408,145500,3544391874,4700,4700,4700,4700,131
|
||||
20250408,145400,3543776174,4700,4700,4700,4700,5
|
||||
20250408,145300,3543752674,4680,4685,4685,4680,78
|
||||
20250408,145200,3543387344,4685,4690,4690,4685,2247
|
||||
20250408,145100,3532851739,4690,4690,4690,4690,10
|
||||
20250408,145000,3532804839,4690,4700,4700,4690,346
|
||||
20250408,144900,3531182079,4700,4700,4700,4690,137
|
||||
20250408,144800,3530538829,4690,4710,4710,4690,213
|
||||
20250408,144700,3529537789,4710,4700,4710,4700,1676
|
||||
20250408,144600,3521658719,4700,4700,4700,4690,2783
|
||||
20250408,144500,3508592214,4700,4705,4705,4700,4463
|
||||
20250408,144400,3487612984,4715,4720,4720,4715,444
|
||||
20250408,144300,3485519174,4720,4710,4720,4705,150
|
||||
20250408,144200,3484812594,4700,4720,4720,4700,554
|
||||
20250408,144100,3482204349,4690,4690,4720,4690,143
|
||||
20250408,144000,3481533649,4690,4725,4725,4690,342
|
||||
20250408,143900,3479927439,4725,4750,4750,4725,495
|
||||
20250408,143800,3477577989,4750,4735,4750,4715,1086
|
||||
20250408,143700,3472427569,4730,4700,4730,4690,6059
|
||||
20250408,143600,3443959739,4735,4735,4735,4735,7
|
||||
20250408,143500,3443926594,4740,4700,4740,4700,98
|
||||
20250408,143400,3443465954,4695,4695,4695,4695,12
|
||||
20250408,143300,3443409614,4695,4700,4700,4695,190
|
||||
20250408,143200,3442517479,4700,4705,4705,4700,350
|
||||
20250408,143100,3440872379,4750,4750,4750,4750,101
|
||||
20250408,143000,3440392629,4750,4750,4750,4750,331
|
||||
20250408,142900,3438820379,4750,4710,4750,4700,1151
|
||||
20250408,142800,3433406904,4710,4710,4710,4710,14
|
||||
20250408,142700,3433340964,4750,4725,4750,4705,138
|
||||
20250408,142600,3432691074,4725,4730,4730,4725,434
|
||||
20250408,142500,3430640354,4730,4730,4730,4730,196
|
||||
20250408,142400,3429713274,4730,4730,4730,4730,0
|
||||
20250408,142300,3429713274,4730,4755,4755,4730,2383
|
||||
20250408,142200,3418438684,4755,4775,4775,4755,10
|
||||
20250408,142100,3418391114,4755,4770,4770,4755,2
|
||||
20250408,142000,3418381589,4770,4740,4770,4740,11
|
||||
20250408,141900,3418329179,4735,4775,4775,4735,2
|
||||
20250408,141800,3418319669,4730,4740,4740,4730,521
|
||||
20250408,141700,3415853944,4730,4740,4740,4730,5848
|
||||
20250408,141600,3388192884,4750,4750,4750,4750,2261
|
||||
20250408,141500,3377453134,4750,4780,4780,4750,3718
|
||||
20250408,141400,3359778799,4775,4795,4795,4775,143
|
||||
20250408,141300,3359094399,4795,4825,4825,4795,1959
|
||||
20250408,141200,3349683259,4825,4805,4830,4805,575
|
||||
20250408,141100,3346920289,4830,4830,4830,4830,24
|
||||
20250408,141000,3346804369,4830,4805,4830,4805,2070
|
||||
20250408,140900,3336809719,4805,4825,4830,4805,342
|
||||
20250408,140800,3335160804,4830,4830,4830,4830,3813
|
||||
20250408,140700,3316744014,4830,4825,4830,4825,772
|
||||
20250408,140600,3313016019,4825,4825,4825,4825,327
|
||||
20250408,140500,3311438244,4825,4825,4830,4825,1011
|
||||
20250408,140400,3306557814,4825,4820,4825,4820,446
|
||||
20250408,140300,3304407034,4805,4815,4825,4805,2802
|
||||
20250408,140200,3290900814,4815,4805,4815,4805,2055
|
||||
20250408,140100,3281013634,4800,4775,4805,4770,652
|
||||
20250408,140000,3277885609,4810,4800,4810,4800,191
|
||||
20250408,135900,3276968059,4810,4800,4810,4800,1823
|
||||
20250408,135800,3268214704,4800,4775,4800,4770,3292
|
||||
20250408,135700,3252478709,4775,4760,4775,4760,1107
|
||||
20250408,135600,3247200154,4760,4750,4760,4750,1123
|
||||
20250408,135500,3241855024,4730,4690,4735,4690,903
|
||||
20250408,135400,3237588899,4690,4685,4705,4685,540
|
||||
20250408,135300,3235056114,4705,4705,4705,4705,0
|
||||
20250408,135200,3235056114,4705,4700,4705,4700,1080
|
||||
20250408,135100,3229979964,4675,4675,4675,4675,1
|
||||
20250408,135000,3229975289,4700,4700,4700,4700,232
|
||||
20250408,134900,3228884889,4670,4700,4700,4670,1729
|
||||
20250408,134800,3220806944,4700,4720,4720,4700,682
|
||||
20250408,134700,3217598034,4720,4720,4720,4720,0
|
||||
20250408,134600,3217598034,4720,4720,4720,4720,0
|
||||
20250408,134500,3217598034,4720,4715,4720,4715,1154
|
||||
20250408,134400,3212156804,4715,4715,4715,4715,3
|
||||
20250408,134300,3212142659,4720,4720,4720,4720,0
|
||||
20250408,134200,3212142659,4720,4720,4720,4720,200
|
||||
20250408,134100,3211198659,4710,4710,4710,4710,68
|
||||
20250408,134000,3210878379,4710,4710,4710,4710,0
|
||||
20250408,133900,3210878379,4710,4710,4710,4710,1
|
||||
20250408,133800,3210873669,4710,4710,4710,4710,389
|
||||
20250408,133700,3209041479,4710,4710,4710,4705,221
|
||||
20250408,133600,3208000574,4710,4715,4715,4710,59
|
||||
20250408,133500,3207722574,4715,4725,4725,4710,1614
|
||||
20250408,133400,3200100724,4725,4740,4740,4725,764
|
||||
20250408,133300,3196483924,4745,4765,4765,4745,128
|
||||
20250408,133200,3195875404,4765,4770,4770,4765,14
|
||||
20250408,133100,3195808629,4770,4770,4770,4770,1
|
||||
20250408,133000,3195803859,4770,4770,4770,4770,101
|
||||
20250408,132900,3195322089,4770,4770,4770,4770,0
|
||||
20250408,132800,3195322089,4770,4770,4770,4770,235
|
||||
20250408,132700,3194201139,4770,4770,4770,4770,1289
|
||||
20250408,132600,3188052609,4760,4685,4760,4685,5147
|
||||
20250408,132500,3163597224,4685,4685,4685,4685,10
|
||||
20250408,132400,3163550374,4685,4685,4685,4685,98
|
||||
20250408,132300,3163091244,4685,4685,4685,4685,1
|
||||
20250408,132200,3163086559,4685,4655,4685,4655,26
|
||||
20250408,132100,3162965499,4650,4655,4655,4650,31
|
||||
20250408,132000,3162821274,4650,4650,4650,4625,8614
|
||||
20250408,131900,3122866014,4650,4650,4650,4650,581
|
||||
20250408,131800,3120164364,4655,4680,4680,4655,710
|
||||
20250408,131700,3116855574,4680,4680,4680,4680,100
|
||||
20250408,131600,3116387574,4680,4685,4685,4680,822
|
||||
20250408,131500,3112540569,4680,4695,4695,4680,101
|
||||
20250408,131400,3112067294,4710,4705,4710,4705,30
|
||||
20250408,131300,3111925999,4690,4695,4695,4690,1950
|
||||
20250408,131200,3102778014,4695,4695,4695,4695,380
|
||||
20250408,131100,3100993914,4695,4710,4710,4695,659
|
||||
20250408,131000,3097896734,4715,4725,4725,4715,402
|
||||
20250408,130900,3095999444,4730,4755,4755,4730,1153
|
||||
20250408,130800,3090542004,4755,4760,4760,4735,495
|
||||
20250408,130700,3088194119,4760,4760,4760,4760,2
|
||||
20250408,130600,3088184599,4760,4755,4760,4755,1225
|
||||
20250408,130500,3082359719,4755,4740,4760,4740,2221
|
||||
20250408,130400,3071803429,4740,4740,4740,4740,79
|
||||
20250408,130300,3071428969,4735,4735,4735,4735,103
|
||||
20250408,130200,3070941264,4735,4735,4735,4735,110
|
||||
20250408,130100,3070420414,4735,4735,4735,4735,0
|
||||
20250408,130000,3070420414,4735,4735,4735,4735,0
|
||||
20250408,125900,3070420414,4735,4735,4735,4735,159
|
||||
20250408,125800,3069667549,4735,4735,4735,4732,1130
|
||||
20250408,125700,3064317593,4735,4735,4735,4735,104
|
||||
20250408,125600,3063825153,4735,4740,4740,4735,113
|
||||
20250408,125500,3063290018,4740,4740,4740,4740,0
|
||||
20250408,125400,3063290018,4740,4755,4755,4740,243
|
||||
20250408,125300,3062136913,4760,4765,4765,4760,479
|
||||
20250408,125200,3059856868,4755,4755,4755,4755,70
|
||||
20250408,125100,3059524018,4755,4740,4755,4740,671
|
||||
20250408,125000,3056336928,4740,4740,4740,4735,171
|
||||
20250408,124900,3055526453,4740,4750,4750,4740,15
|
||||
20250408,124800,3055455313,4755,4755,4755,4755,371
|
||||
20250408,124700,3053691208,4755,4767,4767,4755,308
|
||||
20250408,124600,3052225540,4755,4755,4755,4755,109
|
||||
20250408,124500,3051707245,4755,4765,4765,4755,201
|
||||
20250408,124400,3050751475,4755,4755,4755,4755,0
|
||||
20250408,124300,3050751475,4755,4760,4760,4755,600
|
||||
20250408,124200,3047897850,4755,4750,4780,4750,2261
|
||||
20250408,124100,3037105910,4750,4740,4760,4740,57
|
||||
20250408,124000,3036835250,4745,4735,4745,4735,2
|
||||
20250408,123900,3036825770,4735,4730,4735,4730,571
|
||||
20250408,123800,3034122165,4720,4700,4725,4700,2747
|
||||
20250408,123700,3021164625,4700,4695,4700,4695,2
|
||||
20250408,123600,3021155230,4695,4695,4695,4695,196
|
||||
20250408,123500,3020235010,4695,4695,4695,4695,45
|
||||
20250408,123400,3020023735,4695,4695,4695,4695,7
|
||||
20250408,123300,3019990870,4695,4705,4705,4695,608
|
||||
20250408,123200,3017130240,4705,4705,4705,4705,1
|
||||
20250408,123100,3017125535,4710,4685,4710,4685,196
|
||||
20250408,123000,3016207250,4685,4685,4685,4685,1259
|
||||
20250408,122900,3010308835,4685,4715,4720,4680,10235
|
||||
20250408,122800,2962290150,4715,4740,4740,4715,1450
|
||||
20250408,122700,2955448235,4740,4740,4740,4740,560
|
||||
20250408,122600,2952793835,4740,4745,4745,4740,889
|
||||
20250408,122500,2948578280,4745,4745,4745,4745,533
|
||||
20250408,122400,2946049195,4765,4755,4765,4750,2411
|
||||
20250408,122300,2934596915,4755,4762,4762,4755,1579
|
||||
20250408,122200,2927082621,4762,4770,4770,4762,1433
|
||||
20250408,122100,2920252760,4770,4780,4780,4770,492
|
||||
20250408,122000,2917902380,4780,4785,4790,4780,588
|
||||
20250408,121900,2915086310,4787,4787,4787,4787,14
|
||||
20250408,121800,2915019292,4787,4800,4800,4787,891
|
||||
20250408,121700,2910750095,4800,4800,4800,4795,203
|
||||
20250408,121600,2909775755,4800,4800,4800,4800,24
|
||||
20250408,121500,2909660555,4795,4810,4810,4795,102
|
||||
20250408,121400,2909170680,4810,4795,4810,4795,73
|
||||
20250408,121300,2908819895,4795,4795,4795,4775,335
|
||||
20250408,121200,2907216265,4820,4790,4820,4790,910
|
||||
20250408,121100,2902857065,4790,4790,4790,4790,500
|
||||
20250408,121000,2900462065,4790,4790,4790,4790,5
|
||||
20250408,120900,2900438115,4790,4790,4790,4790,600
|
||||
20250408,120800,2897564115,4790,4790,4790,4790,168
|
||||
20250408,120700,2896759395,4790,4790,4790,4790,2144
|
||||
20250408,120600,2886489635,4790,4790,4790,4790,0
|
||||
20250408,120500,2886489635,4790,4800,4800,4790,400
|
||||
20250408,120400,2884570845,4825,4825,4825,4825,0
|
||||
20250408,120300,2884570845,4825,4820,4825,4820,1257
|
||||
20250408,120200,2878505845,4820,4820,4820,4820,322
|
||||
20250408,120100,2876953805,4780,4800,4800,4780,400
|
||||
20250408,120000,2875039845,4825,4790,4825,4785,1635
|
||||
20250408,115900,2867212860,4790,4805,4805,4790,927
|
||||
20250408,115800,2862766235,4805,4835,4835,4805,1348
|
||||
20250408,115700,2856286355,4835,4810,4835,4810,804
|
||||
20250408,115600,2852402790,4810,4810,4810,4810,17
|
||||
20250408,115500,2852321020,4810,4830,4830,4810,2
|
||||
20250408,115400,2852311380,4810,4810,4810,4810,22
|
||||
20250408,115300,2852205560,4810,4810,4810,4810,0
|
||||
20250408,115200,2852205560,4810,4810,4810,4810,1064
|
||||
20250408,115100,2847087720,4835,4835,4835,4835,1
|
||||
20250408,115000,2847082885,4805,4835,4835,4805,427
|
||||
20250408,114900,2845019570,4835,4790,4835,4790,1969
|
||||
20250408,114800,2835513400,4785,4795,4800,4785,2167
|
||||
20250408,114700,2825125605,4795,4795,4795,4795,800
|
||||
20250408,114600,2821289605,4830,4830,4830,4830,0
|
||||
20250408,114500,2821289605,4830,4800,4830,4800,93
|
||||
20250408,114400,2820843175,4800,4800,4800,4800,0
|
||||
20250408,114300,2820843175,4800,4800,4800,4800,0
|
||||
20250408,114200,2820843175,4800,4800,4805,4800,129
|
||||
20250408,114100,2820223890,4800,4800,4800,4800,92
|
||||
20250408,114000,2819782290,4800,4795,4830,4795,334
|
||||
20250408,113900,2818178780,4790,4835,4835,4790,707
|
||||
20250408,113800,2814786555,4835,4835,4835,4835,0
|
||||
20250408,113700,2814786555,4835,4830,4835,4830,1624
|
||||
20250408,113600,2806939430,4795,4810,4810,4795,1761
|
||||
20250408,113500,2798485470,4830,4830,4830,4810,436
|
||||
20250408,113400,2796388090,4830,4825,4830,4825,574
|
||||
20250408,113300,2793618510,4825,4805,4825,4805,670
|
||||
20250408,113200,2790389160,4805,4810,4810,4805,208
|
||||
20250408,113100,2789389710,4805,4805,4805,4805,8
|
||||
20250408,113000,2789351270,4805,4835,4835,4805,53
|
||||
20250408,112900,2789096405,4835,4810,4835,4810,84
|
||||
20250408,112800,2788691665,4810,4800,4810,4800,1092
|
||||
20250408,112700,2783447370,4800,4800,4800,4800,470
|
||||
20250408,112600,2781191370,4800,4825,4835,4800,994
|
||||
20250408,112500,2776416675,4840,4840,4840,4840,1
|
||||
20250408,112400,2776411835,4840,4840,4840,4840,2
|
||||
20250408,112300,2776402155,4850,4850,4850,4850,0
|
||||
20250408,112200,2776402155,4850,4850,4850,4850,0
|
||||
20250408,112100,2776402155,4850,4835,4850,4800,264
|
||||
20250408,112000,2775127295,4850,4850,4850,4850,93
|
||||
20250408,111900,2774676245,4850,4850,4850,4850,157
|
||||
20250408,111800,2773914795,4850,4845,4850,4845,100
|
||||
20250408,111700,2773429815,4835,4820,4850,4820,469
|
||||
20250408,111600,2771161600,4820,4820,4820,4820,149
|
||||
20250408,111500,2770443420,4820,4835,4835,4820,116
|
||||
20250408,111400,2769882635,4835,4835,4835,4835,2
|
||||
20250408,111300,2769872965,4835,4835,4835,4835,853
|
||||
20250408,111200,2765748710,4835,4820,4835,4820,381
|
||||
20250408,111100,2763906845,4820,4835,4835,4820,130
|
||||
20250408,111000,2763278695,4835,4845,4845,4835,666
|
||||
20250408,110900,2760058485,4845,4840,4845,4835,345
|
||||
20250408,110800,2758388775,4840,4840,4840,4840,148
|
||||
20250408,110700,2757672455,4835,4840,4840,4835,467
|
||||
20250408,110600,2755414480,4845,4845,4845,4845,0
|
||||
20250408,110500,2755414480,4845,4835,4845,4835,2388
|
||||
20250408,110400,2743866360,4835,4850,4850,4835,464
|
||||
20250408,110300,2741621645,4860,4850,4860,4850,61
|
||||
20250408,110200,2741325235,4850,4870,4870,4850,2654
|
||||
20250408,110100,2728448535,4870,4885,4885,4870,514
|
||||
20250408,110000,2725938950,4885,4835,4885,4830,644
|
||||
20250408,105900,2722810305,4885,4870,4885,4870,2716
|
||||
20250408,105800,2709549440,4870,4860,4870,4835,2786
|
||||
20250408,105700,2696012440,4885,4885,4885,4865,914
|
||||
20250408,105600,2691559970,4885,4885,4885,4885,552
|
||||
20250408,105500,2688863450,4885,4845,4895,4845,24058
|
||||
20250408,105400,2571524165,4845,4835,4845,4835,744
|
||||
20250408,105300,2567920485,4835,4835,4845,4835,3192
|
||||
20250408,105200,2552476300,4835,4815,4835,4815,1403
|
||||
20250408,105100,2545704290,4815,4815,4815,4815,248
|
||||
20250408,105000,2544510170,4815,4815,4815,4815,408
|
||||
20250408,104900,2542545650,4805,4805,4805,4805,21
|
||||
20250408,104800,2542444745,4815,4815,4815,4805,513
|
||||
20250408,104700,2539976810,4835,4835,4835,4835,12
|
||||
20250408,104600,2539918790,4840,4840,4840,4840,746
|
||||
20250408,104500,2536308150,4840,4820,4840,4820,2189
|
||||
20250408,104400,2525741440,4770,4770,4770,4770,0
|
||||
20250408,104300,2525741440,4770,4800,4800,4770,1248
|
||||
20250408,104200,2519774190,4790,4790,4790,4790,0
|
||||
20250408,104100,2519774190,4790,4790,4790,4790,1707
|
||||
20250408,104000,2511597660,4790,4790,4795,4790,82
|
||||
20250408,103900,2511204830,4780,4775,4810,4775,1677
|
||||
20250408,103800,2503165270,4775,4775,4775,4775,93
|
||||
20250408,103700,2502721195,4780,4780,4780,4775,3256
|
||||
20250408,103600,2487157530,4780,4810,4810,4777,4320
|
||||
20250408,103500,2466442716,4810,4810,4810,4810,30
|
||||
20250408,103400,2466298416,4817,4810,4817,4810,477
|
||||
20250408,103300,2464001134,4825,4835,4835,4810,297
|
||||
20250408,103200,2462567269,4835,4810,4835,4805,4270
|
||||
20250408,103100,2442026219,4810,4810,4810,4810,284
|
||||
20250408,103000,2440660179,4810,4760,4820,4760,5358
|
||||
20250408,102900,2414885099,4755,4755,4785,4755,3969
|
||||
20250408,102800,2396001999,4755,4725,4755,4720,581
|
||||
20250408,102700,2393245749,4720,4720,4725,4720,1024
|
||||
20250408,102600,2388410664,4725,4730,4730,4715,8301
|
||||
20250408,102500,2349195439,4765,4725,4765,4725,334
|
||||
20250408,102400,2347616874,4720,4740,4740,4710,3346
|
||||
20250408,102300,2331816714,4740,4765,4770,4740,5812
|
||||
20250408,102200,2304201089,4765,4760,4790,4760,425
|
||||
20250408,102100,2302171119,4785,4765,4785,4750,9964
|
||||
20250408,102000,2254833674,4775,4785,4785,4775,1003
|
||||
20250408,101900,2250040599,4805,4785,4805,4780,307
|
||||
20250408,101800,2248568564,4785,4760,4785,4755,1000
|
||||
20250408,101700,2243785279,4755,4760,4760,4755,926
|
||||
20250408,101600,2239382089,4755,4775,4775,4755,732
|
||||
20250408,101500,2235898459,4775,4755,4775,4750,1310
|
||||
20250408,101400,2229671459,4755,4780,4780,4750,1660
|
||||
20250408,101300,2221771979,4750,4810,4810,4750,19721
|
||||
20250408,101200,2127647139,4810,4840,4840,4810,2287
|
||||
20250408,101100,2116618774,4840,4860,4860,4805,3025
|
||||
20250408,101000,2102033894,4840,4805,4840,4805,3004
|
||||
20250408,100900,2087572419,4800,4850,4910,4795,10863
|
||||
20250408,100800,2035033219,4840,4857,4915,4835,25492
|
||||
20250408,100700,1910606587,4855,4845,4870,4825,8892
|
||||
20250408,100600,1867463592,4825,4800,4850,4800,11341
|
||||
20250408,100500,1812582977,4800,4800,4800,4800,159
|
||||
20250408,100400,1811819777,4795,4825,4825,4760,1315
|
||||
20250408,100300,1805506192,4835,4830,4845,4825,2294
|
||||
20250408,100200,1794412627,4825,4780,4825,4760,5054
|
||||
20250408,100100,1770113247,4775,4750,4775,4750,215
|
||||
20250408,100000,1769091347,4750,4745,4750,4740,5519
|
||||
20250408,095900,1742893157,4740,4745,4795,4740,2989
|
||||
20250408,095800,1728708042,4745,4755,4805,4735,885
|
||||
20250408,095700,1724506962,4755,4775,4805,4755,2304
|
||||
20250408,095600,1713523672,4780,4785,4810,4770,4744
|
||||
20250408,095500,1690841522,4785,4800,4800,4765,1213
|
||||
20250408,095400,1685029317,4800,4810,4815,4800,3415
|
||||
20250408,095300,1668604117,4810,4810,4820,4810,4362
|
||||
20250408,095200,1647622187,4810,4820,4820,4810,3715
|
||||
20250408,095100,1629746027,4820,4835,4835,4815,847
|
||||
20250408,095000,1625661737,4815,4810,4835,4810,1367
|
||||
20250408,094900,1619068802,4840,4805,4845,4795,13101
|
||||
20250408,094800,1555809957,4805,4790,4805,4790,482
|
||||
20250408,094700,1553498137,4785,4835,4835,4755,3818
|
||||
20250408,094600,1535136247,4835,4830,4840,4800,1584
|
||||
20250408,094500,1527486802,4840,4760,4840,4740,14305
|
||||
20250408,094400,1458722292,4735,4730,4760,4730,838
|
||||
20250408,094300,1454757482,4760,4730,4770,4720,887
|
||||
20250408,094200,1450562529,4730,4775,4775,4715,1428
|
||||
20250408,094100,1443768889,4775,4735,4775,4735,1431
|
||||
20250408,094000,1436972944,4740,4710,4740,4690,860
|
||||
20250408,093900,1432927554,4695,4710,4710,4685,2608
|
||||
20250408,093800,1420672744,4715,4720,4720,4680,813
|
||||
20250408,093700,1416847469,4720,4680,4720,4650,16860
|
||||
20250408,093600,1338153149,4695,4765,4790,4680,5695
|
||||
20250408,093500,1311199374,4770,4800,4800,4770,571
|
||||
20250408,093400,1308472729,4765,4840,4840,4735,11534
|
||||
20250408,093300,1252809764,4840,4790,4840,4790,9004
|
||||
20250408,093200,1209439679,4790,4695,4790,4675,4195
|
||||
20250408,093100,1189535234,4675,4695,4695,4675,2550
|
||||
20250408,093000,1177584904,4680,4675,4700,4665,4810
|
||||
20250408,092900,1155094674,4675,4745,4745,4665,4038
|
||||
20250408,092800,1136182679,4730,4790,4790,4730,4453
|
||||
20250408,092700,1115002947,4790,4735,4815,4735,11893
|
||||
20250408,092600,1057934985,4735,4675,4735,4675,2485
|
||||
20250408,092500,1046265334,4675,4677,4685,4660,8212
|
||||
20250408,092400,1007867412,4680,4700,4700,4645,19528
|
||||
20250408,092300,916836615,4700,4775,4800,4700,8507
|
||||
20250408,092200,876458000,4775,4755,4800,4665,6511
|
||||
20250408,092100,845499380,4780,4930,4935,4615,19230
|
||||
20250408,092000,753133175,4930,4860,4930,4845,26367
|
||||
20250408,091900,624464025,4865,4757,4875,4750,20033
|
||||
20250408,091800,527928427,4760,4745,4875,4705,21021
|
||||
20250408,091700,427306920,4705,4690,4745,4625,22526
|
||||
20250408,091600,321640880,4615,4615,4615,4615,0
|
||||
20250408,091500,321640880,4615,4580,4615,4555,9552
|
||||
20250408,091400,277783190,4580,4470,4600,4470,16507
|
||||
20250408,091300,202892385,4470,4480,4480,4425,522
|
||||
20250408,091200,200557955,4480,4400,4480,4390,5500
|
||||
20250408,091100,176124790,4400,4400,4400,4400,792
|
||||
20250408,091000,172639990,4420,4450,4450,4400,2571
|
||||
20250408,090900,161202370,4450,4430,4460,4430,4789
|
||||
20250408,090800,139915445,4430,4435,4440,4430,5602
|
||||
20250408,090700,115043690,4435,4450,4480,4400,6631
|
||||
20250408,090600,85607835,4455,4355,4455,4355,8292
|
||||
20250408,090500,49043565,4360,4270,4360,4250,4061
|
||||
20250408,090400,31513205,4250,4225,4280,4225,1579
|
||||
20250408,090300,24773065,4220,4185,4220,4185,1688
|
||||
20250408,090200,17700145,4185,4185,4185,4185,196
|
||||
20250408,090100,16879885,4180,4180,4180,4180,3039
|
||||
20250408,090000,4176865,4180,4200,4200,4180,996
|
||||
|
Reference in New Issue
Block a user