Update 2025-04-08 2740 candle_min
This commit is contained in:
585
014100/min/candle-20250408.csv
Normal file
585
014100/min/candle-20250408.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,184200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,184100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,184000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,183000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,182000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,181200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,181000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,180000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,175000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,174200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,174000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,173000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,172000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,171200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,171000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,170000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,165000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,164200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,164000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,163000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,162000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,161200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,161000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,160000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,155000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154300,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,154200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,154000,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153900,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153800,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153700,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153600,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153500,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153400,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153300,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153200,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153100,1699305693,3130,3130,3130,3130,0
|
||||
20250408,153000,1699305693,3130,3130,3130,3130,3669
|
||||
20250408,152900,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152800,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152700,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152600,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152500,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152400,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152300,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152200,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152100,1687821723,3195,3195,3195,3195,0
|
||||
20250408,152000,1687821723,3195,3195,3195,3195,0
|
||||
20250408,151900,1687821723,3195,3180,3200,3130,3357
|
||||
20250408,151800,1677217208,3180,3170,3180,3170,4
|
||||
20250408,151700,1677204518,3180,3180,3180,3180,0
|
||||
20250408,151600,1677204518,3180,3180,3180,3160,580
|
||||
20250408,151500,1675364968,3180,3180,3180,3180,16
|
||||
20250408,151400,1675314088,3170,3170,3170,3170,63
|
||||
20250408,151300,1675114378,3185,3190,3190,3185,718
|
||||
20250408,151200,1672827108,3190,3190,3190,3190,214
|
||||
20250408,151100,1672144448,3190,3200,3200,3190,124
|
||||
20250408,151000,1671748878,3195,3180,3195,3180,995
|
||||
20250408,150900,1668583213,3180,3165,3180,3155,2003
|
||||
20250408,150800,1662219633,3165,3165,3165,3160,364
|
||||
20250408,150700,1661067583,3165,3155,3165,3155,30
|
||||
20250408,150600,1660972923,3165,3165,3165,3165,1
|
||||
20250408,150500,1660969758,3165,3155,3165,3155,70
|
||||
20250408,150400,1660748578,3155,3155,3155,3155,4
|
||||
20250408,150300,1660735958,3165,3165,3165,3165,2
|
||||
20250408,150200,1660729628,3165,3160,3165,3160,646
|
||||
20250408,150100,1658688248,3160,3160,3160,3160,267
|
||||
20250408,150000,1657844528,3160,3160,3160,3160,0
|
||||
20250408,145900,1657844528,3160,3160,3160,3160,291
|
||||
20250408,145800,1656924968,3160,3160,3160,3160,1
|
||||
20250408,145700,1656921808,3165,3165,3165,3165,50
|
||||
20250408,145600,1656763558,3165,3165,3165,3165,0
|
||||
20250408,145500,1656763558,3165,3150,3165,3150,533
|
||||
20250408,145400,1655082673,3145,3145,3145,3145,1096
|
||||
20250408,145300,1651635753,3145,3145,3150,3145,508
|
||||
20250408,145200,1650038088,3150,3145,3150,3145,306
|
||||
20250408,145100,1649075713,3145,3150,3150,3145,113
|
||||
20250408,145000,1648720228,3150,3150,3150,3150,0
|
||||
20250408,144900,1648720228,3150,3155,3160,3145,806
|
||||
20250408,144800,1646182603,3165,3160,3165,3160,455
|
||||
20250408,144700,1644744078,3165,3165,3165,3165,0
|
||||
20250408,144600,1644744078,3165,3165,3165,3165,1
|
||||
20250408,144500,1644740913,3160,3160,3160,3160,0
|
||||
20250408,144400,1644740913,3160,3160,3160,3160,0
|
||||
20250408,144300,1644740913,3160,3160,3160,3160,0
|
||||
20250408,144200,1644740913,3160,3165,3165,3160,700
|
||||
20250408,144100,1642526413,3165,3165,3165,3165,1
|
||||
20250408,144000,1642523248,3155,3155,3155,3155,300
|
||||
20250408,143900,1641576748,3155,3130,3155,3130,9
|
||||
20250408,143800,1641548528,3130,3165,3165,3130,2704
|
||||
20250408,143700,1633058913,3165,3165,3165,3165,201
|
||||
20250408,143600,1632422748,3165,3160,3165,3160,590
|
||||
20250408,143500,1630558343,3160,3165,3170,3160,305
|
||||
20250408,143400,1629594488,3160,3160,3165,3160,237
|
||||
20250408,143300,1628845563,3160,3150,3160,3140,1916
|
||||
20250408,143200,1622815453,3150,3150,3150,3150,1
|
||||
20250408,143100,1622812303,3170,3170,3170,3170,0
|
||||
20250408,143000,1622812303,3170,3170,3170,3170,1
|
||||
20250408,142900,1622809133,3170,3170,3170,3170,0
|
||||
20250408,142800,1622809133,3170,3170,3170,3170,0
|
||||
20250408,142700,1622809133,3170,3170,3170,3170,1
|
||||
20250408,142600,1622805963,3170,3150,3170,3150,960
|
||||
20250408,142500,1619781943,3150,3150,3175,3150,301
|
||||
20250408,142400,1618833768,3185,3185,3185,3185,1
|
||||
20250408,142300,1618830583,3155,3185,3185,3155,931
|
||||
20250408,142200,1615893248,3150,3160,3160,3150,2100
|
||||
20250408,142100,1609267668,3185,3185,3185,3185,0
|
||||
20250408,142000,1609267668,3185,3185,3185,3185,1
|
||||
20250408,141900,1609264483,3185,3185,3185,3185,0
|
||||
20250408,141800,1609264483,3185,3185,3185,3185,0
|
||||
20250408,141700,1609264483,3185,3180,3185,3160,1417
|
||||
20250408,141600,1604759243,3180,3180,3180,3180,200
|
||||
20250408,141500,1604123243,3200,3200,3200,3200,0
|
||||
20250408,141400,1604123243,3200,3180,3200,3180,3
|
||||
20250408,141300,1604113683,3200,3200,3200,3200,0
|
||||
20250408,141200,1604113683,3200,3200,3200,3200,0
|
||||
20250408,141100,1604113683,3200,3180,3200,3180,172
|
||||
20250408,141000,1603566683,3200,3200,3200,3200,0
|
||||
20250408,140900,1603566683,3200,3200,3200,3180,5497
|
||||
20250408,140800,1586083683,3200,3200,3200,3200,0
|
||||
20250408,140700,1586083683,3200,3200,3200,3200,686
|
||||
20250408,140600,1583888483,3200,3180,3200,3180,1210
|
||||
20250408,140500,1580040663,3180,3185,3185,3180,1000
|
||||
20250408,140400,1576860003,3200,3200,3200,3200,10
|
||||
20250408,140300,1576828003,3200,3200,3200,3200,3
|
||||
20250408,140200,1576818403,3200,3200,3200,3200,1
|
||||
20250408,140100,1576815203,3180,3200,3200,3180,532
|
||||
20250408,140000,1575123098,3205,3205,3205,3205,0
|
||||
20250408,135900,1575123098,3205,3205,3205,3205,0
|
||||
20250408,135800,1575123098,3205,3205,3205,3205,0
|
||||
20250408,135700,1575123098,3205,3205,3205,3205,5
|
||||
20250408,135600,1575107073,3185,3200,3200,3185,255
|
||||
20250408,135500,1574294883,3180,3195,3195,3180,367
|
||||
20250408,135400,1573127048,3205,3205,3205,3205,1
|
||||
20250408,135300,1573123843,3200,3200,3200,3200,67
|
||||
20250408,135200,1572909443,3205,3205,3205,3205,2
|
||||
20250408,135100,1572903033,3195,3195,3195,3195,36
|
||||
20250408,135000,1572788013,3205,3205,3205,3205,5
|
||||
20250408,134900,1572771988,3205,3205,3205,3205,0
|
||||
20250408,134800,1572771988,3205,3205,3205,3205,0
|
||||
20250408,134700,1572771988,3205,3205,3205,3205,0
|
||||
20250408,134600,1572771988,3205,3190,3205,3190,28
|
||||
20250408,134500,1572682653,3205,3190,3205,3190,6
|
||||
20250408,134400,1572663498,3190,3180,3190,3180,1812
|
||||
20250408,134300,1566889998,3180,3180,3180,3180,0
|
||||
20250408,134200,1566889998,3180,3180,3180,3180,6
|
||||
20250408,134100,1566870918,3180,3180,3180,3160,53
|
||||
20250408,134000,1566703353,3160,3160,3160,3160,19
|
||||
20250408,133900,1566643313,3180,3180,3180,3180,0
|
||||
20250408,133800,1566643313,3180,3180,3180,3180,1
|
||||
20250408,133700,1566640133,3185,3185,3185,3185,0
|
||||
20250408,133600,1566640133,3185,3185,3185,3185,0
|
||||
20250408,133500,1566640133,3185,3185,3185,3185,1
|
||||
20250408,133400,1566636948,3155,3165,3185,3155,1124
|
||||
20250408,133300,1563080743,3185,3165,3185,3165,833
|
||||
20250408,133200,1560444278,3165,3165,3165,3165,1592
|
||||
20250408,133100,1555405598,3190,3190,3190,3190,0
|
||||
20250408,133000,1555405598,3190,3190,3190,3190,0
|
||||
20250408,132900,1555405598,3190,3170,3190,3165,701
|
||||
20250408,132800,1553185303,3170,3170,3170,3170,392
|
||||
20250408,132700,1551942663,3190,3190,3190,3190,0
|
||||
20250408,132600,1551942663,3190,3190,3190,3190,67
|
||||
20250408,132500,1551728933,3190,3185,3190,3185,41
|
||||
20250408,132400,1551598298,3190,3190,3190,3190,3
|
||||
20250408,132300,1551588728,3195,3195,3195,3195,0
|
||||
20250408,132200,1551588728,3195,3195,3195,3195,0
|
||||
20250408,132100,1551588728,3195,3195,3195,3195,0
|
||||
20250408,132000,1551588728,3195,3195,3195,3195,0
|
||||
20250408,131900,1551588728,3195,3180,3195,3165,1255
|
||||
20250408,131800,1547615588,3165,3170,3170,3165,500
|
||||
20250408,131700,1546032583,3195,3195,3195,3195,123
|
||||
20250408,131600,1545639598,3195,3195,3195,3195,1000
|
||||
20250408,131500,1542444598,3195,3170,3195,3165,163
|
||||
20250408,131400,1541927433,3195,3195,3195,3195,0
|
||||
20250408,131300,1541927433,3195,3180,3195,3165,4015
|
||||
20250408,131200,1529202273,3195,3190,3195,3180,792
|
||||
20250408,131100,1526683578,3170,3195,3195,3170,51
|
||||
20250408,131000,1526521883,3185,3185,3185,3185,300
|
||||
20250408,130900,1525566383,3200,3190,3200,3190,51
|
||||
20250408,130800,1525403683,3190,3185,3190,3185,509
|
||||
20250408,130700,1523780078,3190,3190,3190,3190,1
|
||||
20250408,130600,1523776888,3190,3190,3190,3190,44
|
||||
20250408,130500,1523636528,3180,3175,3180,3165,3136
|
||||
20250408,130400,1513704473,3200,3200,3200,3200,0
|
||||
20250408,130300,1513704473,3200,3175,3200,3175,81
|
||||
20250408,130200,1513447273,3170,3170,3170,3170,54
|
||||
20250408,130100,1513276093,3165,3165,3165,3165,77
|
||||
20250408,130000,1513032388,3165,3180,3180,3165,443
|
||||
20250408,125900,1511630163,3200,3200,3200,3200,1
|
||||
20250408,125800,1511626963,3200,3200,3205,3175,3021
|
||||
20250408,125700,1502014548,3220,3220,3220,3220,0
|
||||
20250408,125600,1502014548,3220,3195,3220,3195,524
|
||||
20250408,125500,1500337978,3195,3195,3195,3195,0
|
||||
20250408,125400,1500337978,3195,3195,3195,3195,10
|
||||
20250408,125300,1500306028,3195,3195,3200,3195,473
|
||||
20250408,125200,1498792993,3195,3175,3200,3175,910
|
||||
20250408,125100,1495898263,3175,3150,3175,3150,5398
|
||||
20250408,125000,1478773173,3150,3150,3150,3140,40
|
||||
20250408,124900,1478647273,3150,3135,3150,3135,454
|
||||
20250408,124800,1477218483,3135,3180,3180,3135,11201
|
||||
20250408,124700,1441803993,3185,3200,3200,3185,3085
|
||||
20250408,124600,1431969198,3200,3195,3200,3195,230
|
||||
20250408,124500,1431234098,3195,3210,3210,3195,6590
|
||||
20250408,124400,1410120283,3210,3210,3210,3210,799
|
||||
20250408,124300,1407555493,3210,3210,3210,3210,50
|
||||
20250408,124200,1407394993,3220,3220,3220,3220,310
|
||||
20250408,124100,1406396793,3220,3220,3220,3220,31
|
||||
20250408,124000,1406296973,3220,3210,3220,3210,161
|
||||
20250408,123900,1405779553,3210,3210,3210,3210,404
|
||||
20250408,123800,1404482713,3210,3230,3230,3210,1219
|
||||
20250408,123700,1400568723,3235,3235,3235,3235,513
|
||||
20250408,123600,1398909168,3235,3225,3235,3225,11
|
||||
20250408,123500,1398873673,3225,3225,3225,3225,698
|
||||
20250408,123400,1396622623,3225,3210,3225,3210,5014
|
||||
20250408,123300,1380502723,3220,3220,3220,3210,165
|
||||
20250408,123200,1379972963,3225,3225,3225,3225,10
|
||||
20250408,123100,1379940713,3225,3225,3225,3225,10
|
||||
20250408,123000,1379908463,3225,3225,3225,3225,0
|
||||
20250408,122900,1379908463,3225,3200,3225,3200,6158
|
||||
20250408,122800,1360202798,3200,3200,3200,3190,1794
|
||||
20250408,122700,1354462708,3200,3205,3205,3200,1000
|
||||
20250408,122600,1351260608,3215,3210,3215,3207,647
|
||||
20250408,122500,1349183544,3212,3210,3217,3210,1650
|
||||
20250408,122400,1343886402,3217,3210,3217,3210,5111
|
||||
20250408,122300,1327480085,3225,3225,3225,3225,100
|
||||
20250408,122200,1327157585,3225,3210,3225,3210,3001
|
||||
20250408,122100,1317524360,3230,3230,3230,3230,0
|
||||
20250408,122000,1317524360,3230,3220,3230,3210,2321
|
||||
20250408,121900,1310072930,3230,3230,3230,3230,100
|
||||
20250408,121800,1309749930,3230,3210,3230,3210,2
|
||||
20250408,121700,1309743490,3230,3230,3230,3210,1230
|
||||
20250408,121600,1305791590,3215,3230,3230,3215,1492
|
||||
20250408,121500,1300994765,3220,3215,3225,3215,1895
|
||||
20250408,121400,1294895340,3230,3230,3230,3230,22
|
||||
20250408,121300,1294824280,3235,3230,3235,3210,5017
|
||||
20250408,121200,1278706150,3235,3235,3235,3235,8
|
||||
20250408,121100,1278680270,3260,3260,3260,3260,1
|
||||
20250408,121000,1278677010,3260,3260,3260,3260,2
|
||||
20250408,120900,1278670490,3230,3240,3240,3230,414
|
||||
20250408,120800,1277331835,3285,3285,3285,3285,1
|
||||
20250408,120700,1277328550,3285,3285,3285,3285,1
|
||||
20250408,120600,1277325265,3215,3255,3255,3215,5877
|
||||
20250408,120500,1258376285,3295,3295,3295,3295,0
|
||||
20250408,120400,1258376285,3295,3295,3295,3295,0
|
||||
20250408,120300,1258376285,3295,3295,3295,3295,500
|
||||
20250408,120200,1256728785,3295,3295,3295,3295,1050
|
||||
20250408,120100,1253269035,3295,3290,3295,3290,293
|
||||
20250408,120000,1252304680,3290,3270,3290,3255,978
|
||||
20250408,115900,1249113580,3280,3285,3285,3280,30
|
||||
20250408,115800,1249015130,3295,3295,3295,3295,20
|
||||
20250408,115700,1248949230,3305,3305,3305,3305,0
|
||||
20250408,115600,1248949230,3305,3305,3305,3305,10
|
||||
20250408,115500,1248916180,3300,3300,3300,3300,722
|
||||
20250408,115400,1246533580,3300,3295,3300,3295,2033
|
||||
20250408,115300,1239825125,3300,3240,3300,3230,5421
|
||||
20250408,115200,1222205495,3240,3240,3240,3240,172
|
||||
20250408,115100,1221648215,3240,3240,3240,3240,1
|
||||
20250408,115000,1221644975,3230,3230,3250,3225,1225
|
||||
20250408,114900,1217689530,3230,3260,3260,3230,3328
|
||||
20250408,114800,1206882530,3275,3280,3280,3267,2078
|
||||
20250408,114700,1200077038,3275,3280,3285,3275,3399
|
||||
20250408,114600,1188940128,3280,3275,3280,3275,573
|
||||
20250408,114500,1187063048,3280,3280,3280,3280,100
|
||||
20250408,114400,1186735048,3280,3265,3285,3265,1415
|
||||
20250408,114300,1182094298,3255,3285,3285,3245,5227
|
||||
20250408,114200,1165070533,3285,3295,3300,3285,3157
|
||||
20250408,114100,1154682931,3295,3317,3317,3295,7169
|
||||
20250408,114000,1130986033,3317,3330,3335,3317,215
|
||||
20250408,113900,1130270966,3335,3320,3335,3320,1720
|
||||
20250408,113800,1124536606,3290,3320,3335,3260,10891
|
||||
20250408,113700,1088673756,3320,3390,3390,3310,3852
|
||||
20250408,113600,1075720061,3390,3380,3390,3375,7889
|
||||
20250408,113500,1049004336,3370,3365,3370,3360,1602
|
||||
20250408,113400,1043613097,3370,3335,3370,3335,2443
|
||||
20250408,113300,1035425307,3330,3320,3330,3320,63
|
||||
20250408,113200,1035215617,3315,3315,3315,3310,935
|
||||
20250408,113100,1032116877,3345,3345,3345,3345,170
|
||||
20250408,113000,1031548227,3345,3320,3350,3290,3670
|
||||
20250408,112900,1019382122,3325,3380,3380,3325,2977
|
||||
20250408,112800,1009445417,3355,3380,3390,3355,3602
|
||||
20250408,112700,997309612,3365,3390,3390,3360,9596
|
||||
20250408,112600,964929542,3390,3360,3395,3360,1519
|
||||
20250408,112500,959798717,3360,3370,3395,3360,9667
|
||||
20250408,112400,927102368,3365,3350,3365,3330,7149
|
||||
20250408,112300,903135233,3350,3350,3350,3350,2173
|
||||
20250408,112200,895855683,3350,3350,3350,3350,0
|
||||
20250408,112100,895855683,3350,3325,3350,3325,5591
|
||||
20250408,112000,877162928,3320,3320,3320,3315,1158
|
||||
20250408,111900,873318868,3300,3300,3300,3300,223
|
||||
20250408,111800,872582968,3300,3290,3300,3290,500
|
||||
20250408,111700,870935998,3275,3270,3275,3270,2552
|
||||
20250408,111600,862589908,3270,3270,3270,3270,200
|
||||
20250408,111500,861935908,3270,3270,3270,3270,0
|
||||
20250408,111400,861935908,3270,3280,3280,3270,870
|
||||
20250408,111300,859085388,3280,3295,3295,3280,1353
|
||||
20250408,111200,854631898,3295,3335,3345,3295,5921
|
||||
20250408,111100,834942708,3335,3270,3345,3270,6676
|
||||
20250408,111000,812946188,3270,3245,3270,3245,676
|
||||
20250408,110900,810744563,3245,3220,3245,3215,2415
|
||||
20250408,110800,802950678,3220,3220,3220,3220,0
|
||||
20250408,110700,802950678,3220,3220,3245,3220,413
|
||||
20250408,110600,801614428,3215,3215,3215,3215,0
|
||||
20250408,110500,801614428,3215,3225,3225,3215,1006
|
||||
20250408,110400,798371938,3225,3225,3225,3225,0
|
||||
20250408,110300,798371938,3225,3240,3240,3225,101
|
||||
20250408,110200,798044713,3245,3245,3250,3245,332
|
||||
20250408,110100,796966538,3250,3250,3255,3250,945
|
||||
20250408,110000,793893113,3250,3250,3250,3250,20
|
||||
20250408,105900,793828113,3250,3250,3250,3250,7
|
||||
20250408,105800,793805363,3250,3250,3250,3250,0
|
||||
20250408,105700,793805363,3250,3250,3250,3250,395
|
||||
20250408,105600,792521613,3250,3250,3250,3240,355
|
||||
20250408,105500,791368363,3250,3245,3250,3245,10
|
||||
20250408,105400,791335868,3240,3240,3240,3240,200
|
||||
20250408,105300,790687868,3250,3250,3250,3250,150
|
||||
20250408,105200,790200368,3250,3235,3250,3235,1906
|
||||
20250408,105100,784024718,3235,3230,3235,3230,436
|
||||
20250408,105000,782616268,3215,3215,3215,3215,0
|
||||
20250408,104900,782616268,3215,3225,3225,3210,2816
|
||||
20250408,104800,773569763,3235,3230,3235,3210,603
|
||||
20250408,104700,771634063,3210,3215,3235,3210,3751
|
||||
20250408,104600,759578628,3240,3210,3240,3210,576
|
||||
20250408,104500,757728588,3215,3235,3235,3215,3383
|
||||
20250408,104400,746833298,3230,3250,3250,3220,7785
|
||||
20250408,104300,721604148,3265,3275,3275,3250,1187
|
||||
20250408,104200,717735863,3280,3270,3280,3270,4384
|
||||
20250408,104100,703376583,3270,3285,3285,3270,3661
|
||||
20250408,104000,691380343,3275,3245,3275,3235,4683
|
||||
20250408,103900,676162513,3235,3245,3285,3235,6788
|
||||
20250408,103800,653966768,3240,3160,3240,3160,4880
|
||||
20250408,103700,638359333,3160,3160,3160,3160,30
|
||||
20250408,103600,638264533,3160,3155,3160,3155,79
|
||||
20250408,103500,638015278,3160,3155,3160,3155,5160
|
||||
20250408,103400,621710778,3155,3160,3160,3155,103
|
||||
20250408,103300,621385313,3160,3160,3160,3160,0
|
||||
20250408,103200,621385313,3160,3165,3165,3160,11
|
||||
20250408,103100,621350548,3160,3150,3160,3150,123
|
||||
20250408,103000,620962468,3150,3155,3155,3140,226
|
||||
20250408,102900,620251778,3150,3155,3155,3150,572
|
||||
20250408,102800,618449073,3160,3160,3160,3160,200
|
||||
20250408,102700,617817073,3165,3160,3165,3160,400
|
||||
20250408,102600,616552573,3160,3160,3160,3160,1
|
||||
20250408,102500,616549413,3160,3170,3170,3130,621
|
||||
20250408,102400,614600978,3170,3160,3175,3160,1401
|
||||
20250408,102300,610160138,3165,3165,3165,3165,1357
|
||||
20250408,102200,605865233,3165,3135,3165,3135,1324
|
||||
20250408,102100,601692268,3130,3110,3130,3110,425
|
||||
20250408,102000,600363468,3110,3110,3110,3110,450
|
||||
20250408,101900,598963968,3110,3110,3110,3110,194
|
||||
20250408,101800,598360628,3120,3120,3120,3120,0
|
||||
20250408,101700,598360628,3120,3120,3120,3120,1
|
||||
20250408,101600,598357508,3100,3120,3120,3100,421
|
||||
20250408,101500,597052388,3105,3105,3105,3105,1468
|
||||
20250408,101400,592494248,3105,3110,3110,3105,51
|
||||
20250408,101300,592335793,3125,3125,3130,3107,3772
|
||||
20250408,101200,580549852,3125,3125,3125,3125,255
|
||||
20250408,101100,579752977,3125,3125,3130,3125,627
|
||||
20250408,101000,577792752,3120,3120,3120,3115,305
|
||||
20250408,100900,576841157,3120,3080,3120,3080,3644
|
||||
20250408,100800,565505807,3065,3085,3085,3045,1566
|
||||
20250408,100700,560717772,3085,3085,3085,3085,1
|
||||
20250408,100600,560714687,3065,3075,3075,3065,3631
|
||||
20250408,100500,549579767,3080,3090,3095,3080,82
|
||||
20250408,100400,549326782,3075,3090,3090,3075,669
|
||||
20250408,100300,547266657,3080,3080,3080,3080,36
|
||||
20250408,100200,547155777,3080,3075,3080,3065,1331
|
||||
20250408,100100,543069422,3075,3070,3090,3070,156
|
||||
20250408,100000,542588237,3060,3060,3060,3060,20
|
||||
20250408,095900,542527037,3085,3090,3090,3085,505
|
||||
20250408,095800,540966592,3090,3060,3090,3060,53
|
||||
20250408,095700,540802912,3050,3050,3050,3050,3
|
||||
20250408,095600,540793762,3050,3050,3050,3050,131
|
||||
20250408,095500,540394212,3045,3025,3090,3025,91
|
||||
20250408,095400,540116972,3100,3020,3100,3015,1100
|
||||
20250408,095300,536752612,3010,3030,3030,3010,2433
|
||||
20250408,095200,529388132,3035,3050,3050,3030,2172
|
||||
20250408,095100,522791507,3040,3085,3085,3040,5174
|
||||
20250408,095000,506965957,3085,3085,3085,3085,159
|
||||
20250408,094900,506475442,3085,3095,3095,3085,1645
|
||||
20250408,094800,501384207,3095,3095,3095,3095,0
|
||||
20250408,094700,501384207,3095,3070,3095,3070,523
|
||||
20250408,094600,499773597,3075,3080,3080,3075,2230
|
||||
20250408,094500,492915997,3075,3075,3075,3075,10
|
||||
20250408,094400,492885247,3070,3070,3070,3070,509
|
||||
20250408,094300,491322617,3080,3080,3080,3070,2062
|
||||
20250408,094200,484991692,3070,3080,3080,3070,3318
|
||||
20250408,094100,474786377,3075,3075,3075,3075,28
|
||||
20250408,094000,474700277,3075,3055,3080,3050,3756
|
||||
20250408,093900,463177877,3050,3050,3050,3050,167
|
||||
20250408,093800,462668527,3055,3055,3055,3055,183
|
||||
20250408,093700,462109462,3055,3050,3060,3050,7
|
||||
20250408,093600,462088077,3070,3085,3085,3070,876
|
||||
20250408,093500,459391922,3090,3095,3095,3090,5
|
||||
20250408,093400,459376467,3115,3095,3115,3090,3444
|
||||
20250408,093300,448653097,3100,3115,3120,3100,6066
|
||||
20250408,093200,429811812,3120,3120,3120,3120,323
|
||||
20250408,093100,428804052,3090,3095,3095,3090,3233
|
||||
20250408,093000,418809082,3095,3155,3155,3090,1198
|
||||
20250408,092900,415094572,3135,3065,3140,3065,5930
|
||||
20250408,092800,396594162,3060,3010,3060,3010,7661
|
||||
20250408,092700,373463317,3010,3010,3010,3010,1249
|
||||
20250408,092600,369703827,3025,3000,3025,3000,84
|
||||
20250408,092500,369451802,3010,2990,3030,2990,8353
|
||||
20250408,092400,344205702,2990,3000,3000,2990,253
|
||||
20250408,092300,343448812,3010,3000,3010,3000,380
|
||||
20250408,092200,342305727,3010,2965,3010,2945,13964
|
||||
20250408,092100,300973122,2965,2985,2995,2960,6292
|
||||
20250408,092000,282265617,2980,3000,3000,2980,1777
|
||||
20250408,091900,276961820,2990,2990,2995,2980,7107
|
||||
20250408,091800,255771435,2980,3015,3015,2980,1654
|
||||
20250408,091700,250811725,3015,3060,3060,3015,5977
|
||||
20250408,091600,232681700,3065,3035,3065,3035,2229
|
||||
20250408,091500,225906845,3035,3080,3085,3030,3416
|
||||
20250408,091400,215471495,3080,3115,3115,3080,3990
|
||||
20250408,091300,203108105,3115,3135,3135,3115,692
|
||||
20250408,091200,200944685,3135,3115,3135,3095,1379
|
||||
20250408,091100,196649350,3110,3100,3150,3100,3781
|
||||
20250408,091000,184859295,3100,3100,3100,3050,1668
|
||||
20250408,090900,179714930,3075,3025,3075,3025,4187
|
||||
20250408,090800,166906810,3025,3065,3065,3025,7118
|
||||
20250408,090700,145237640,3065,3065,3065,3065,301
|
||||
20250408,090600,144315075,3020,3010,3085,3010,4035
|
||||
20250408,090500,132004555,3005,2960,3005,2960,3182
|
||||
20250408,090400,122467690,2960,2975,2975,2960,4559
|
||||
20250408,090300,108960600,2995,2960,3005,2960,2155
|
||||
20250408,090200,102536395,2960,3005,3005,2940,5605
|
||||
20250408,090100,85829845,3010,3120,3120,3010,16263
|
||||
20250408,090000,35966530,3080,3050,3080,3050,11117
|
||||
|
Reference in New Issue
Block a user