Update 2025-04-08 2740 candle_min
This commit is contained in:
587
014940/min/candle-20250408.csv
Normal file
587
014940/min/candle-20250408.csv
Normal file
@@ -0,0 +1,587 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,184400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,184300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,184200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,184100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,184000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,183000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,182000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,181400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,181000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,180000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,175000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,174400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,174000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,173000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,172000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,171400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,171000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,170000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,165000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,164400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,164000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,163000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,162000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,161400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,161000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,160000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,155000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154500,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,154400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,154000,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153900,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153800,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153700,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153600,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153500,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153400,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153300,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153200,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153100,2300342088,4415,4415,4415,4415,0
|
||||
20250408,153000,2300342088,4415,4415,4415,4415,13538
|
||||
20250408,152900,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152800,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152700,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152600,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152500,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152400,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152300,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152200,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152100,2240571818,4415,4415,4415,4415,0
|
||||
20250408,152000,2240571818,4415,4415,4415,4415,0
|
||||
20250408,151900,2240571818,4415,4420,4420,4415,353
|
||||
20250408,151800,2239011673,4415,4405,4430,4400,5369
|
||||
20250408,151700,2215317028,4405,4405,4410,4405,3503
|
||||
20250408,151600,2199885763,4400,4400,4400,4400,2441
|
||||
20250408,151500,2189145363,4400,4400,4400,4400,2034
|
||||
20250408,151400,2180195763,4405,4405,4405,4405,134
|
||||
20250408,151300,2179605493,4410,4410,4415,4410,112
|
||||
20250408,151200,2179111423,4410,4405,4410,4405,173
|
||||
20250408,151100,2178348653,4410,4405,4410,4405,404
|
||||
20250408,151000,2176569028,4400,4405,4405,4400,12556
|
||||
20250408,150900,2121285173,4400,4405,4405,4400,3868
|
||||
20250408,150800,2104248883,4415,4410,4415,4410,8688
|
||||
20250408,150700,2065932208,4405,4405,4405,4405,516
|
||||
20250408,150600,2063659228,4405,4405,4405,4405,80
|
||||
20250408,150500,2063306828,4400,4405,4405,4400,400
|
||||
20250408,150400,2061546688,4405,4415,4415,4405,2643
|
||||
20250408,150300,2049894963,4415,4415,4420,4415,5184
|
||||
20250408,150200,2027007473,4420,4415,4420,4415,1635
|
||||
20250408,150100,2019780778,4415,4415,4415,4415,29
|
||||
20250408,150000,2019652743,4415,4420,4420,4415,582
|
||||
20250408,145900,2017080408,4425,4415,4425,4410,2793
|
||||
20250408,145800,2004749528,4415,4415,4415,4415,81
|
||||
20250408,145700,2004391913,4425,4425,4425,4425,0
|
||||
20250408,145600,2004391913,4425,4415,4425,4410,2097
|
||||
20250408,145500,1995127438,4400,4405,4405,4400,1001
|
||||
20250408,145400,1990722668,4415,4390,4415,4385,1461
|
||||
20250408,145300,1984297293,4385,4395,4400,4385,1701
|
||||
20250408,145200,1976820038,4400,4395,4402,4395,493
|
||||
20250408,145100,1974651433,4395,4395,4395,4395,1038
|
||||
20250408,145000,1970089423,4395,4400,4400,4395,126
|
||||
20250408,144900,1969535598,4400,4400,4400,4400,1817
|
||||
20250408,144800,1961540798,4405,4405,4405,4405,1
|
||||
20250408,144700,1961536393,4400,4400,4400,4400,361
|
||||
20250408,144600,1959947993,4400,4405,4405,4395,1967
|
||||
20250408,144500,1951292348,4410,4410,4410,4410,1
|
||||
20250408,144400,1951287938,4410,4405,4410,4405,1162
|
||||
20250408,144300,1946169323,4405,4405,4405,4405,1803
|
||||
20250408,144200,1938227108,4410,4420,4420,4410,2069
|
||||
20250408,144100,1929091508,4410,4410,4410,4410,0
|
||||
20250408,144000,1929091508,4410,4410,4420,4410,3621
|
||||
20250408,143900,1913107378,4410,4410,4410,4410,111
|
||||
20250408,143800,1912617868,4410,4405,4410,4405,1925
|
||||
20250408,143700,1904133653,4405,4410,4410,4405,44
|
||||
20250408,143600,1903939828,4410,4410,4415,4410,768
|
||||
20250408,143500,1900552603,4415,4410,4415,4410,2040
|
||||
20250408,143400,1891554103,4415,4400,4415,4390,4355
|
||||
20250408,143300,1872370503,4400,4390,4400,4385,1614
|
||||
20250408,143200,1865284018,4390,4380,4390,4380,945
|
||||
20250408,143100,1861139518,4380,4375,4380,4375,880
|
||||
20250408,143000,1857289343,4375,4370,4375,4370,413
|
||||
20250408,142900,1855483818,4375,4375,4375,4375,20
|
||||
20250408,142800,1855396318,4375,4375,4385,4375,632
|
||||
20250408,142700,1852631258,4390,4375,4390,4365,1333
|
||||
20250408,142600,1846797848,4375,4375,4375,4370,108
|
||||
20250408,142500,1846325353,4370,4370,4370,4370,668
|
||||
20250408,142400,1843406193,4370,4370,4370,4370,199
|
||||
20250408,142300,1842536563,4370,4370,4370,4370,26
|
||||
20250408,142200,1842422943,4365,4365,4365,4365,0
|
||||
20250408,142100,1842422943,4365,4365,4365,4365,1
|
||||
20250408,142000,1842418578,4365,4365,4365,4365,35
|
||||
20250408,141900,1842265803,4365,4360,4365,4360,501
|
||||
20250408,141800,1840081438,4360,4360,4360,4360,60
|
||||
20250408,141700,1839819838,4360,4360,4360,4360,259
|
||||
20250408,141600,1838690598,4360,4360,4360,4360,162
|
||||
20250408,141500,1837984278,4360,4360,4360,4360,35
|
||||
20250408,141400,1837831678,4365,4365,4365,4365,2
|
||||
20250408,141300,1837822948,4365,4370,4370,4365,162
|
||||
20250408,141200,1837115813,4375,4375,4375,4375,2
|
||||
20250408,141100,1837107063,4370,4370,4370,4370,853
|
||||
20250408,141000,1833379453,4370,4365,4370,4365,1148
|
||||
20250408,140900,1828367693,4365,4365,4365,4365,1000
|
||||
20250408,140800,1824002693,4355,4355,4355,4355,20
|
||||
20250408,140700,1823915593,4365,4365,4365,4365,808
|
||||
20250408,140600,1820388673,4365,4365,4365,4360,1407
|
||||
20250408,140500,1814252113,4365,4365,4365,4365,197
|
||||
20250408,140400,1813392208,4365,4370,4370,4365,807
|
||||
20250408,140300,1809865968,4375,4390,4390,4375,59
|
||||
20250408,140200,1809607658,4390,4395,4395,4390,1128
|
||||
20250408,140100,1804652598,4395,4400,4400,4395,107
|
||||
20250408,140000,1804181803,4400,4395,4400,4390,331
|
||||
20250408,135900,1802728043,4390,4395,4395,4390,39
|
||||
20250408,135800,1802556643,4400,4380,4400,4380,366
|
||||
20250408,135700,1800950358,4390,4365,4390,4365,628
|
||||
20250408,135600,1798199058,4380,4375,4380,4375,859
|
||||
20250408,135500,1794439138,4380,4375,4380,4375,649
|
||||
20250408,135400,1791599063,4375,4380,4380,4375,97
|
||||
20250408,135300,1791174238,4380,4370,4380,4360,1309
|
||||
20250408,135200,1785454688,4375,4360,4375,4360,547
|
||||
20250408,135100,1783062773,4380,4360,4380,4360,3064
|
||||
20250408,135000,1769678848,4360,4360,4360,4360,8
|
||||
20250408,134900,1769643968,4360,4360,4360,4360,0
|
||||
20250408,134800,1769643968,4360,4355,4360,4355,403
|
||||
20250408,134700,1767888808,4360,4355,4360,4355,912
|
||||
20250408,134600,1763916888,4355,4355,4355,4355,324
|
||||
20250408,134500,1762505868,4350,4350,4350,4350,286
|
||||
20250408,134400,1761261768,4350,4340,4350,4340,1500
|
||||
20250408,134300,1754750758,4340,4340,4340,4340,443
|
||||
20250408,134200,1752828138,4340,4345,4345,4340,164
|
||||
20250408,134100,1752115583,4345,4350,4350,4345,2479
|
||||
20250408,134000,1741344063,4350,4355,4360,4345,466
|
||||
20250408,133900,1739314903,4350,4355,4355,4350,392
|
||||
20250408,133800,1737608618,4360,4360,4360,4360,201
|
||||
20250408,133700,1736732258,4365,4365,4365,4365,5
|
||||
20250408,133600,1736710433,4365,4365,4365,4365,0
|
||||
20250408,133500,1736710433,4365,4365,4365,4365,0
|
||||
20250408,133400,1736710433,4365,4360,4365,4355,1337
|
||||
20250408,133300,1730875723,4360,4365,4365,4360,604
|
||||
20250408,133200,1728239463,4365,4365,4365,4365,142
|
||||
20250408,133100,1727619633,4370,4370,4370,4370,0
|
||||
20250408,133000,1727619633,4370,4365,4370,4365,11
|
||||
20250408,132900,1727571613,4365,4365,4365,4365,0
|
||||
20250408,132800,1727571613,4365,4365,4365,4365,300
|
||||
20250408,132700,1726262113,4365,4365,4365,4365,126
|
||||
20250408,132600,1725712123,4370,4370,4370,4370,0
|
||||
20250408,132500,1725712123,4370,4375,4375,4370,149
|
||||
20250408,132400,1725060983,4375,4375,4375,4375,7
|
||||
20250408,132300,1725030358,4380,4380,4380,4370,110
|
||||
20250408,132200,1724548633,4375,4375,4375,4375,57
|
||||
20250408,132100,1724299258,4375,4360,4375,4345,2264
|
||||
20250408,132000,1714438798,4360,4360,4360,4360,251
|
||||
20250408,131900,1713344438,4370,4370,4370,4370,329
|
||||
20250408,131800,1711906708,4370,4375,4375,4370,429
|
||||
20250408,131700,1710030033,4390,4385,4390,4370,350
|
||||
20250408,131600,1708495168,4375,4375,4375,4375,1
|
||||
20250408,131500,1708490793,4360,4360,4360,4360,3
|
||||
20250408,131400,1708477713,4380,4380,4380,4380,0
|
||||
20250408,131300,1708477713,4380,4380,4380,4380,1
|
||||
20250408,131200,1708473333,4360,4360,4360,4360,14
|
||||
20250408,131100,1708412293,4375,4375,4375,4375,72
|
||||
20250408,131000,1708097293,4355,4365,4370,4355,1475
|
||||
20250408,130900,1701655758,4350,4355,4355,4350,1069
|
||||
20250408,130800,1697004723,4350,4350,4365,4350,947
|
||||
20250408,130700,1692877028,4350,4360,4360,4350,1015
|
||||
20250408,130600,1688459673,4355,4360,4360,4355,208
|
||||
20250408,130500,1687552823,4360,4360,4360,4360,0
|
||||
20250408,130400,1687552823,4360,4360,4360,4360,400
|
||||
20250408,130300,1685808823,4360,4365,4365,4360,3471
|
||||
20250408,130200,1670664373,4365,4365,4365,4365,40
|
||||
20250408,130100,1670489773,4365,4370,4370,4365,1222
|
||||
20250408,130000,1665155073,4370,4370,4370,4370,0
|
||||
20250408,125900,1665155073,4370,4375,4375,4370,106
|
||||
20250408,125800,1664691823,4370,4375,4375,4370,3048
|
||||
20250408,125700,1651359213,4380,4380,4380,4380,203
|
||||
20250408,125600,1650470073,4380,4375,4380,4370,684
|
||||
20250408,125500,1647477638,4375,4375,4375,4375,251
|
||||
20250408,125400,1646379513,4375,4375,4375,4370,4786
|
||||
20250408,125300,1625442558,4385,4385,4385,4385,10
|
||||
20250408,125200,1625398708,4380,4385,4385,4380,105
|
||||
20250408,125100,1624938803,4390,4390,4390,4380,3272
|
||||
20250408,125000,1610591528,4390,4390,4390,4390,212
|
||||
20250408,124900,1609660848,4390,4390,4390,4390,187
|
||||
20250408,124800,1608839918,4425,4395,4425,4395,1789
|
||||
20250408,124700,1600945228,4395,4415,4420,4390,2092
|
||||
20250408,124600,1591715638,4420,4420,4420,4420,0
|
||||
20250408,124500,1591715638,4420,4380,4420,4380,2523
|
||||
20250408,124400,1580598898,4385,4375,4385,4375,545
|
||||
20250408,124300,1578209988,4380,4380,4380,4380,35
|
||||
20250408,124200,1578056688,4375,4375,4375,4375,3
|
||||
20250408,124100,1578043563,4380,4385,4385,4380,62
|
||||
20250408,124000,1577771891,4385,4385,4385,4385,5
|
||||
20250408,123900,1577749966,4385,4385,4385,4385,0
|
||||
20250408,123800,1577749966,4385,4385,4385,4385,0
|
||||
20250408,123700,1577749966,4385,4385,4385,4385,0
|
||||
20250408,123600,1577749966,4385,4385,4385,4385,633
|
||||
20250408,123500,1574974261,4375,4385,4385,4375,1000
|
||||
20250408,123400,1570595306,4390,4390,4390,4390,142
|
||||
20250408,123300,1569971926,4395,4395,4395,4395,16
|
||||
20250408,123200,1569901606,4400,4395,4400,4390,822
|
||||
20250408,123100,1566285071,4395,4395,4395,4395,6
|
||||
20250408,123000,1566258701,4400,4400,4400,4400,0
|
||||
20250408,122900,1566258701,4400,4400,4400,4395,275
|
||||
20250408,122800,1565049881,4400,4410,4410,4400,406
|
||||
20250408,122700,1563262981,4400,4400,4400,4400,1539
|
||||
20250408,122600,1556491381,4395,4395,4395,4395,45
|
||||
20250408,122500,1556293606,4400,4395,4400,4395,118
|
||||
20250408,122400,1555774531,4385,4385,4385,4385,47
|
||||
20250408,122300,1555568436,4400,4385,4400,4385,492
|
||||
20250408,122200,1553410721,4385,4385,4385,4385,0
|
||||
20250408,122100,1553410721,4385,4385,4385,4385,0
|
||||
20250408,122000,1553410721,4385,4375,4385,4375,1297
|
||||
20250408,121900,1547730211,4375,4375,4375,4375,380
|
||||
20250408,121800,1546067711,4375,4377,4377,4375,26
|
||||
20250408,121700,1545953951,4375,4380,4380,4375,101
|
||||
20250408,121600,1545512071,4375,4380,4380,4375,543
|
||||
20250408,121500,1543136441,4380,4380,4380,4380,2
|
||||
20250408,121400,1543127681,4380,4380,4380,4380,451
|
||||
20250408,121300,1541152301,4385,4385,4385,4385,6
|
||||
20250408,121200,1541125991,4385,4385,4385,4385,0
|
||||
20250408,121100,1541125991,4385,4390,4390,4385,236
|
||||
20250408,121000,1540091101,4395,4390,4395,4390,310
|
||||
20250408,120900,1538730186,4380,4380,4380,4380,110
|
||||
20250408,120800,1538248386,4390,4385,4390,4385,55
|
||||
20250408,120700,1538007161,4385,4395,4395,4385,350
|
||||
20250408,120600,1536472016,4390,4390,4390,4390,0
|
||||
20250408,120500,1536472016,4390,4390,4390,4390,0
|
||||
20250408,120400,1536472016,4390,4395,4395,4390,763
|
||||
20250408,120300,1533119141,4395,4395,4395,4395,27
|
||||
20250408,120200,1533000476,4395,4390,4400,4390,1835
|
||||
20250408,120100,1524936366,4390,4390,4390,4390,1
|
||||
20250408,120000,1524931976,4390,4390,4390,4390,0
|
||||
20250408,115900,1524931976,4390,4390,4390,4390,36
|
||||
20250408,115800,1524773936,4395,4395,4395,4395,31
|
||||
20250408,115700,1524637691,4400,4400,4400,4375,8340
|
||||
20250408,115600,1487969616,4410,4410,4410,4410,4
|
||||
20250408,115500,1487951976,4405,4410,4410,4405,45
|
||||
20250408,115400,1487753601,4405,4405,4405,4405,215
|
||||
20250408,115300,1486806526,4405,4405,4405,4405,393
|
||||
20250408,115200,1485075361,4405,4405,4405,4405,7
|
||||
20250408,115100,1485044526,4405,4405,4405,4405,100
|
||||
20250408,115000,1484604026,4405,4405,4405,4405,6
|
||||
20250408,114900,1484577596,4405,4405,4405,4400,211
|
||||
20250408,114800,1483648641,4405,4405,4405,4405,1469
|
||||
20250408,114700,1477177696,4405,4405,4405,4405,35
|
||||
20250408,114600,1477023521,4405,4405,4405,4405,558
|
||||
20250408,114500,1474565531,4405,4400,4405,4400,2
|
||||
20250408,114400,1474556726,4405,4405,4405,4405,16
|
||||
20250408,114300,1474486246,4405,4400,4405,4400,470
|
||||
20250408,114200,1472418241,4400,4400,4400,4400,198
|
||||
20250408,114100,1471547041,4400,4405,4405,4400,974
|
||||
20250408,114000,1467261406,4400,4400,4405,4400,1025
|
||||
20250408,113900,1462749921,4400,4410,4410,4400,6437
|
||||
20250408,113800,1434392651,4415,4420,4420,4415,1777
|
||||
20250408,113700,1426547191,4420,4425,4425,4420,789
|
||||
20250408,113600,1423059761,4425,4425,4425,4425,225
|
||||
20250408,113500,1422064136,4430,4430,4430,4430,611
|
||||
20250408,113400,1419357406,4435,4430,4435,4430,263
|
||||
20250408,113300,1418191761,4435,4435,4435,4435,0
|
||||
20250408,113200,1418191761,4435,4435,4435,4435,505
|
||||
20250408,113100,1415952086,4435,4440,4440,4435,3035
|
||||
20250408,113000,1402476786,4445,4447,4450,4445,528
|
||||
20250408,112900,1400129775,4450,4450,4450,4450,0
|
||||
20250408,112800,1400129775,4450,4445,4450,4445,5345
|
||||
20250408,112700,1376361560,4435,4435,4440,4435,970
|
||||
20250408,112600,1372055605,4435,4430,4435,4425,1250
|
||||
20250408,112500,1366522455,4430,4435,4435,4430,755
|
||||
20250408,112400,1363175480,4440,4440,4440,4440,502
|
||||
20250408,112300,1360946600,4435,4435,4435,4435,25
|
||||
20250408,112200,1360835725,4440,4445,4445,4440,171
|
||||
20250408,112100,1360076385,4440,4445,4445,4435,54
|
||||
20250408,112000,1359836580,4440,4445,4445,4440,1775
|
||||
20250408,111900,1351954000,4445,4445,4445,4445,741
|
||||
20250408,111800,1348660255,4445,4440,4450,4440,986
|
||||
20250408,111700,1344280535,4440,4430,4440,4425,481
|
||||
20250408,111600,1342151180,4435,4440,4440,4435,1136
|
||||
20250408,111500,1337108670,4435,4435,4435,4435,128
|
||||
20250408,111400,1336540990,4430,4430,4430,4425,292
|
||||
20250408,111300,1335247630,4430,4425,4435,4420,302
|
||||
20250408,111200,1333909035,4425,4420,4425,4420,1338
|
||||
20250408,111100,1327988975,4420,4420,4425,4420,464
|
||||
20250408,111000,1325938040,4420,4420,4420,4420,777
|
||||
20250408,110900,1322503700,4420,4425,4425,4420,1596
|
||||
20250408,110800,1315449330,4425,4435,4435,4425,830
|
||||
20250408,110700,1311773440,4435,4440,4440,4435,1300
|
||||
20250408,110600,1306007930,4435,4445,4455,4435,2595
|
||||
20250408,110500,1294464635,4440,4445,4445,4440,366
|
||||
20250408,110400,1292837825,4445,4440,4445,4440,769
|
||||
20250408,110300,1289423215,4435,4450,4450,4435,5629
|
||||
20250408,110200,1264383350,4455,4450,4460,4450,3258
|
||||
20250408,110100,1249866455,4450,4430,4450,4420,2688
|
||||
20250408,110000,1237923580,4425,4430,4430,4425,422
|
||||
20250408,105900,1236056150,4435,4435,4435,4435,0
|
||||
20250408,105800,1236056150,4435,4440,4440,4430,1852
|
||||
20250408,105700,1227847065,4440,4445,4445,4440,1252
|
||||
20250408,105600,1222281930,4445,4445,4450,4440,1884
|
||||
20250408,105500,1213908045,4455,4445,4455,4445,522
|
||||
20250408,105400,1211585820,4445,4425,4450,4420,12412
|
||||
20250408,105300,1156493470,4425,4420,4425,4415,1109
|
||||
20250408,105200,1151590325,4410,4405,4415,4405,1753
|
||||
20250408,105100,1143854725,4405,4410,4410,4405,1397
|
||||
20250408,105000,1137700375,4410,4410,4415,4405,2062
|
||||
20250408,104900,1128606760,4405,4410,4410,4405,2916
|
||||
20250408,104800,1115747935,4410,4400,4410,4400,2963
|
||||
20250408,104700,1102686775,4400,4405,4405,4400,490
|
||||
20250408,104600,1100528465,4405,4400,4405,4395,4782
|
||||
20250408,104500,1079488125,4390,4397,4402,4390,4120
|
||||
20250408,104400,1061386895,4395,4395,4395,4395,1762
|
||||
20250408,104300,1053642905,4395,4385,4395,4385,963
|
||||
20250408,104200,1049414070,4385,4385,4385,4385,216
|
||||
20250408,104100,1048466910,4385,4385,4385,4385,195
|
||||
20250408,104000,1047611835,4385,4380,4385,4380,203
|
||||
20250408,103900,1046722295,4385,4385,4390,4385,560
|
||||
20250408,103800,1044266440,4385,4380,4390,4380,3422
|
||||
20250408,103700,1029265285,4380,4370,4380,4370,624
|
||||
20250408,103600,1026538395,4370,4370,4375,4370,531
|
||||
20250408,103500,1024217280,4375,4370,4375,4370,671
|
||||
20250408,103400,1021285005,4370,4370,4375,4370,1447
|
||||
20250408,103300,1014958575,4375,4370,4375,4370,512
|
||||
20250408,103200,1012721035,4370,4365,4370,4345,4373
|
||||
20250408,103100,993642325,4360,4355,4360,4355,2853
|
||||
20250408,103000,981212070,4355,4355,4355,4355,1
|
||||
20250408,102900,981207715,4360,4360,4360,4360,919
|
||||
20250408,102800,977200875,4350,4350,4350,4350,1697
|
||||
20250408,102700,969818925,4350,4345,4350,4345,737
|
||||
20250408,102600,966614160,4360,4355,4360,4355,414
|
||||
20250408,102500,964809930,4345,4355,4365,4345,1988
|
||||
20250408,102400,956154780,4355,4355,4355,4355,92
|
||||
20250408,102300,955754120,4350,4350,4350,4350,500
|
||||
20250408,102200,953579120,4350,4350,4350,4350,71
|
||||
20250408,102100,953270270,4335,4335,4335,4335,42
|
||||
20250408,102000,953088200,4340,4345,4345,4330,3083
|
||||
20250408,101900,939708630,4340,4350,4355,4340,140
|
||||
20250408,101800,939100350,4360,4355,4360,4355,2831
|
||||
20250408,101700,926768980,4355,4335,4355,4335,1705
|
||||
20250408,101600,919367575,4325,4325,4325,4325,757
|
||||
20250408,101500,916093550,4330,4315,4330,4315,136
|
||||
20250408,101400,915504945,4315,4315,4315,4315,76
|
||||
20250408,101300,915177005,4315,4315,4315,4315,45
|
||||
20250408,101200,914982830,4315,4305,4315,4300,88
|
||||
20250408,101100,914604340,4305,4305,4305,4300,1366
|
||||
20250408,101000,908726310,4305,4310,4310,4305,1149
|
||||
20250408,100900,903776190,4310,4300,4310,4300,151
|
||||
20250408,100800,903126880,4310,4305,4310,4305,577
|
||||
20250408,100700,900641185,4300,4310,4310,4300,3326
|
||||
20250408,100600,886327145,4305,4310,4310,4305,1202
|
||||
20250408,100500,881150630,4310,4310,4310,4310,0
|
||||
20250408,100400,881150630,4310,4330,4330,4305,2906
|
||||
20250408,100300,868633765,4315,4320,4330,4315,4568
|
||||
20250408,100200,848912045,4310,4320,4320,4310,3219
|
||||
20250408,100100,835023915,4320,4310,4320,4305,2753
|
||||
20250408,100000,823147175,4315,4310,4315,4305,949
|
||||
20250408,095900,819057205,4315,4315,4315,4315,301
|
||||
20250408,095800,817758390,4320,4320,4320,4305,2610
|
||||
20250408,095700,806494850,4315,4325,4330,4310,9551
|
||||
20250408,095600,765262825,4325,4335,4335,4315,2103
|
||||
20250408,095500,756173355,4335,4335,4335,4325,1303
|
||||
20250408,095400,750530390,4330,4340,4340,4330,4586
|
||||
20250408,095300,730649650,4340,4340,4345,4335,1258
|
||||
20250408,095200,725191570,4340,4350,4350,4340,2166
|
||||
20250408,095100,715788785,4345,4350,4350,4345,2530
|
||||
20250408,095000,704793190,4350,4350,4350,4350,70
|
||||
20250408,094900,704488690,4350,4350,4360,4350,772
|
||||
20250408,094800,701129870,4350,4350,4350,4350,719
|
||||
20250408,094700,698002220,4355,4360,4360,4345,8598
|
||||
20250408,094600,660609210,4360,4360,4360,4355,552
|
||||
20250408,094500,658204160,4355,4365,4365,4355,372
|
||||
20250408,094400,656583065,4355,4365,4365,4355,860
|
||||
20250408,094300,652836110,4345,4345,4365,4340,1816
|
||||
20250408,094200,644951320,4340,4370,4370,4340,367
|
||||
20250408,094100,643354040,4345,4350,4370,4345,386
|
||||
20250408,094000,641675525,4350,4355,4355,4350,1747
|
||||
20250408,093900,634075820,4350,4360,4360,4350,3131
|
||||
20250408,093800,620445620,4365,4375,4375,4365,591
|
||||
20250408,093700,617865885,4370,4380,4380,4365,2275
|
||||
20250408,093600,607913510,4380,4395,4395,4380,274
|
||||
20250408,093500,606712820,4395,4395,4395,4390,812
|
||||
20250408,093400,603144515,4395,4400,4400,4395,296
|
||||
20250408,093300,601843095,4400,4410,4410,4395,307
|
||||
20250408,093200,600493005,4410,4410,4415,4410,1050
|
||||
20250408,093100,595862480,4405,4405,4415,4400,467
|
||||
20250408,093000,593806655,4415,4410,4415,4395,3199
|
||||
20250408,092900,579723270,4410,4400,4415,4400,938
|
||||
20250408,092800,575587370,4395,4385,4400,4385,2149
|
||||
20250408,092700,566146500,4375,4375,4375,4375,173
|
||||
20250408,092600,565389625,4385,4370,4385,4360,3682
|
||||
20250408,092500,549274680,4375,4375,4385,4370,2173
|
||||
20250408,092400,539771860,4380,4385,4385,4380,2186
|
||||
20250408,092300,530193650,4390,4390,4390,4390,62
|
||||
20250408,092200,529921470,4395,4395,4395,4390,1106
|
||||
20250408,092100,525060650,4395,4390,4395,4390,965
|
||||
20250408,092000,520823465,4380,4385,4385,4380,2942
|
||||
20250408,091900,507930070,4385,4385,4390,4385,3141
|
||||
20250408,091800,494156370,4385,4385,4395,4380,938
|
||||
20250408,091700,490042200,4390,4390,4390,4380,2767
|
||||
20250408,091600,477902065,4395,4405,4410,4395,3742
|
||||
20250408,091500,461447290,4400,4415,4415,4400,3877
|
||||
20250408,091400,444369945,4415,4425,4430,4415,8053
|
||||
20250408,091300,408758025,4425,4425,4425,4420,1193
|
||||
20250408,091200,403479630,4425,4430,4430,4425,793
|
||||
20250408,091100,399968915,4430,4420,4435,4420,363
|
||||
20250408,091000,398360690,4420,4420,4435,4420,14339
|
||||
20250408,090900,334922230,4415,4410,4420,4400,11978
|
||||
20250408,090800,282093660,4420,4395,4420,4395,4629
|
||||
20250408,090700,261684225,4390,4405,4405,4390,3434
|
||||
20250408,090600,246589985,4405,4410,4410,4405,694
|
||||
20250408,090500,243529575,4405,4415,4420,4405,5494
|
||||
20250408,090400,219299585,4410,4415,4415,4405,2303
|
||||
20250408,090300,209152145,4420,4405,4420,4400,3331
|
||||
20250408,090200,194461790,4405,4410,4415,4400,2015
|
||||
20250408,090100,185576860,4415,4435,4445,4400,9213
|
||||
20250408,090000,144853235,4435,4440,4475,4435,32496
|
||||
|
Reference in New Issue
Block a user