Update 2025-04-08 2740 candle_min
This commit is contained in:
606
036810/min/candle-20250408.csv
Normal file
606
036810/min/candle-20250408.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,190300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,190200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,190100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,190000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,185000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,184000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,183300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,183000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,182000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,181000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,180300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,180000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,175000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,174000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,173300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,173000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,172000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,171000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,170300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,170000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,165000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,164000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,163300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,163000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,162000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,161000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,160300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,160000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,155000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154400,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,154000,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153900,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153800,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153700,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153600,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153500,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153400,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,153300,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153200,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153100,1405994810,16610,16610,16610,16610,0
|
||||
20250408,153000,1405994810,16610,16610,16610,16610,2150
|
||||
20250408,152900,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152800,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152700,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152600,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152500,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152400,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152300,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152200,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152100,1370283310,16610,16610,16610,16610,0
|
||||
20250408,152000,1370283310,16610,16610,16610,16610,0
|
||||
20250408,151900,1370283310,16610,16550,16610,16550,48
|
||||
20250408,151800,1369488800,16620,16550,16620,16540,530
|
||||
20250408,151700,1360721270,16540,16540,16610,16540,40
|
||||
20250408,151600,1360057990,16540,16630,16630,16520,498
|
||||
20250408,151500,1351821190,16520,16630,16630,16520,540
|
||||
20250408,151400,1342878110,16630,16630,16630,16630,10
|
||||
20250408,151300,1342711810,16620,16630,16670,16620,1070
|
||||
20250408,151200,1324906720,16630,16640,16640,16630,59
|
||||
20250408,151100,1323925370,16640,16640,16640,16640,51
|
||||
20250408,151000,1323076730,16650,16660,16660,16650,82
|
||||
20250408,150900,1321710660,16660,16660,16670,16660,223
|
||||
20250408,150800,1317995240,16670,16670,16670,16670,14
|
||||
20250408,150700,1317761860,16670,16670,16670,16660,86
|
||||
20250408,150600,1316328820,16660,16660,16670,16660,105
|
||||
20250408,150500,1314578830,16670,16680,16680,16660,181
|
||||
20250408,150400,1311560520,16680,16680,16680,16680,28
|
||||
20250408,150300,1311093480,16680,16690,16690,16680,250
|
||||
20250408,150200,1306921540,16670,16660,16670,16660,315
|
||||
20250408,150100,1301671860,16660,16660,16660,16660,21
|
||||
20250408,150000,1301322000,16680,16690,16700,16680,41
|
||||
20250408,145900,1300637880,16700,16720,16720,16700,386
|
||||
20250408,145800,1294190500,16720,16680,16720,16680,997
|
||||
20250408,145700,1277545650,16680,16670,16680,16670,21
|
||||
20250408,145600,1277195380,16670,16670,16680,16660,283
|
||||
20250408,145500,1272477970,16670,16670,16670,16670,70
|
||||
20250408,145400,1271311070,16660,16660,16660,16620,362
|
||||
20250408,145300,1265281270,16660,16670,16670,16660,71
|
||||
20250408,145200,1264097710,16620,16620,16620,16620,15
|
||||
20250408,145100,1263848410,16670,16640,16670,16640,50
|
||||
20250408,145000,1263015360,16650,16650,16650,16650,352
|
||||
20250408,144900,1257154560,16560,16650,16650,16560,101
|
||||
20250408,144800,1255473000,16650,16610,16650,16570,276
|
||||
20250408,144700,1250898680,16620,16600,16620,16600,7
|
||||
20250408,144600,1250782460,16610,16670,16670,16610,28
|
||||
20250408,144500,1250316200,16610,16610,16610,16610,0
|
||||
20250408,144400,1250316200,16610,16670,16670,16610,255
|
||||
20250408,144300,1246065650,16660,16660,16660,16660,0
|
||||
20250408,144200,1246065650,16660,16660,16660,16660,71
|
||||
20250408,144100,1244882790,16670,16670,16670,16670,78
|
||||
20250408,144000,1243582530,16670,16680,16680,16670,343
|
||||
20250408,143900,1237862460,16680,16670,16680,16670,41
|
||||
20250408,143800,1237178980,16660,16660,16660,16660,0
|
||||
20250408,143700,1237178980,16660,16610,16660,16560,394
|
||||
20250408,143600,1230636250,16610,16610,16610,16610,557
|
||||
20250408,143500,1221384480,16650,16660,16660,16580,212
|
||||
20250408,143400,1217861540,16580,16670,16670,16580,119
|
||||
20250408,143300,1215886000,16670,16670,16670,16670,0
|
||||
20250408,143200,1215886000,16670,16710,16710,16670,310
|
||||
20250408,143100,1210711640,16710,16620,16710,16620,2773
|
||||
20250408,143000,1164502490,16620,16580,16620,16580,405
|
||||
20250408,142900,1157787390,16580,16570,16580,16570,71
|
||||
20250408,142800,1156610550,16570,16580,16580,16570,242
|
||||
20250408,142700,1152599550,16570,16570,16620,16500,361
|
||||
20250408,142600,1146628000,16500,16560,16560,16500,458
|
||||
20250408,142500,1139067320,16560,16560,16560,16560,256
|
||||
20250408,142400,1134827960,16560,16570,16570,16560,749
|
||||
20250408,142300,1122419450,16620,16640,16640,16570,59
|
||||
20250408,142200,1121440850,16660,16620,16660,16540,1677
|
||||
20250408,142100,1093616710,16520,16620,16620,16520,140
|
||||
20250408,142000,1091293950,16580,16590,16590,16580,126
|
||||
20250408,141900,1089203870,16640,16640,16640,16640,0
|
||||
20250408,141800,1089203870,16640,16600,16640,16600,279
|
||||
20250408,141700,1084566410,16620,16620,16650,16620,110
|
||||
20250408,141600,1082736860,16630,16640,16640,16630,49
|
||||
20250408,141500,1081921900,16650,16650,16650,16650,1
|
||||
20250408,141400,1081905250,16670,16670,16670,16670,0
|
||||
20250408,141300,1081905250,16670,16640,16670,16600,605
|
||||
20250408,141200,1071860800,16660,16670,16670,16650,141
|
||||
20250408,141100,1069510910,16670,16670,16670,16670,0
|
||||
20250408,141000,1069510910,16670,16670,16670,16670,1
|
||||
20250408,140900,1069494240,16670,16670,16680,16600,363
|
||||
20250408,140800,1063458480,16680,16710,16710,16680,40
|
||||
20250408,140700,1062790560,16730,16730,16730,16730,0
|
||||
20250408,140600,1062790560,16730,16700,16730,16700,22
|
||||
20250408,140500,1062423070,16700,16700,16700,16690,511
|
||||
20250408,140400,1053889490,16710,16700,16710,16700,50
|
||||
20250408,140300,1053054140,16730,16730,16730,16730,0
|
||||
20250408,140200,1053054140,16730,16730,16730,16730,1
|
||||
20250408,140100,1053037410,16720,16730,16730,16720,156
|
||||
20250408,140000,1050427650,16730,16690,16730,16690,494
|
||||
20250408,135900,1042173500,16700,16700,16700,16700,20
|
||||
20250408,135800,1041839500,16630,16640,16640,16630,357
|
||||
20250408,135700,1035899130,16710,16720,16720,16710,160
|
||||
20250408,135600,1033225160,16720,16700,16720,16700,227
|
||||
20250408,135500,1029433670,16710,16730,16730,16710,134
|
||||
20250408,135400,1027193200,16730,16720,16750,16720,195
|
||||
20250408,135300,1023932070,16720,16720,16720,16710,263
|
||||
20250408,135200,1019535210,16720,16690,16740,16690,783
|
||||
20250408,135100,1006450020,16680,16670,16680,16670,146
|
||||
20250408,135000,1004015530,16660,16680,16680,16660,39
|
||||
20250408,134900,1003365210,16690,16690,16690,16690,11
|
||||
20250408,134800,1003181620,16680,16660,16680,16660,312
|
||||
20250408,134700,997980190,16670,16670,16670,16670,45
|
||||
20250408,134600,997230040,16640,16640,16640,16640,133
|
||||
20250408,134500,995016920,16640,16630,16640,16630,35
|
||||
20250408,134400,994434800,16640,16620,16640,16620,50
|
||||
20250408,134300,993602820,16640,16660,16670,16620,414
|
||||
20250408,134200,986710240,16650,16650,16650,16650,28
|
||||
20250408,134100,986244040,16650,16650,16650,16650,1
|
||||
20250408,134000,986227390,16620,16610,16670,16600,311
|
||||
20250408,133900,981057770,16690,16690,16690,16690,2
|
||||
20250408,133800,981024390,16700,16660,16700,16600,503
|
||||
20250408,133700,972661650,16670,16690,16720,16670,141
|
||||
20250408,133600,970309620,16680,16680,16680,16680,5
|
||||
20250408,133500,970226220,16700,16700,16700,16700,37
|
||||
20250408,133400,969608320,16710,16690,16710,16690,122
|
||||
20250408,133300,967571120,16690,16730,16730,16690,303
|
||||
20250408,133200,962507330,16740,16720,16740,16720,239
|
||||
20250408,133100,958508580,16720,16720,16740,16720,282
|
||||
20250408,133000,953793500,16720,16730,16730,16720,202
|
||||
20250408,132900,950416040,16740,16750,16750,16740,81
|
||||
20250408,132800,949059430,16770,16770,16770,16760,100
|
||||
20250408,132700,947382690,16780,16780,16780,16780,10
|
||||
20250408,132600,947214890,16780,16780,16780,16780,22
|
||||
20250408,132500,946845730,16780,16800,16800,16780,41
|
||||
20250408,132400,946157650,16800,16800,16800,16800,210
|
||||
20250408,132300,942629650,16800,16780,16800,16780,332
|
||||
20250408,132200,937055850,16780,16780,16780,16780,50
|
||||
20250408,132100,936216850,16780,16780,16780,16780,5
|
||||
20250408,132000,936132950,16800,16790,16800,16790,26
|
||||
20250408,131900,935696160,16830,16830,16830,16830,0
|
||||
20250408,131800,935696160,16830,16840,16850,16830,54
|
||||
20250408,131700,934786730,16830,16870,16870,16830,57
|
||||
20250408,131600,933827220,16850,16850,16850,16850,0
|
||||
20250408,131500,933827220,16850,16830,16890,16830,1165
|
||||
20250408,131400,914200530,16830,16830,16830,16830,15
|
||||
20250408,131300,913948080,16830,16830,16830,16820,65
|
||||
20250408,131200,912854530,16830,16800,16830,16800,207
|
||||
20250408,131100,909374760,16810,16800,16810,16780,127
|
||||
20250408,131000,907241890,16800,16800,16800,16800,2
|
||||
20250408,130900,907208290,16800,16820,16820,16800,46
|
||||
20250408,130800,906435040,16800,16800,16800,16800,24
|
||||
20250408,130700,906031840,16800,16810,16810,16800,42
|
||||
20250408,130600,905325920,16820,16830,16830,16820,20
|
||||
20250408,130500,904989380,16850,16850,16850,16850,0
|
||||
20250408,130400,904989380,16850,16850,16850,16850,2
|
||||
20250408,130300,904955680,16850,16850,16850,16840,77
|
||||
20250408,130200,903658320,16850,16820,16860,16820,164
|
||||
20250408,130100,900893640,16830,16830,16830,16830,14
|
||||
20250408,130000,900658020,16860,16840,16870,16840,105
|
||||
20250408,125900,898887850,16840,16830,16870,16830,616
|
||||
20250408,125800,888517120,16830,16810,16830,16810,138
|
||||
20250408,125700,886197260,16810,16810,16810,16810,10
|
||||
20250408,125600,886029160,16790,16790,16790,16790,0
|
||||
20250408,125500,886029160,16790,16800,16800,16790,546
|
||||
20250408,125400,876856820,16810,16810,16810,16810,45
|
||||
20250408,125300,876100370,16810,16810,16810,16810,1
|
||||
20250408,125200,876083560,16800,16820,16820,16800,1244
|
||||
20250408,125100,855164140,16850,16830,16860,16820,288
|
||||
20250408,125000,850318210,16860,16860,16860,16860,1
|
||||
20250408,124900,850301350,16830,16840,16840,16830,12
|
||||
20250408,124800,850099350,16870,16850,16870,16850,82
|
||||
20250408,124700,848717550,16810,16840,16880,16810,21
|
||||
20250408,124600,848364020,16850,16850,16850,16850,0
|
||||
20250408,124500,848364020,16850,16880,16880,16850,13
|
||||
20250408,124400,848144880,16890,16850,16890,16850,10
|
||||
20250408,124300,847976300,16890,16850,16890,16850,128
|
||||
20250408,124200,845815510,16900,16870,16900,16850,133
|
||||
20250408,124100,843572860,16880,16880,16880,16880,13
|
||||
20250408,124000,843353420,16900,16890,16900,16880,114
|
||||
20250408,123900,841427960,16890,16890,16890,16890,11
|
||||
20250408,123800,841242170,16920,16920,16920,16920,3
|
||||
20250408,123700,841191410,16920,16930,16930,16870,232
|
||||
20250408,123600,837267640,16930,16880,16930,16880,50
|
||||
20250408,123500,836422090,16890,16900,16900,16890,10
|
||||
20250408,123400,836253180,16910,16920,16920,16910,12
|
||||
20250408,123300,836050170,16920,16950,16950,16920,24
|
||||
20250408,123200,835643580,16950,16950,16950,16950,93
|
||||
20250408,123100,834067230,16950,16910,16950,16910,91
|
||||
20250408,123000,832526020,16920,16920,16920,16920,5
|
||||
20250408,122900,832441420,16920,16920,16920,16920,10
|
||||
20250408,122800,832272220,16930,16940,16940,16930,68
|
||||
20250408,122700,831120350,16940,16940,16940,16930,164
|
||||
20250408,122600,828342330,16910,16930,16930,16910,20
|
||||
20250408,122500,828003870,16920,16920,16920,16920,8
|
||||
20250408,122400,827868510,16950,16930,16950,16930,5
|
||||
20250408,122300,827783840,16940,16950,16950,16940,60
|
||||
20250408,122200,826767360,16950,16950,16950,16950,0
|
||||
20250408,122100,826767360,16950,16950,16950,16950,1
|
||||
20250408,122000,826750410,16910,16900,16950,16900,16
|
||||
20250408,121900,826479780,16960,16960,16960,16960,0
|
||||
20250408,121800,826479780,16960,16960,16960,16960,0
|
||||
20250408,121700,826479780,16960,16900,16960,16900,230
|
||||
20250408,121600,822586650,16910,16950,16950,16890,904
|
||||
20250408,121500,807294320,16950,16950,16950,16950,10
|
||||
20250408,121400,807124820,16910,16950,16950,16910,105
|
||||
20250408,121300,805348530,16950,16950,16950,16920,577
|
||||
20250408,121200,795572160,16950,16960,16960,16950,114
|
||||
20250408,121100,793639660,16990,16990,16990,16990,1
|
||||
20250408,121000,793622670,16990,17040,17040,16990,73
|
||||
20250408,120900,792382140,17040,17010,17040,17010,105
|
||||
20250408,120800,790594320,17010,17010,17010,17010,2
|
||||
20250408,120700,790560300,16990,16990,16990,16990,69
|
||||
20250408,120600,789387990,17000,17000,17010,17000,53
|
||||
20250408,120500,788486970,17000,17000,17000,17000,14
|
||||
20250408,120400,788248970,17010,17000,17010,17000,113
|
||||
20250408,120300,786327670,16990,16990,16990,16990,63
|
||||
20250408,120200,785257300,17010,16990,17010,16990,19
|
||||
20250408,120100,784934250,16950,16960,16960,16950,300
|
||||
20250408,120000,779848990,17010,16980,17010,16970,154
|
||||
20250408,115900,777232760,17000,17010,17010,17000,16
|
||||
20250408,115800,776960740,16980,16980,16980,16980,113
|
||||
20250408,115700,775042000,16980,16980,16980,16980,3
|
||||
20250408,115600,774991060,16970,16980,16980,16970,12
|
||||
20250408,115500,774787330,16960,16990,17010,16960,226
|
||||
20250408,115400,770952320,16990,17010,17010,16990,32
|
||||
20250408,115300,770408440,17010,16990,17010,16990,106
|
||||
20250408,115200,768605820,17010,17040,17040,17010,44
|
||||
20250408,115100,767857080,17040,17030,17040,17010,163
|
||||
20250408,115000,765081330,17040,17040,17040,17040,23
|
||||
20250408,114900,764689410,17040,17040,17040,17040,2
|
||||
20250408,114800,764655330,17040,17040,17040,17040,27
|
||||
20250408,114700,764195250,17040,17040,17040,17040,22
|
||||
20250408,114600,763820370,17040,17040,17040,17040,12
|
||||
20250408,114500,763615890,17040,17040,17040,17040,70
|
||||
20250408,114400,762423090,17040,17050,17050,17000,1086
|
||||
20250408,114300,743934790,17040,17050,17050,17040,73
|
||||
20250408,114200,742690780,17040,17080,17080,17040,12
|
||||
20250408,114100,742486220,17060,17050,17060,17050,20
|
||||
20250408,114000,742145110,17050,17080,17080,17050,15
|
||||
20250408,113900,741889180,17080,17080,17080,17080,0
|
||||
20250408,113800,741889180,17080,17070,17080,17060,451
|
||||
20250408,113700,734194990,17080,17080,17080,17080,3
|
||||
20250408,113600,734143750,17060,17060,17080,17060,484
|
||||
20250408,113500,725886610,17060,17050,17080,17050,704
|
||||
20250408,113400,713876420,17040,17040,17040,17040,10
|
||||
20250408,113300,713706020,17080,17080,17080,17050,79
|
||||
20250408,113200,712357800,17080,17080,17080,17080,0
|
||||
20250408,113100,712357800,17080,17070,17080,17070,359
|
||||
20250408,113000,706229550,17080,17080,17080,17080,30
|
||||
20250408,112900,705717150,17120,17120,17120,17120,116
|
||||
20250408,112800,703731230,17100,17070,17100,17070,292
|
||||
20250408,112700,698745490,17070,17070,17070,17070,13
|
||||
20250408,112600,698523580,17070,17040,17070,17040,6
|
||||
20250408,112500,698421280,17040,17040,17040,17040,39
|
||||
20250408,112400,697756720,17070,17070,17070,17070,2
|
||||
20250408,112300,697722580,17060,17060,17060,17060,84
|
||||
20250408,112200,696289540,17070,17060,17070,17060,5
|
||||
20250408,112100,696204220,17060,17060,17060,17060,23
|
||||
20250408,112000,695811840,17060,17060,17070,17060,188
|
||||
20250408,111900,692604540,17060,17060,17060,17060,2
|
||||
20250408,111800,692570420,17070,17040,17070,17040,197
|
||||
20250408,111700,689210290,17040,17030,17040,17030,29
|
||||
20250408,111600,688716280,17030,17030,17030,17030,86
|
||||
20250408,111500,687251700,17030,17030,17030,17030,60
|
||||
20250408,111400,686229900,17030,17020,17030,17020,72
|
||||
20250408,111300,685004250,17030,17030,17070,17000,553
|
||||
20250408,111200,675592990,17030,17020,17030,17020,129
|
||||
20250408,111100,673397170,17020,17030,17030,17020,122
|
||||
20250408,111000,671320140,17030,17020,17030,17020,116
|
||||
20250408,110900,669345500,17000,17000,17000,17000,104
|
||||
20250408,110800,667577500,17010,17030,17030,17010,173
|
||||
20250408,110700,664631830,17070,17070,17070,17040,164
|
||||
20250408,110600,661835010,17080,17080,17080,17080,0
|
||||
20250408,110500,661835010,17080,17080,17080,17080,47
|
||||
20250408,110400,661032250,17090,17080,17090,17080,135
|
||||
20250408,110300,658726120,17070,17070,17070,17070,97
|
||||
20250408,110200,657070330,17070,17070,17070,17070,0
|
||||
20250408,110100,657070330,17070,17080,17080,17070,182
|
||||
20250408,110000,653962960,17070,17110,17110,17070,34
|
||||
20250408,105900,653382040,17070,17070,17070,17070,45
|
||||
20250408,105800,652613890,17090,17100,17100,17090,10
|
||||
20250408,105700,652442940,17110,17090,17110,17090,32
|
||||
20250408,105600,651896040,17110,17110,17160,17040,1373
|
||||
20250408,105500,628371600,17110,17100,17110,17100,61
|
||||
20250408,105400,627328420,17090,17080,17090,17080,154
|
||||
20250408,105300,624697460,17080,17080,17080,17080,68
|
||||
20250408,105200,623536020,17080,17080,17080,17080,151
|
||||
20250408,105100,620956940,17070,17090,17090,17060,56
|
||||
20250408,105000,620000950,17090,17090,17090,17090,28
|
||||
20250408,104900,619522430,17060,17090,17090,17060,74
|
||||
20250408,104800,618259570,17090,17090,17090,17090,70
|
||||
20250408,104700,617063270,17100,17100,17100,17100,0
|
||||
20250408,104600,617063270,17100,17100,17100,17100,100
|
||||
20250408,104500,615353270,17090,17090,17090,17090,44
|
||||
20250408,104400,614601310,17090,17090,17090,17090,53
|
||||
20250408,104300,613695540,17100,17090,17100,17080,125
|
||||
20250408,104200,611558930,17100,17100,17100,17100,14
|
||||
20250408,104100,611319530,17060,17110,17110,17060,87
|
||||
20250408,104000,609832140,17120,17100,17120,17090,243
|
||||
20250408,103900,605674660,17070,17070,17070,17070,8
|
||||
20250408,103800,605538100,17100,17110,17110,17100,46
|
||||
20250408,103700,604751050,17120,17110,17120,17110,75
|
||||
20250408,103600,603467600,17110,17080,17110,17080,222
|
||||
20250408,103500,599671850,17070,17070,17070,17070,0
|
||||
20250408,103400,599671850,17070,17080,17080,17070,87
|
||||
20250408,103300,598186670,17080,17080,17080,17080,0
|
||||
20250408,103200,598186670,17080,17080,17090,17080,112
|
||||
20250408,103100,596273650,17090,17060,17090,17060,19
|
||||
20250408,103000,595949090,17060,17070,17070,17060,12
|
||||
20250408,102900,595744280,17120,17120,17120,17120,67
|
||||
20250408,102800,594597240,17120,17130,17130,17120,51
|
||||
20250408,102700,593723620,17130,17120,17130,17110,216
|
||||
20250408,102600,590025270,17120,17100,17120,17010,421
|
||||
20250408,102500,582847660,17100,17100,17110,17070,141
|
||||
20250408,102400,580436730,17110,17060,17120,17060,289
|
||||
20250408,102300,575494980,17030,17030,17030,17030,20
|
||||
20250408,102200,575154380,17030,17030,17070,17020,621
|
||||
20250408,102100,564571360,16980,17020,17060,16980,150
|
||||
20250408,102000,562017660,17020,16990,17020,16990,767
|
||||
20250408,101900,548970520,17010,17010,17010,17010,37
|
||||
20250408,101800,548341150,17040,17040,17040,17040,46
|
||||
20250408,101700,547557310,17060,17060,17060,17060,28
|
||||
20250408,101600,547079630,17060,17060,17060,17060,10
|
||||
20250408,101500,546909030,17070,17040,17090,17000,614
|
||||
20250408,101400,536438650,17040,17040,17040,17040,3
|
||||
20250408,101300,536387530,17040,17040,17040,17000,199
|
||||
20250408,101200,532998680,17050,17050,17050,17050,0
|
||||
20250408,101100,532998680,17050,17090,17090,17050,418
|
||||
20250408,101000,525871180,17090,17010,17100,17010,637
|
||||
20250408,100900,515000520,17010,17050,17050,17010,186
|
||||
20250408,100800,511836210,17050,17050,17070,17020,71
|
||||
20250408,100700,510625870,17050,17070,17130,17050,224
|
||||
20250408,100600,506802630,17070,17100,17130,17070,101
|
||||
20250408,100500,505076000,17110,17130,17130,17110,223
|
||||
20250408,100400,501259230,17140,17130,17140,17130,168
|
||||
20250408,100300,498380470,17130,17110,17130,17110,10
|
||||
20250408,100200,498209230,17130,17130,17130,17130,1
|
||||
20250408,100100,498192100,17100,17130,17130,17100,315
|
||||
20250408,100000,492797410,17130,17110,17130,17090,30
|
||||
20250408,095900,492284610,17110,17070,17130,17070,176
|
||||
20250408,095800,489280190,17070,17120,17150,17070,641
|
||||
20250408,095700,478320330,17120,17170,17170,17100,1116
|
||||
20250408,095600,459224440,17170,17160,17170,17160,43
|
||||
20250408,095500,458486410,17170,17150,17170,17140,309
|
||||
20250408,095400,453187810,17150,17170,17170,17150,419
|
||||
20250408,095300,446001580,17170,17170,17200,17170,125
|
||||
20250408,095200,443855270,17200,17200,17200,17200,32
|
||||
20250408,095100,443304870,17200,17190,17200,17190,249
|
||||
20250408,095000,439022110,17190,17190,17190,17190,54
|
||||
20250408,094900,438093850,17190,17180,17190,17180,96
|
||||
20250408,094800,436444550,17170,17170,17180,17170,117
|
||||
20250408,094700,434435650,17160,17150,17160,17150,100
|
||||
20250408,094600,432719900,17150,17170,17170,17100,203
|
||||
20250408,094500,429241310,17180,17140,17180,17120,66
|
||||
20250408,094400,428108810,17180,17180,17180,17180,12
|
||||
20250408,094300,427902650,17180,17150,17180,17130,134
|
||||
20250408,094200,425604260,17160,17220,17220,17150,913
|
||||
20250408,094100,409925420,17230,17140,17240,17140,1825
|
||||
20250408,094000,378605910,17140,17140,17140,17140,74
|
||||
20250408,093900,377337550,17140,17130,17140,17130,111
|
||||
20250408,093800,375435990,17150,17150,17150,17100,163
|
||||
20250408,093700,372647330,17160,17160,17160,17160,1
|
||||
20250408,093600,372630170,17150,17130,17150,17130,207
|
||||
20250408,093500,369082060,17100,17130,17130,17100,337
|
||||
20250408,093400,363316720,17120,17160,17160,17120,291
|
||||
20250408,093300,358327300,17150,17190,17240,17150,328
|
||||
20250408,093200,352696920,17250,17210,17250,17190,72
|
||||
20250408,093100,351457960,17210,17230,17250,17200,669
|
||||
20250408,093000,339932460,17160,17230,17240,17160,39
|
||||
20250408,092900,339261280,17230,17140,17230,17110,199
|
||||
20250408,092800,335842970,17190,17080,17280,17080,1934
|
||||
20250408,092700,302606880,17150,17110,17150,17110,532
|
||||
20250408,092600,293491760,17140,17100,17140,17090,485
|
||||
20250408,092500,285197540,17030,17060,17090,17000,1155
|
||||
20250408,092400,265475440,17070,17080,17080,17000,454
|
||||
20250408,092300,257747810,17030,17030,17080,17020,259
|
||||
20250408,092200,253337280,17080,17030,17080,17030,106
|
||||
20250408,092100,251531950,17090,17010,17090,17010,11
|
||||
20250408,092000,251344760,17100,17020,17120,17020,2130
|
||||
20250408,091900,215048110,17000,17040,17040,17000,194
|
||||
20250408,091800,211750070,17040,17000,17040,17000,84
|
||||
20250408,091700,210318830,17000,17020,17050,17000,348
|
||||
20250408,091600,204397550,17100,17040,17100,17030,439
|
||||
20250408,091500,196904650,17050,17090,17120,17050,564
|
||||
20250408,091400,187267830,17160,17100,17160,17100,526
|
||||
20250408,091300,178263020,17130,17090,17130,17090,30
|
||||
20250408,091200,177749400,17150,17130,17150,17100,617
|
||||
20250408,091100,167179560,17120,17070,17120,17070,667
|
||||
20250408,091000,155771770,17000,17000,17080,17000,3346
|
||||
20250408,090900,98880760,17000,17000,17000,16960,64
|
||||
20250408,090800,97794330,17000,17010,17010,17000,442
|
||||
20250408,090700,90279490,17040,17080,17080,17010,289
|
||||
20250408,090600,85361400,17070,17000,17070,17000,244
|
||||
20250408,090500,81204510,17010,16950,17010,16950,258
|
||||
20250408,090400,76827000,17000,16990,17020,16950,493
|
||||
20250408,090300,68453660,16950,16980,16990,16940,310
|
||||
20250408,090200,63195080,16820,16880,16880,16820,314
|
||||
20250408,090100,57902580,16980,17010,17010,16890,1535
|
||||
20250408,090000,31872780,17080,16930,17080,16930,1881
|
||||
|
Reference in New Issue
Block a user