Update 2025-04-08 2740 candle_min
This commit is contained in:
609
039610/min/candle-20250408.csv
Normal file
609
039610/min/candle-20250408.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,190600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,190500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,190400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,190300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,190200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,190100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,190000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,185000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,184000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,183600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,183000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,182000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,181000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,180600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,180000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,175000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,174000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,173600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,173000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,172000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,171000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,170600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,170000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,165000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,164000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,163600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,163000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,162000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,161000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,160600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,160000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,155000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154700,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,154000,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153900,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153800,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153700,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,153600,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153500,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153400,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153300,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153200,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153100,2236529900,8270,8270,8270,8270,0
|
||||
20250408,153000,2236529900,8270,8270,8270,8270,2814
|
||||
20250408,152900,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152800,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152700,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152600,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152500,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152400,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152300,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152200,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152100,2213258120,8270,8270,8270,8270,0
|
||||
20250408,152000,2213258120,8270,8270,8270,8270,0
|
||||
20250408,151900,2213258120,8270,8260,8270,8260,1265
|
||||
20250408,151800,2202804510,8270,8260,8270,8260,52
|
||||
20250408,151700,2202374970,8260,8260,8270,8260,1030
|
||||
20250408,151600,2193858630,8260,8280,8280,8260,2180
|
||||
20250408,151500,2175824330,8280,8290,8290,8280,1195
|
||||
20250408,151400,2165919390,8290,8300,8300,8290,134
|
||||
20250408,151300,2164808190,8290,8310,8310,8290,633
|
||||
20250408,151200,2159554260,8310,8320,8320,8310,52
|
||||
20250408,151100,2159122130,8300,8320,8320,8300,708
|
||||
20250408,151000,2153236620,8320,8320,8320,8310,2106
|
||||
20250408,150900,2135722060,8320,8320,8320,8320,837
|
||||
20250408,150800,2128758220,8320,8320,8320,8320,169
|
||||
20250408,150700,2127352140,8320,8310,8330,8310,50
|
||||
20250408,150600,2126936240,8310,8320,8320,8310,3162
|
||||
20250408,150500,2100636300,8320,8310,8320,8310,957
|
||||
20250408,150400,2092674080,8320,8310,8320,8290,403
|
||||
20250408,150300,2089328650,8320,8300,8320,8290,1884
|
||||
20250408,150200,2073689710,8310,8320,8320,8310,1017
|
||||
20250408,150100,2065234180,8320,8330,8330,8310,852
|
||||
20250408,150000,2058146560,8350,8330,8350,8320,1315
|
||||
20250408,145900,2047188400,8330,8350,8360,8330,350
|
||||
20250408,145800,2044265970,8350,8340,8350,8330,3074
|
||||
20250408,145700,2018629910,8330,8330,8330,8330,83
|
||||
20250408,145600,2017938520,8330,8350,8360,8330,2557
|
||||
20250408,145500,1996582040,8350,8340,8350,8320,2491
|
||||
20250408,145400,1975801610,8340,8310,8340,8280,4866
|
||||
20250408,145300,1935289860,8260,8290,8290,8260,464
|
||||
20250408,145200,1931447290,8300,8290,8300,8290,1104
|
||||
20250408,145100,1922290680,8280,8270,8280,8270,1589
|
||||
20250408,145000,1909142210,8270,8260,8270,8260,133
|
||||
20250408,144900,1908043520,8270,8260,8270,8260,359
|
||||
20250408,144800,1905077170,8270,8280,8280,8270,53
|
||||
20250408,144700,1904638680,8280,8280,8280,8280,51
|
||||
20250408,144600,1904216400,8280,8280,8290,8280,171
|
||||
20250408,144500,1902800420,8280,8280,8280,8280,28
|
||||
20250408,144400,1902568580,8270,8280,8280,8270,6
|
||||
20250408,144300,1902518910,8270,8270,8270,8270,126
|
||||
20250408,144200,1901476890,8250,8280,8280,8250,876
|
||||
20250408,144100,1894230030,8290,8270,8290,8260,2294
|
||||
20250408,144000,1875263880,8270,8265,8270,8265,57
|
||||
20250408,143900,1874792605,8265,8270,8270,8265,22
|
||||
20250408,143800,1874610670,8275,8275,8275,8275,1
|
||||
20250408,143700,1874602395,8275,8275,8275,8275,5
|
||||
20250408,143600,1874561020,8260,8260,8260,8260,1
|
||||
20250408,143500,1874552760,8260,8280,8280,8260,11
|
||||
20250408,143400,1874461780,8280,8280,8280,8280,700
|
||||
20250408,143300,1868665780,8280,8240,8290,8240,376
|
||||
20250408,143200,1865559350,8240,8230,8240,8230,61
|
||||
20250408,143100,1865056930,8240,8230,8250,8190,992
|
||||
20250408,143000,1856892780,8240,8230,8240,8200,521
|
||||
20250408,142900,1852619530,8240,8210,8240,8210,15
|
||||
20250408,142800,1852495960,8230,8230,8230,8230,0
|
||||
20250408,142700,1852495960,8230,8230,8230,8230,53
|
||||
20250408,142600,1852059770,8230,8230,8230,8200,1034
|
||||
20250408,142500,1843566450,8210,8230,8230,8210,377
|
||||
20250408,142400,1840465340,8230,8230,8230,8230,0
|
||||
20250408,142300,1840465340,8230,8230,8230,8230,0
|
||||
20250408,142200,1840465340,8230,8230,8230,8230,0
|
||||
20250408,142100,1840465340,8230,8230,8230,8230,0
|
||||
20250408,142000,1840465340,8230,8230,8230,8230,0
|
||||
20250408,141900,1840465340,8230,8230,8230,8230,0
|
||||
20250408,141800,1840465340,8230,8210,8230,8210,153
|
||||
20250408,141700,1839208790,8210,8230,8230,8210,207
|
||||
20250408,141600,1837508930,8240,8250,8250,8230,222
|
||||
20250408,141500,1835679770,8250,8250,8250,8250,0
|
||||
20250408,141400,1835679770,8250,8260,8260,8250,20
|
||||
20250408,141300,1835514580,8260,8260,8260,8260,150
|
||||
20250408,141200,1834275580,8270,8270,8270,8270,0
|
||||
20250408,141100,1834275580,8270,8250,8270,8250,263
|
||||
20250408,141000,1832103510,8250,8250,8250,8250,271
|
||||
20250408,140900,1829867760,8210,8210,8210,8210,0
|
||||
20250408,140800,1829867760,8210,8210,8210,8210,0
|
||||
20250408,140700,1829867760,8210,8210,8210,8210,50
|
||||
20250408,140600,1829457260,8210,8230,8230,8210,184
|
||||
20250408,140500,1827946100,8260,8260,8260,8260,0
|
||||
20250408,140400,1827946100,8260,8230,8260,8220,1233
|
||||
20250408,140300,1817809420,8230,8230,8230,8230,101
|
||||
20250408,140200,1816978190,8230,8230,8230,8230,100
|
||||
20250408,140100,1816155190,8260,8245,8260,8245,95
|
||||
20250408,140000,1815370760,8260,8270,8270,8260,312
|
||||
20250408,135900,1812790820,8270,8270,8270,8270,0
|
||||
20250408,135800,1812790820,8270,8270,8270,8270,0
|
||||
20250408,135700,1812790820,8270,8210,8270,8210,39
|
||||
20250408,135600,1812468710,8210,8210,8210,8210,0
|
||||
20250408,135500,1812468710,8210,8210,8210,8210,51
|
||||
20250408,135400,1812050000,8290,8250,8290,8250,296
|
||||
20250408,135300,1809600160,8290,8280,8300,8280,1061
|
||||
20250408,135200,1800809870,8280,8220,8280,8220,402
|
||||
20250408,135100,1797499650,8220,8180,8220,8180,828
|
||||
20250408,135000,1790700270,8180,8200,8210,8150,802
|
||||
20250408,134900,1784119480,8210,8210,8210,8210,0
|
||||
20250408,134800,1784119480,8210,8180,8210,8180,11
|
||||
20250408,134700,1784029470,8180,8190,8210,8180,869
|
||||
20250408,134600,1776915860,8190,8190,8190,8180,45
|
||||
20250408,134500,1776547510,8190,8150,8190,8150,1160
|
||||
20250408,134400,1767092590,8150,8150,8190,8140,1616
|
||||
20250408,134300,1753919990,8130,8140,8140,8130,259
|
||||
20250408,134200,1751813130,8200,8180,8200,8140,5490
|
||||
20250408,134100,1707103120,8210,8210,8210,8180,856
|
||||
20250408,134000,1700081990,8210,8150,8210,8150,989
|
||||
20250408,133900,1691973300,8150,8140,8150,8140,505
|
||||
20250408,133800,1687857600,8150,8150,8150,8150,500
|
||||
20250408,133700,1683782600,8150,8160,8200,8150,1342
|
||||
20250408,133600,1672842840,8160,8160,8160,8160,574
|
||||
20250408,133500,1668159000,8150,8150,8150,8150,0
|
||||
20250408,133400,1668159000,8150,8210,8220,8150,694
|
||||
20250408,133300,1662497580,8210,8210,8210,8190,127
|
||||
20250408,133200,1661455050,8210,8220,8220,8150,1162
|
||||
20250408,133100,1651963630,8220,8220,8220,8220,96
|
||||
20250408,133000,1651174510,8190,8200,8210,8190,400
|
||||
20250408,132900,1647895570,8220,8220,8220,8220,1
|
||||
20250408,132800,1647887350,8220,8210,8220,8200,1094
|
||||
20250408,132700,1638914840,8220,8220,8220,8220,18
|
||||
20250408,132600,1638766880,8230,8230,8230,8220,328
|
||||
20250408,132500,1636069940,8220,8220,8220,8220,27
|
||||
20250408,132400,1635848000,8210,8210,8210,8210,0
|
||||
20250408,132300,1635848000,8210,8210,8210,8210,0
|
||||
20250408,132200,1635848000,8210,8210,8210,8210,220
|
||||
20250408,132100,1634041800,8250,8250,8260,8250,459
|
||||
20250408,132000,1630255020,8250,8250,8250,8250,1
|
||||
20250408,131900,1630246770,8250,8230,8250,8220,1075
|
||||
20250408,131800,1621410110,8230,8230,8230,8230,0
|
||||
20250408,131700,1621410110,8230,8230,8230,8230,122
|
||||
20250408,131600,1620406050,8240,8240,8240,8240,122
|
||||
20250408,131500,1619400770,8245,8245,8245,8245,1
|
||||
20250408,131400,1619392525,8240,8240,8240,8240,1
|
||||
20250408,131300,1619384285,8250,8240,8250,8240,90
|
||||
20250408,131200,1618642675,8240,8240,8240,8240,0
|
||||
20250408,131100,1618642675,8240,8240,8240,8240,134
|
||||
20250408,131000,1617538515,8220,8220,8220,8220,29
|
||||
20250408,130900,1617300135,8220,8220,8220,8220,101
|
||||
20250408,130800,1616469915,8220,8220,8220,8220,0
|
||||
20250408,130700,1616469915,8220,8240,8240,8220,90
|
||||
20250408,130600,1615729195,8240,8230,8240,8220,663
|
||||
20250408,130500,1610277375,8250,8240,8250,8230,346
|
||||
20250408,130400,1607427025,8230,8230,8230,8230,234
|
||||
20250408,130300,1605501205,8230,8240,8240,8230,105
|
||||
20250408,130200,1604636505,8240,8240,8240,8230,1011
|
||||
20250408,130100,1596310545,8240,8240,8240,8240,0
|
||||
20250408,130000,1596310545,8240,8240,8240,8240,5
|
||||
20250408,125900,1596269345,8240,8250,8250,8240,263
|
||||
20250408,125800,1594101215,8250,8250,8250,8250,0
|
||||
20250408,125700,1594101215,8250,8240,8250,8240,31
|
||||
20250408,125600,1593845705,8250,8250,8250,8240,894
|
||||
20250408,125500,1586478815,8250,8250,8260,8250,339
|
||||
20250408,125400,1583682045,8250,8250,8250,8250,100
|
||||
20250408,125300,1582857045,8240,8240,8240,8240,60
|
||||
20250408,125200,1582362645,8260,8260,8260,8240,600
|
||||
20250408,125100,1577414525,8260,8260,8260,8260,0
|
||||
20250408,125000,1577414525,8260,8260,8260,8260,0
|
||||
20250408,124900,1577414525,8260,8280,8280,8260,55
|
||||
20250408,124800,1576960205,8260,8240,8260,8240,11
|
||||
20250408,124700,1576869545,8250,8250,8250,8250,0
|
||||
20250408,124600,1576869545,8250,8250,8250,8250,733
|
||||
20250408,124500,1570822295,8250,8260,8260,8250,1262
|
||||
20250408,124400,1560410535,8260,8250,8260,8250,263
|
||||
20250408,124300,1558240155,8260,8260,8260,8260,226
|
||||
20250408,124200,1556373395,8260,8250,8260,8250,246
|
||||
20250408,124100,1554343835,8260,8270,8280,8260,943
|
||||
20250408,124000,1546553615,8260,8260,8260,8260,46
|
||||
20250408,123900,1546173655,8260,8270,8280,8260,870
|
||||
20250408,123800,1538982585,8280,8280,8280,8280,140
|
||||
20250408,123700,1537823385,8300,8300,8300,8300,1
|
||||
20250408,123600,1537815085,8310,8310,8310,8310,1
|
||||
20250408,123500,1537806775,8310,8300,8310,8280,1075
|
||||
20250408,123400,1528895225,8300,8300,8300,8280,257
|
||||
20250408,123300,1526767205,8300,8300,8300,8300,0
|
||||
20250408,123200,1526767205,8300,8300,8300,8300,4
|
||||
20250408,123100,1526734005,8300,8300,8300,8300,4
|
||||
20250408,123000,1526700805,8280,8280,8280,8280,0
|
||||
20250408,122900,1526700805,8280,8290,8290,8280,139
|
||||
20250408,122800,1525549525,8290,8290,8290,8290,0
|
||||
20250408,122700,1525549525,8290,8310,8310,8290,392
|
||||
20250408,122600,1522298905,8310,8310,8310,8310,133
|
||||
20250408,122500,1521193675,8310,8310,8310,8310,0
|
||||
20250408,122400,1521193675,8310,8290,8310,8290,959
|
||||
20250408,122300,1513233935,8290,8280,8290,8280,181
|
||||
20250408,122200,1511733485,8280,8280,8280,8280,94
|
||||
20250408,122100,1510955165,8290,8290,8290,8290,59
|
||||
20250408,122000,1510466055,8290,8290,8290,8260,2048
|
||||
20250408,121900,1493533825,8290,8280,8290,8280,130
|
||||
20250408,121800,1492456425,8290,8290,8290,8290,1
|
||||
20250408,121700,1492448135,8300,8300,8300,8300,0
|
||||
20250408,121600,1492448135,8300,8300,8300,8300,0
|
||||
20250408,121500,1492448135,8300,8290,8300,8280,346
|
||||
20250408,121400,1489582765,8300,8300,8300,8290,174
|
||||
20250408,121300,1488139875,8300,8300,8300,8300,65
|
||||
20250408,121200,1487600375,8300,8300,8300,8300,86
|
||||
20250408,121100,1486886575,8300,8300,8300,8300,262
|
||||
20250408,121000,1484711975,8300,8300,8300,8300,0
|
||||
20250408,120900,1484711975,8300,8310,8310,8300,499
|
||||
20250408,120800,1480570265,8310,8310,8310,8310,5
|
||||
20250408,120700,1480528715,8310,8300,8310,8300,1859
|
||||
20250408,120600,1465098915,8300,8300,8300,8300,7
|
||||
20250408,120500,1465040815,8300,8300,8300,8300,351
|
||||
20250408,120400,1462127515,8290,8290,8290,8290,244
|
||||
20250408,120300,1460104755,8300,8300,8300,8300,4
|
||||
20250408,120200,1460071555,8300,8300,8300,8300,33
|
||||
20250408,120100,1459797655,8300,8300,8300,8300,0
|
||||
20250408,120000,1459797655,8300,8290,8300,8290,1506
|
||||
20250408,115900,1447312855,8290,8290,8290,8290,0
|
||||
20250408,115800,1447312855,8290,8290,8290,8290,240
|
||||
20250408,115700,1445323255,8290,8280,8290,8280,508
|
||||
20250408,115600,1441116985,8300,8300,8300,8300,150
|
||||
20250408,115500,1439871985,8300,8290,8300,8290,56
|
||||
20250408,115400,1439407675,8290,8300,8300,8290,156
|
||||
20250408,115300,1438112895,8310,8300,8310,8300,379
|
||||
20250408,115200,1434967015,8310,8310,8310,8310,58
|
||||
20250408,115100,1434485035,8310,8320,8320,8310,63
|
||||
20250408,115000,1433960895,8320,8310,8320,8310,413
|
||||
20250408,114900,1430527125,8320,8320,8320,8320,38
|
||||
20250408,114800,1430210965,8320,8320,8330,8310,431
|
||||
20250408,114700,1426628935,8330,8325,8330,8320,288
|
||||
20250408,114600,1424232685,8330,8330,8330,8330,0
|
||||
20250408,114500,1424232685,8330,8330,8330,8330,10
|
||||
20250408,114400,1424149385,8330,8340,8340,8330,105
|
||||
20250408,114300,1423274645,8360,8350,8360,8340,509
|
||||
20250408,114200,1419024495,8350,8345,8350,8340,46
|
||||
20250408,114100,1418640495,8350,8350,8350,8350,30
|
||||
20250408,114000,1418389995,8350,8340,8350,8340,90
|
||||
20250408,113900,1417639355,8340,8340,8340,8340,1
|
||||
20250408,113800,1417631015,8340,8340,8340,8330,62
|
||||
20250408,113700,1417114255,8350,8350,8350,8350,2
|
||||
20250408,113600,1417097555,8350,8350,8350,8350,482
|
||||
20250408,113500,1413072855,8360,8360,8360,8360,16
|
||||
20250408,113400,1412939095,8360,8370,8370,8360,550
|
||||
20250408,113300,1408340095,8360,8370,8380,8360,653
|
||||
20250408,113200,1402878915,8370,8380,8380,8370,1188
|
||||
20250408,113100,1392935325,8385,8400,8400,8370,1483
|
||||
20250408,113000,1380505430,8400,8400,8400,8400,20
|
||||
20250408,112900,1380337430,8400,8390,8400,8390,657
|
||||
20250408,112800,1374825150,8390,8390,8390,8390,160
|
||||
20250408,112700,1373482750,8390,8390,8390,8390,11
|
||||
20250408,112600,1373390460,8390,8380,8390,8380,158
|
||||
20250408,112500,1372066330,8360,8380,8390,8360,825
|
||||
20250408,112400,1365159870,8400,8380,8400,8380,673
|
||||
20250408,112300,1359520090,8400,8400,8400,8390,308
|
||||
20250408,112200,1356935900,8400,8370,8400,8370,689
|
||||
20250408,112100,1351155400,8360,8370,8370,8360,11
|
||||
20250408,112000,1351063340,8380,8365,8380,8360,1833
|
||||
20250408,111900,1335731780,8365,8365,8365,8365,1
|
||||
20250408,111800,1335723415,8370,8370,8370,8370,1023
|
||||
20250408,111700,1327160905,8380,8390,8390,8370,131
|
||||
20250408,111600,1326064235,8390,8390,8390,8390,109
|
||||
20250408,111500,1325149725,8390,8390,8390,8390,108
|
||||
20250408,111400,1324243605,8380,8380,8380,8380,108
|
||||
20250408,111300,1323338565,8370,8370,8370,8370,1780
|
||||
20250408,111200,1308439965,8370,8370,8370,8370,15
|
||||
20250408,111100,1308314415,8380,8370,8380,8370,3703
|
||||
20250408,111000,1277320105,8370,8360,8370,8350,1429
|
||||
20250408,110900,1265381565,8380,8380,8380,8380,0
|
||||
20250408,110800,1265381565,8380,8380,8380,8380,0
|
||||
20250408,110700,1265381565,8380,8380,8380,8380,15
|
||||
20250408,110600,1265255865,8380,8360,8380,8360,639
|
||||
20250408,110500,1259913785,8360,8360,8360,8360,1
|
||||
20250408,110400,1259905425,8360,8360,8360,8360,0
|
||||
20250408,110300,1259905425,8360,8370,8370,8360,40
|
||||
20250408,110200,1259570835,8380,8400,8400,8380,16
|
||||
20250408,110100,1259436715,8410,8390,8410,8370,2345
|
||||
20250408,110000,1239778135,8400,8380,8400,8380,336
|
||||
20250408,105900,1236958905,8390,8390,8390,8390,5
|
||||
20250408,105800,1236916955,8390,8390,8390,8350,272
|
||||
20250408,105700,1234637445,8400,8400,8400,8400,2
|
||||
20250408,105600,1234620645,8400,8400,8410,8400,225
|
||||
20250408,105500,1232730635,8400,8390,8400,8380,1579
|
||||
20250408,105400,1219484895,8380,8380,8380,8380,0
|
||||
20250408,105300,1219484895,8380,8380,8380,8380,88
|
||||
20250408,105200,1218747455,8390,8380,8390,8380,51
|
||||
20250408,105100,1218320065,8390,8390,8390,8390,0
|
||||
20250408,105000,1218320065,8390,8370,8390,8370,2534
|
||||
20250408,104900,1197089955,8370,8370,8370,8370,2
|
||||
20250408,104800,1197073215,8370,8370,8370,8370,63
|
||||
20250408,104700,1196545905,8370,8360,8380,8360,508
|
||||
20250408,104600,1192292565,8360,8360,8360,8350,54
|
||||
20250408,104500,1191841175,8350,8350,8350,8350,1
|
||||
20250408,104400,1191832825,8360,8360,8360,8360,100
|
||||
20250408,104300,1190996825,8370,8350,8370,8350,104
|
||||
20250408,104200,1190128345,8360,8350,8360,8350,1003
|
||||
20250408,104100,1181746605,8350,8350,8350,8350,137
|
||||
20250408,104000,1180602655,8350,8350,8350,8350,1
|
||||
20250408,103900,1180594305,8330,8330,8330,8330,0
|
||||
20250408,103800,1180594305,8330,8330,8330,8330,38
|
||||
20250408,103700,1180277765,8340,8340,8340,8340,50
|
||||
20250408,103600,1179860765,8360,8330,8360,8330,1685
|
||||
20250408,103500,1165813105,8340,8340,8340,8340,12
|
||||
20250408,103400,1165713025,8340,8340,8340,8325,805
|
||||
20250408,103300,1159000000,8340,8320,8340,8320,160
|
||||
20250408,103200,1157666140,8320,8310,8320,8310,527
|
||||
20250408,103100,1153286740,8310,8310,8310,8310,337
|
||||
20250408,103000,1150486270,8320,8340,8340,8320,74
|
||||
20250408,102900,1149870330,8360,8340,8360,8340,3443
|
||||
20250408,102800,1121126500,8340,8340,8340,8340,17
|
||||
20250408,102700,1120984720,8320,8320,8320,8320,0
|
||||
20250408,102600,1120984720,8320,8320,8320,8320,2
|
||||
20250408,102500,1120968080,8340,8340,8340,8340,5
|
||||
20250408,102400,1120926380,8350,8320,8350,8320,184
|
||||
20250408,102300,1119394360,8310,8310,8310,8310,124
|
||||
20250408,102200,1118363920,8310,8280,8310,8280,1348
|
||||
20250408,102100,1107178070,8280,8290,8290,8280,226
|
||||
20250408,102000,1105306580,8290,8250,8290,8250,2302
|
||||
20250408,101900,1086272520,8250,8270,8270,8250,121
|
||||
20250408,101800,1085274230,8250,8250,8250,8250,87
|
||||
20250408,101700,1084556480,8280,8240,8280,8240,450
|
||||
20250408,101600,1080838760,8280,8290,8290,8280,154
|
||||
20250408,101500,1079563220,8300,8260,8300,8260,235
|
||||
20250408,101400,1077617940,8260,8260,8260,8260,97
|
||||
20250408,101300,1076816720,8270,8280,8280,8270,780
|
||||
20250408,101200,1070358550,8290,8300,8300,8290,332
|
||||
20250408,101100,1067606260,8290,8280,8290,8280,689
|
||||
20250408,101000,1061901190,8250,8230,8250,8230,556
|
||||
20250408,100900,1057319760,8230,8230,8230,8220,924
|
||||
20250408,100800,1049724370,8220,8230,8250,8220,1025
|
||||
20250408,100700,1041298720,8220,8240,8240,8220,144
|
||||
20250408,100600,1040113040,8240,8220,8240,8220,584
|
||||
20250408,100500,1035307500,8220,8280,8280,8220,2571
|
||||
20250408,100400,1014152660,8280,8240,8280,8230,801
|
||||
20250408,100300,1007546840,8240,8240,8250,8230,2436
|
||||
20250408,100200,987474380,8260,8270,8270,8230,4472
|
||||
20250408,100100,950626000,8270,8260,8270,8260,164
|
||||
20250408,100000,949271350,8280,8270,8280,8260,1714
|
||||
20250408,095900,935103050,8280,8290,8290,8270,1980
|
||||
20250408,095800,918702340,8300,8330,8330,8300,2287
|
||||
20250408,095700,899694410,8330,8370,8370,8330,3223
|
||||
20250408,095600,872774430,8370,8380,8380,8370,1091
|
||||
20250408,095500,863634740,8390,8390,8390,8380,171
|
||||
20250408,095400,862200080,8420,8420,8420,8410,805
|
||||
20250408,095300,855426980,8420,8390,8420,8390,120
|
||||
20250408,095200,854418980,8400,8430,8430,8400,612
|
||||
20250408,095100,849273310,8430,8410,8430,8410,777
|
||||
20250408,095000,842723300,8410,8410,8410,8410,135
|
||||
20250408,094900,841587950,8400,8370,8400,8370,521
|
||||
20250408,094800,837215290,8370,8370,8370,8370,1446
|
||||
20250408,094700,825112270,8390,8360,8390,8360,402
|
||||
20250408,094600,821744020,8360,8360,8360,8360,476
|
||||
20250408,094500,817764660,8370,8410,8410,8370,306
|
||||
20250408,094400,815200160,8370,8420,8420,8370,382
|
||||
20250408,094300,811999340,8420,8420,8420,8420,14
|
||||
20250408,094200,811881460,8420,8430,8430,8420,62
|
||||
20250408,094100,811359080,8360,8370,8430,8360,11291
|
||||
20250408,094000,716763565,8370,8370,8380,8370,109
|
||||
20250408,093900,715851105,8370,8390,8390,8370,184
|
||||
20250408,093800,714307495,8390,8380,8390,8380,1011
|
||||
20250408,093700,705826215,8390,8380,8390,8380,327
|
||||
20250408,093600,703084895,8400,8420,8420,8380,1911
|
||||
20250408,093500,687035935,8430,8460,8470,8430,289
|
||||
20250408,093400,684595015,8470,8450,8470,8450,919
|
||||
20250408,093300,676819525,8450,8460,8470,8450,863
|
||||
20250408,093200,669523065,8490,8470,8490,8470,602
|
||||
20250408,093100,664422475,8480,8490,8490,8450,1446
|
||||
20250408,093000,652186895,8500,8450,8500,8450,6518
|
||||
20250408,092900,596962705,8450,8390,8450,8360,4893
|
||||
20250408,092800,555800945,8380,8360,8380,8360,545
|
||||
20250408,092700,551237845,8360,8360,8360,8360,35
|
||||
20250408,092600,550945245,8350,8350,8350,8350,95
|
||||
20250408,092500,550151995,8350,8350,8370,8350,1216
|
||||
20250408,092400,539990285,8350,8350,8350,8320,1044
|
||||
20250408,092300,531289995,8360,8360,8360,8360,417
|
||||
20250408,092200,527803875,8360,8370,8370,8340,733
|
||||
20250408,092100,521683275,8370,8380,8380,8360,1410
|
||||
20250408,092000,509880695,8390,8400,8400,8365,2680
|
||||
20250408,091900,487432620,8400,8370,8400,8340,1920
|
||||
20250408,091800,471334320,8370,8360,8370,8340,1440
|
||||
20250408,091700,459291670,8360,8340,8360,8330,1086
|
||||
20250408,091600,450231540,8330,8310,8330,8300,1149
|
||||
20250408,091500,440669650,8330,8350,8360,8320,1374
|
||||
20250408,091400,429209310,8350,8330,8360,8330,2553
|
||||
20250408,091300,407908200,8340,8350,8350,8330,2896
|
||||
20250408,091200,383740460,8350,8340,8350,8340,1884
|
||||
20250408,091100,368021820,8350,8340,8350,8340,1670
|
||||
20250408,091000,354092020,8330,8340,8340,8320,82
|
||||
20250408,090900,353408540,8320,8360,8360,8320,685
|
||||
20250408,090800,347703770,8350,8320,8350,8320,1210
|
||||
20250408,090700,337613170,8320,8350,8350,8320,1372
|
||||
20250408,090600,326188650,8340,8360,8380,8340,979
|
||||
20250408,090500,318007630,8360,8410,8410,8360,1274
|
||||
20250408,090400,307312670,8400,8450,8460,8400,7708
|
||||
20250408,090300,242214260,8440,8410,8450,8400,6314
|
||||
20250408,090200,188989410,8410,8290,8410,8290,7071
|
||||
20250408,090100,129830810,8280,8290,8410,8260,6024
|
||||
20250408,090000,79774770,8290,8260,8400,8260,9570
|
||||
|
Reference in New Issue
Block a user