Update 2025-04-08 2740 candle_min
This commit is contained in:
615
047400/min/candle-20250408.csv
Normal file
615
047400/min/candle-20250408.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,191200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,191100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,191000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,190000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,185000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,184200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,184000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,183000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,182000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,181200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,181000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,180000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,175000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,174200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,174000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,173000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,172000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,171200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,171000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,170000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,165000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,164200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,164000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,163000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,162000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,161200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,161000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,160000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,155000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154300,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,154200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,154000,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153900,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153800,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153700,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153600,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153500,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153400,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153300,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153200,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153100,7426306785,2210,2210,2210,2210,0
|
||||
20250408,153000,7426306785,2210,2210,2210,2210,50409
|
||||
20250408,152900,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152800,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152700,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152600,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152500,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152400,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152300,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152200,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152100,7314902895,2220,2220,2220,2220,0
|
||||
20250408,152000,7314902895,2220,2220,2220,2220,0
|
||||
20250408,151900,7314902895,2220,2215,2220,2210,12447
|
||||
20250408,151800,7287347405,2215,2200,2215,2200,11622
|
||||
20250408,151700,7261716045,2205,2210,2210,2205,10298
|
||||
20250408,151600,7238977080,2215,2210,2215,2210,4012
|
||||
20250408,151500,7230108740,2210,2210,2215,2205,10940
|
||||
20250408,151400,7205931480,2210,2215,2215,2205,2712
|
||||
20250408,151300,7199932930,2210,2210,2215,2210,6037
|
||||
20250408,151200,7186589990,2215,2200,2215,2200,11958
|
||||
20250408,151100,7160213835,2205,2205,2205,2195,602
|
||||
20250408,151000,7158889100,2200,2205,2205,2195,3744
|
||||
20250408,150900,7150654330,2205,2205,2205,2200,1246
|
||||
20250408,150800,7147907070,2205,2202,2205,2200,2592
|
||||
20250408,150700,7142200210,2202,2210,2210,2200,4566
|
||||
20250408,150600,7132136465,2210,2205,2210,2200,5638
|
||||
20250408,150500,7119712030,2205,2200,2205,2200,2862
|
||||
20250408,150400,7113414625,2200,2200,2200,2195,533
|
||||
20250408,150300,7112242300,2200,2200,2205,2200,2885
|
||||
20250408,150200,7105889540,2200,2200,2200,2195,2216
|
||||
20250408,150100,7101016275,2200,2200,2205,2200,6871
|
||||
20250408,150000,7085899740,2205,2205,2205,2200,3467
|
||||
20250408,145900,7078257955,2205,2200,2205,2200,5230
|
||||
20250408,145800,7066751895,2200,2205,2205,2200,5058
|
||||
20250408,145700,7055623680,2205,2200,2205,2200,6556
|
||||
20250408,145600,7041199945,2200,2200,2205,2190,9987
|
||||
20250408,145500,7019224360,2200,2190,2200,2190,9044
|
||||
20250408,145400,6999391505,2190,2190,2190,2185,4466
|
||||
20250408,145300,6989626071,2190,2190,2190,2187,3220
|
||||
20250408,145200,6982574568,2190,2190,2190,2190,1236
|
||||
20250408,145100,6979867728,2190,2180,2190,2180,2978
|
||||
20250408,145000,6973373733,2180,2180,2180,2170,7019
|
||||
20250408,144900,6958101108,2170,2170,2180,2170,148
|
||||
20250408,144800,6957779678,2180,2180,2180,2165,1074
|
||||
20250408,144700,6955450258,2170,2180,2180,2170,1447
|
||||
20250408,144600,6952307258,2170,2180,2180,2170,680
|
||||
20250408,144500,6950828763,2175,2185,2185,2175,163
|
||||
20250408,144400,6950474203,2185,2185,2185,2165,9477
|
||||
20250408,144300,6929895578,2185,2185,2185,2175,12822
|
||||
20250408,144200,6901935643,2185,2185,2185,2180,2245
|
||||
20250408,144100,6897033833,2185,2185,2185,2175,4043
|
||||
20250408,144000,6888213963,2185,2195,2195,2185,15557
|
||||
20250408,143900,6854140263,2195,2175,2200,2165,19969
|
||||
20250408,143800,6810463328,2170,2180,2185,2170,18135
|
||||
20250408,143700,6771066288,2195,2190,2195,2175,17757
|
||||
20250408,143600,6732281133,2185,2185,2190,2185,1050
|
||||
20250408,143500,6729985973,2185,2190,2190,2180,277
|
||||
20250408,143400,6729381008,2190,2190,2195,2175,23209
|
||||
20250408,143300,6678781373,2190,2190,2190,2190,1710
|
||||
20250408,143200,6675036473,2195,2195,2195,2195,106
|
||||
20250408,143100,6674803803,2195,2195,2195,2185,5143
|
||||
20250408,143000,6663559243,2190,2200,2205,2185,7648
|
||||
20250408,142900,6646802608,2200,2200,2205,2195,1021
|
||||
20250408,142800,6644555993,2200,2215,2215,2200,1244
|
||||
20250408,142700,6641809498,2215,2200,2215,2200,7587
|
||||
20250408,142600,6625038633,2200,2195,2200,2190,7629
|
||||
20250408,142500,6608293128,2195,2200,2205,2195,6719
|
||||
20250408,142400,6593516383,2200,2210,2210,2200,2120
|
||||
20250408,142300,6588850683,2205,2210,2210,2205,3337
|
||||
20250408,142200,6581492568,2210,2195,2210,2195,3709
|
||||
20250408,142100,6573331673,2195,2195,2195,2190,700
|
||||
20250408,142000,6571797268,2195,2195,2200,2190,1420
|
||||
20250408,141900,6568681368,2195,2197,2200,2195,2077
|
||||
20250408,141800,6564121618,2195,2200,2200,2195,24
|
||||
20250408,141700,6564068823,2195,2200,2200,2190,1400
|
||||
20250408,141600,6560993288,2200,2200,2205,2200,11124
|
||||
20250408,141500,6536520483,2200,2195,2200,2190,5148
|
||||
20250408,141400,6525220553,2195,2205,2210,2190,2826
|
||||
20250408,141300,6518999973,2205,2205,2210,2205,318
|
||||
20250408,141200,6518298128,2200,2190,2200,2190,4616
|
||||
20250408,141100,6508161618,2190,2190,2190,2180,10840
|
||||
20250408,141000,6484483603,2190,2200,2200,2185,6225
|
||||
20250408,140900,6470856773,2190,2195,2200,2185,14275
|
||||
20250408,140800,6439555768,2195,2200,2220,2190,30620
|
||||
20250408,140700,6372058178,2200,2185,2200,2185,7566
|
||||
20250408,140600,6355486818,2185,2195,2195,2185,14122
|
||||
20250408,140500,6324567153,2195,2190,2195,2185,9609
|
||||
20250408,140400,6303540238,2190,2205,2210,2185,32979
|
||||
20250408,140300,6231108593,2205,2210,2210,2200,8758
|
||||
20250408,140200,6211790348,2210,2220,2220,2205,5858
|
||||
20250408,140100,6198845433,2220,2220,2220,2210,3714
|
||||
20250408,140000,6190618793,2215,2210,2215,2205,9847
|
||||
20250408,135900,6168845112,2210,2205,2215,2200,3197
|
||||
20250408,135800,6161785258,2205,2205,2215,2205,9003
|
||||
20250408,135700,6141904408,2205,2220,2220,2200,40398
|
||||
20250408,135600,6052570718,2225,2225,2230,2220,10319
|
||||
20250408,135500,6029625013,2225,2225,2240,2215,21686
|
||||
20250408,135400,5981382493,2225,2225,2230,2215,15307
|
||||
20250408,135300,5947346798,2225,2220,2225,2205,37192
|
||||
20250408,135200,5865115043,2220,2230,2240,2215,58166
|
||||
20250408,135100,5735504303,2230,2250,2270,2210,57197
|
||||
20250408,135000,5607343943,2250,2275,2275,2230,137196
|
||||
20250408,134900,5298427838,2275,2275,2285,2255,138192
|
||||
20250408,134800,4984880409,2330,2330,2330,2330,0
|
||||
20250408,134700,4984880409,2330,2330,2330,2330,0
|
||||
20250408,134600,4984880409,2330,2265,2330,2260,376387
|
||||
20250408,134500,4114721951,2265,2290,2290,2260,30335
|
||||
20250408,134400,4045837641,2290,2250,2290,2250,63229
|
||||
20250408,134300,3902101686,2255,2260,2270,2250,22757
|
||||
20250408,134200,3850666286,2260,2245,2270,2240,43774
|
||||
20250408,134100,3751784526,2245,2235,2255,2235,15980
|
||||
20250408,134000,3715979142,2245,2235,2245,2235,8405
|
||||
20250408,133900,3697147737,2235,2225,2240,2210,13048
|
||||
20250408,133800,3668070351,2230,2245,2245,2200,32545
|
||||
20250408,133700,3595500161,2245,2250,2270,2240,55931
|
||||
20250408,133600,3469082991,2255,2240,2255,2225,22025
|
||||
20250408,133500,3419713096,2245,2260,2260,2240,49666
|
||||
20250408,133400,3307923896,2260,2225,2260,2225,54070
|
||||
20250408,133300,3186542311,2230,2220,2230,2220,4944
|
||||
20250408,133200,3175549261,2220,2210,2235,2210,24729
|
||||
20250408,133100,3120502961,2205,2200,2205,2195,4167
|
||||
20250408,133000,3111339551,2200,2200,2210,2200,2995
|
||||
20250408,132900,3104739061,2210,2205,2210,2195,4950
|
||||
20250408,132800,3093832076,2200,2220,2220,2200,8011
|
||||
20250408,132700,3076169846,2220,2200,2220,2200,15565
|
||||
20250408,132600,3041753166,2200,2205,2210,2200,6231
|
||||
20250408,132500,3028010411,2205,2210,2210,2205,5801
|
||||
20250408,132400,3015215991,2205,2210,2215,2205,4295
|
||||
20250408,132300,3005724116,2210,2210,2220,2200,12872
|
||||
20250408,132200,2977301506,2210,2220,2225,2210,8357
|
||||
20250408,132100,2958763846,2220,2215,2220,2205,15175
|
||||
20250408,132000,2925184866,2215,2225,2235,2200,21912
|
||||
20250408,131900,2876563166,2225,2230,2240,2195,56431
|
||||
20250408,131800,2750651026,2225,2205,2230,2205,28717
|
||||
20250408,131700,2686921891,2200,2195,2205,2195,1720
|
||||
20250408,131600,2683138171,2200,2200,2210,2200,2919
|
||||
20250408,131500,2676711366,2205,2195,2205,2195,6521
|
||||
20250408,131400,2662348293,2195,2200,2200,2195,5757
|
||||
20250408,131300,2649691418,2205,2205,2205,2205,886
|
||||
20250408,131200,2647737788,2205,2195,2205,2195,1062
|
||||
20250408,131100,2645401468,2200,2200,2205,2200,1452
|
||||
20250408,131000,2642207058,2200,2210,2210,2200,10484
|
||||
20250408,130900,2619064443,2210,2200,2210,2200,12704
|
||||
20250408,130800,2591082188,2200,2195,2200,2195,7392
|
||||
20250408,130700,2574847958,2195,2195,2195,2192,7047
|
||||
20250408,130600,2559382793,2190,2185,2195,2185,10556
|
||||
20250408,130500,2536291863,2180,2180,2180,2180,3271
|
||||
20250408,130400,2529161083,2175,2175,2175,2175,6
|
||||
20250408,130300,2529148033,2180,2180,2180,2180,1985
|
||||
20250408,130200,2524820733,2180,2180,2185,2175,2263
|
||||
20250408,130100,2519886883,2180,2170,2180,2170,1491
|
||||
20250408,130000,2516639473,2175,2185,2185,2175,1295
|
||||
20250408,125900,2513821838,2185,2185,2185,2185,689
|
||||
20250408,125800,2512316373,2180,2175,2185,2170,2535
|
||||
20250408,125700,2506790518,2180,2170,2180,2170,2062
|
||||
20250408,125600,2502303418,2175,2180,2180,2175,2589
|
||||
20250408,125500,2496667493,2175,2170,2175,2170,415
|
||||
20250408,125400,2495764873,2175,2170,2175,2170,5303
|
||||
20250408,125300,2484257353,2170,2165,2170,2165,4487
|
||||
20250408,125200,2474538368,2170,2170,2170,2165,126
|
||||
20250408,125100,2474265548,2165,2170,2170,2165,3290
|
||||
20250408,125000,2467142448,2170,2170,2170,2170,603
|
||||
20250408,124900,2465833938,2170,2170,2170,2170,580
|
||||
20250408,124800,2464575338,2170,2165,2170,2165,1050
|
||||
20250408,124700,2462299338,2165,2165,2170,2165,477
|
||||
20250408,124600,2461266613,2160,2170,2170,2160,1955
|
||||
20250408,124500,2457036633,2170,2170,2170,2170,12
|
||||
20250408,124400,2457010593,2165,2170,2170,2165,83
|
||||
20250408,124300,2456830883,2170,2170,2170,2170,450
|
||||
20250408,124200,2455854383,2175,2170,2175,2170,795
|
||||
20250408,124100,2454129223,2170,2170,2170,2165,329
|
||||
20250408,124000,2453415593,2170,2175,2175,2170,819
|
||||
20250408,123900,2451638353,2170,2175,2175,2170,4
|
||||
20250408,123800,2451629663,2170,2175,2175,2170,35
|
||||
20250408,123700,2451553688,2175,2167,2175,2165,1528
|
||||
20250408,123600,2448242012,2167,2167,2167,2167,71
|
||||
20250408,123500,2448088155,2167,2167,2167,2165,240
|
||||
20250408,123400,2447568545,2165,2165,2165,2165,1
|
||||
20250408,123300,2447566380,2175,2175,2175,2175,0
|
||||
20250408,123200,2447566380,2175,2175,2175,2170,3106
|
||||
20250408,123100,2440818110,2170,2175,2175,2170,712
|
||||
20250408,123000,2439273010,2170,2170,2170,2170,17
|
||||
20250408,122900,2439236120,2175,2175,2175,2170,1311
|
||||
20250408,122800,2436391215,2180,2175,2180,2175,32
|
||||
20250408,122700,2436321465,2180,2170,2180,2170,1315
|
||||
20250408,122600,2433462330,2175,2175,2175,2175,5
|
||||
20250408,122500,2433451455,2175,2175,2175,2175,0
|
||||
20250408,122400,2433451455,2175,2175,2175,2175,0
|
||||
20250408,122300,2433451455,2175,2175,2175,2170,515
|
||||
20250408,122200,2432333830,2175,2170,2175,2170,202
|
||||
20250408,122100,2431895480,2175,2175,2180,2175,818
|
||||
20250408,122000,2430116320,2175,2175,2175,2175,68
|
||||
20250408,121900,2429968420,2180,2175,2180,2175,3412
|
||||
20250408,121800,2422547315,2175,2175,2175,2170,224
|
||||
20250408,121700,2422060725,2180,2175,2180,2175,1101
|
||||
20250408,121600,2419666045,2180,2175,2180,2170,1864
|
||||
20250408,121500,2415612885,2170,2175,2175,2170,232
|
||||
20250408,121400,2415109425,2175,2170,2175,2165,1408
|
||||
20250408,121300,2412054095,2170,2170,2170,2165,14
|
||||
20250408,121200,2412023770,2170,2170,2170,2170,1
|
||||
20250408,121100,2412021600,2170,2170,2170,2170,6
|
||||
20250408,121000,2412008580,2175,2175,2175,2175,8
|
||||
20250408,120900,2411991180,2165,2175,2175,2165,975
|
||||
20250408,120800,2409872265,2175,2175,2175,2175,0
|
||||
20250408,120700,2409872265,2175,2170,2175,2165,2036
|
||||
20250408,120600,2405458965,2175,2170,2175,2165,2507
|
||||
20250408,120500,2400014850,2165,2165,2165,2165,81
|
||||
20250408,120400,2399839485,2170,2170,2170,2155,4848
|
||||
20250408,120300,2389336625,2170,2170,2170,2170,0
|
||||
20250408,120200,2389336625,2170,2160,2170,2160,3544
|
||||
20250408,120100,2381648360,2160,2160,2160,2160,20
|
||||
20250408,120000,2381605160,2165,2165,2165,2165,100
|
||||
20250408,115900,2381388660,2165,2160,2165,2155,5149
|
||||
20250408,115800,2370292490,2170,2165,2170,2165,1971
|
||||
20250408,115700,2366018270,2165,2160,2165,2155,3656
|
||||
20250408,115600,2358125300,2165,2165,2165,2160,104
|
||||
20250408,115500,2357900640,2155,2160,2160,2155,506
|
||||
20250408,115400,2356810090,2155,2160,2160,2155,1683
|
||||
20250408,115300,2353183160,2175,2170,2175,2160,3545
|
||||
20250408,115200,2345524390,2160,2160,2160,2160,0
|
||||
20250408,115100,2345524390,2160,2160,2160,2160,5
|
||||
20250408,115000,2345513590,2175,2175,2175,2160,6389
|
||||
20250408,114900,2331704515,2180,2165,2180,2165,7478
|
||||
20250408,114800,2315441975,2165,2165,2165,2165,1701
|
||||
20250408,114700,2311759310,2165,2170,2170,2165,1001
|
||||
20250408,114600,2309590130,2170,2170,2170,2170,781
|
||||
20250408,114500,2307895360,2175,2175,2175,2175,1382
|
||||
20250408,114400,2304889510,2175,2170,2175,2170,3680
|
||||
20250408,114300,2296893230,2165,2162,2165,2162,4352
|
||||
20250408,114200,2287471180,2165,2165,2165,2160,2013
|
||||
20250408,114100,2283122965,2165,2165,2165,2165,3
|
||||
20250408,114000,2283116470,2165,2167,2167,2155,2831
|
||||
20250408,113900,2276999385,2170,2170,2170,2170,21
|
||||
20250408,113800,2276953815,2170,2170,2170,2170,2
|
||||
20250408,113700,2276949475,2170,2170,2170,2160,3508
|
||||
20250408,113600,2269366055,2165,2160,2165,2160,3835
|
||||
20250408,113500,2261079705,2160,2160,2160,2160,3
|
||||
20250408,113400,2261073225,2160,2160,2160,2160,3
|
||||
20250408,113300,2261066745,2155,2160,2160,2155,1050
|
||||
20250408,113200,2258801495,2150,2155,2160,2150,1098
|
||||
20250408,113100,2256433020,2155,2155,2157,2155,12530
|
||||
20250408,113000,2229430860,2160,2160,2160,2160,1898
|
||||
20250408,112900,2225331180,2162,2165,2165,2162,2
|
||||
20250408,112800,2225326853,2162,2162,2165,2162,527
|
||||
20250408,112700,2224186102,2165,2165,2165,2165,55
|
||||
20250408,112600,2224067027,2165,2165,2165,2162,125
|
||||
20250408,112500,2223796414,2160,2175,2175,2160,17658
|
||||
20250408,112400,2185586839,2170,2172,2175,2170,265
|
||||
20250408,112300,2185011288,2175,2175,2175,2175,255
|
||||
20250408,112200,2184456663,2175,2175,2175,2175,5
|
||||
20250408,112100,2184445788,2170,2180,2180,2170,1837
|
||||
20250408,112000,2180459458,2180,2175,2180,2170,617
|
||||
20250408,111900,2179117278,2170,2170,2170,2170,31
|
||||
20250408,111800,2179050008,2180,2165,2180,2165,3799
|
||||
20250408,111700,2170798403,2165,2170,2170,2165,609
|
||||
20250408,111600,2169476933,2175,2175,2175,2170,490
|
||||
20250408,111500,2168413433,2175,2180,2180,2175,80
|
||||
20250408,111400,2168239353,2180,2180,2180,2170,5784
|
||||
20250408,111300,2155681618,2185,2185,2190,2185,2753
|
||||
20250408,111200,2149656528,2190,2190,2190,2185,2763
|
||||
20250408,111100,2143606963,2190,2172,2195,2172,16072
|
||||
20250408,111000,2108570251,2175,2175,2175,2170,349
|
||||
20250408,110900,2107811201,2175,2175,2175,2175,42
|
||||
20250408,110800,2107719851,2170,2170,2175,2170,4659
|
||||
20250408,110700,2097595856,2170,2165,2170,2165,39
|
||||
20250408,110600,2097511251,2165,2165,2165,2165,190
|
||||
20250408,110500,2097099901,2160,2165,2165,2160,1153
|
||||
20250408,110400,2094603906,2165,2162,2165,2162,963
|
||||
20250408,110300,2092521864,2165,2165,2165,2165,0
|
||||
20250408,110200,2092521864,2165,2165,2165,2165,600
|
||||
20250408,110100,2091222864,2165,2165,2165,2160,1053
|
||||
20250408,110000,2088948069,2160,2165,2165,2160,714
|
||||
20250408,105900,2087404329,2160,2160,2160,2160,806
|
||||
20250408,105800,2085663369,2165,2170,2170,2165,2876
|
||||
20250408,105700,2079436789,2170,2170,2170,2165,138
|
||||
20250408,105600,2079137354,2170,2170,2170,2170,300
|
||||
20250408,105500,2078486354,2170,2170,2170,2170,14
|
||||
20250408,105400,2078455974,2175,2170,2175,2165,1717
|
||||
20250408,105300,2074735109,2170,2165,2170,2165,12
|
||||
20250408,105200,2074709074,2170,2170,2175,2170,469
|
||||
20250408,105100,2073690054,2175,2175,2175,2175,43
|
||||
20250408,105000,2073596529,2175,2170,2180,2170,1445
|
||||
20250408,104900,2070455144,2170,2170,2170,2165,776
|
||||
20250408,104800,2068772584,2165,2165,2165,2165,561
|
||||
20250408,104700,2067558019,2165,2160,2165,2160,1690
|
||||
20250408,104600,2063907609,2160,2155,2160,2155,618
|
||||
20250408,104500,2062575054,2160,2160,2165,2160,4046
|
||||
20250408,104400,2053835644,2165,2165,2165,2165,1209
|
||||
20250408,104300,2051218159,2165,2165,2165,2165,174
|
||||
20250408,104200,2050841449,2165,2160,2170,2160,725
|
||||
20250408,104100,2049271879,2160,2160,2160,2160,8
|
||||
20250408,104000,2049254599,2155,2155,2165,2155,1384
|
||||
20250408,103900,2046271049,2150,2150,2150,2150,0
|
||||
20250408,103800,2046271049,2150,2170,2175,2150,14478
|
||||
20250408,103700,2015063729,2165,2160,2165,2160,1548
|
||||
20250408,103600,2011712559,2170,2170,2175,2170,4627
|
||||
20250408,103500,2001671934,2170,2170,2170,2170,551
|
||||
20250408,103400,2000476264,2170,2155,2170,2150,4932
|
||||
20250408,103300,1989832901,2155,2155,2155,2150,3316
|
||||
20250408,103200,1982701431,2155,2170,2175,2150,22286
|
||||
20250408,103100,1934639311,2170,2170,2170,2165,1147
|
||||
20250408,103000,1932155176,2175,2165,2175,2165,1698
|
||||
20250408,102900,1928478006,2165,2175,2175,2165,286
|
||||
20250408,102800,1927857351,2175,2175,2175,2170,6182
|
||||
20250408,102700,1914436106,2180,2185,2185,2180,2747
|
||||
20250408,102600,1908437546,2185,2180,2190,2180,35
|
||||
20250408,102500,1908360996,2180,2180,2185,2180,2572
|
||||
20250408,102400,1902754021,2190,2190,2195,2180,3100
|
||||
20250408,102300,1895978396,2185,2185,2185,2180,4914
|
||||
20250408,102200,1885246831,2185,2180,2185,2180,1549
|
||||
20250408,102100,1881867386,2185,2195,2195,2185,6427
|
||||
20250408,102000,1867795846,2195,2190,2195,2190,3616
|
||||
20250408,101900,1859876556,2190,2185,2190,2180,1384
|
||||
20250408,101800,1856853086,2185,2180,2185,2180,3368
|
||||
20250408,101700,1849509481,2175,2185,2185,2175,4960
|
||||
20250408,101600,1838691136,2190,2190,2195,2190,4574
|
||||
20250408,101500,1828673911,2200,2205,2215,2195,8890
|
||||
20250408,101400,1809113261,2210,2225,2225,2205,9160
|
||||
20250408,101300,1788821331,2225,2205,2225,2205,10563
|
||||
20250408,101200,1765437641,2200,2220,2225,2200,6925
|
||||
20250408,101100,1750138811,2220,2225,2235,2205,30149
|
||||
20250408,101000,1683013614,2225,2205,2225,2200,32389
|
||||
20250408,100900,1611227609,2205,2205,2210,2200,13065
|
||||
20250408,100800,1582432294,2210,2210,2210,2200,29483
|
||||
20250408,100700,1517379744,2210,2205,2220,2205,30230
|
||||
20250408,100600,1450510464,2205,2170,2210,2170,52276
|
||||
20250408,100500,1335619654,2170,2180,2180,2170,2392
|
||||
20250408,100400,1330422404,2180,2185,2185,2160,7548
|
||||
20250408,100300,1314011944,2185,2195,2200,2180,13837
|
||||
20250408,100200,1283712529,2190,2170,2195,2165,32580
|
||||
20250408,100100,1212608939,2170,2155,2175,2155,8345
|
||||
20250408,100000,1194502619,2145,2155,2165,2145,6811
|
||||
20250408,095900,1179804934,2155,2125,2160,2125,13961
|
||||
20250408,095800,1149766299,2135,2130,2135,2130,1188
|
||||
20250408,095700,1147232319,2130,2130,2130,2130,201
|
||||
20250408,095600,1146804189,2130,2140,2140,2130,771
|
||||
20250408,095500,1145158244,2140,2130,2145,2125,3263
|
||||
20250408,095400,1138177734,2135,2125,2140,2125,3035
|
||||
20250408,095300,1131723989,2125,2125,2125,2125,20
|
||||
20250408,095200,1131681489,2125,2120,2125,2110,2453
|
||||
20250408,095100,1126485104,2120,2120,2120,2105,350
|
||||
20250408,095000,1125744494,2120,2122,2122,2105,5592
|
||||
20250408,094900,1113938304,2122,2120,2125,2120,351
|
||||
20250408,094800,1113193509,2120,2125,2125,2115,11414
|
||||
20250408,094700,1089022799,2125,2125,2130,2125,12832
|
||||
20250408,094600,1061752039,2125,2125,2125,2115,3331
|
||||
20250408,094500,1054677914,2130,2135,2135,2130,6389
|
||||
20250408,094400,1041046114,2135,2140,2140,2135,891
|
||||
20250408,094300,1039142794,2140,2145,2150,2140,1832
|
||||
20250408,094200,1035215764,2145,2140,2145,2135,2362
|
||||
20250408,094100,1030162614,2135,2135,2145,2135,671
|
||||
20250408,094000,1028729339,2135,2135,2135,2135,123
|
||||
20250408,093900,1028466734,2135,2130,2135,2130,422
|
||||
20250408,093800,1027567764,2130,2135,2140,2130,790
|
||||
20250408,093700,1025881684,2150,2135,2150,2125,3893
|
||||
20250408,093600,1017550019,2130,2115,2130,2115,1504
|
||||
20250408,093500,1014361064,2115,2135,2135,2115,11808
|
||||
20250408,093400,989276034,2145,2135,2150,2135,385
|
||||
20250408,093300,988451514,2150,2140,2150,2135,1215
|
||||
20250408,093200,985846624,2145,2135,2145,2125,9965
|
||||
20250408,093100,964634554,2135,2150,2150,2135,17129
|
||||
20250408,093000,928016564,2150,2150,2160,2150,11928
|
||||
20250408,092900,902356884,2150,2160,2160,2150,17205
|
||||
20250408,092800,865292789,2165,2160,2165,2160,4099
|
||||
20250408,092700,856438894,2165,2175,2175,2160,15072
|
||||
20250408,092600,823811039,2175,2170,2185,2170,2421
|
||||
20250408,092500,818546754,2170,2185,2185,2170,208
|
||||
20250408,092400,818093279,2165,2175,2185,2165,5681
|
||||
20250408,092300,805760814,2190,2190,2190,2180,6297
|
||||
20250408,092200,792022114,2190,2170,2195,2170,8207
|
||||
20250408,092100,774123174,2175,2185,2187,2165,13556
|
||||
20250408,092000,744632834,2185,2200,2205,2185,7004
|
||||
20250408,091900,729237575,2205,2215,2215,2200,2428
|
||||
20250408,091800,723880335,2215,2210,2220,2190,24025
|
||||
20250408,091700,670742560,2215,2210,2215,2200,5468
|
||||
20250408,091600,658654685,2210,2220,2225,2200,10087
|
||||
20250408,091500,636294180,2215,2215,2230,2195,15945
|
||||
20250408,091400,600954935,2220,2190,2220,2175,20706
|
||||
20250408,091300,555172382,2190,2215,2215,2190,4109
|
||||
20250408,091200,546127112,2215,2215,2220,2205,14481
|
||||
20250408,091100,514051422,2220,2185,2220,2180,20668
|
||||
20250408,091000,468698652,2180,2195,2195,2180,13030
|
||||
20250408,090900,440159960,2190,2185,2200,2180,11130
|
||||
20250408,090800,415765005,2190,2185,2200,2180,26220
|
||||
20250408,090700,358355400,2185,2160,2190,2145,29667
|
||||
20250408,090600,293843200,2160,2135,2165,2135,16260
|
||||
20250408,090500,258888295,2135,2125,2145,2125,14386
|
||||
20250408,090400,228200895,2125,2120,2130,2120,15297
|
||||
20250408,090300,195706840,2120,2090,2125,2065,17476
|
||||
20250408,090200,159105225,2080,2090,2095,2080,10575
|
||||
20250408,090100,137053830,2095,2125,2125,2095,14610
|
||||
20250408,090000,106270490,2110,2120,2130,2110,48555
|
||||
|
Reference in New Issue
Block a user