Update 2025-04-08 2740 candle_min
This commit is contained in:
622
054540/min/candle-20250408.csv
Normal file
622
054540/min/candle-20250408.csv
Normal file
@@ -0,0 +1,622 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192000,609257413,4440,4440,4440,4440,698
|
||||
20250408,191900,609257413,4440,4440,4440,4440,0
|
||||
20250408,191800,609257413,4440,4440,4440,4440,0
|
||||
20250408,191700,609257413,4440,4440,4440,4440,0
|
||||
20250408,191600,609257413,4440,4440,4440,4440,0
|
||||
20250408,191500,609257413,4440,4440,4440,4440,0
|
||||
20250408,191400,609257413,4440,4440,4440,4440,0
|
||||
20250408,191300,609257413,4440,4440,4440,4440,0
|
||||
20250408,191200,609257413,4440,4440,4440,4440,0
|
||||
20250408,191100,609257413,4440,4440,4440,4440,0
|
||||
20250408,191000,609257413,4440,4440,4440,4440,0
|
||||
20250408,190900,609257413,4440,4440,4440,4440,0
|
||||
20250408,190800,609257413,4440,4440,4440,4440,0
|
||||
20250408,190700,609257413,4440,4440,4440,4440,0
|
||||
20250408,190600,609257413,4440,4440,4440,4440,0
|
||||
20250408,190500,609257413,4440,4440,4440,4440,0
|
||||
20250408,190400,609257413,4440,4440,4440,4440,0
|
||||
20250408,190300,609257413,4440,4440,4440,4440,0
|
||||
20250408,190200,609257413,4440,4440,4440,4440,0
|
||||
20250408,190100,609257413,4440,4440,4440,4440,0
|
||||
20250408,190000,609257413,4440,4440,4440,4440,0
|
||||
20250408,185900,609257413,4440,4440,4440,4440,0
|
||||
20250408,185800,609257413,4440,4440,4440,4440,0
|
||||
20250408,185700,609257413,4440,4440,4440,4440,0
|
||||
20250408,185600,609257413,4440,4440,4440,4440,0
|
||||
20250408,185500,609257413,4440,4440,4440,4440,0
|
||||
20250408,185400,609257413,4440,4440,4440,4440,0
|
||||
20250408,185300,609257413,4440,4440,4440,4440,0
|
||||
20250408,185200,609257413,4440,4440,4440,4440,0
|
||||
20250408,185100,609257413,4440,4440,4440,4440,0
|
||||
20250408,185000,609257413,4440,4440,4440,4440,698
|
||||
20250408,184900,609257413,4440,4440,4440,4440,0
|
||||
20250408,184800,609257413,4440,4440,4440,4440,0
|
||||
20250408,184700,609257413,4440,4440,4440,4440,0
|
||||
20250408,184600,609257413,4440,4440,4440,4440,0
|
||||
20250408,184500,609257413,4440,4440,4440,4440,0
|
||||
20250408,184400,609257413,4440,4440,4440,4440,0
|
||||
20250408,184300,609257413,4440,4440,4440,4440,0
|
||||
20250408,184200,609257413,4440,4440,4440,4440,0
|
||||
20250408,184100,609257413,4440,4440,4440,4440,0
|
||||
20250408,184000,609257413,4440,4440,4440,4440,0
|
||||
20250408,183900,609257413,4440,4440,4440,4440,0
|
||||
20250408,183800,609257413,4440,4440,4440,4440,0
|
||||
20250408,183700,609257413,4440,4440,4440,4440,0
|
||||
20250408,183600,609257413,4440,4440,4440,4440,0
|
||||
20250408,183500,609257413,4440,4440,4440,4440,0
|
||||
20250408,183400,609257413,4440,4440,4440,4440,0
|
||||
20250408,183300,609257413,4440,4440,4440,4440,0
|
||||
20250408,183200,609257413,4440,4440,4440,4440,0
|
||||
20250408,183100,609257413,4440,4440,4440,4440,0
|
||||
20250408,183000,609257413,4440,4440,4440,4440,0
|
||||
20250408,182900,609257413,4440,4440,4440,4440,0
|
||||
20250408,182800,609257413,4440,4440,4440,4440,0
|
||||
20250408,182700,609257413,4440,4440,4440,4440,0
|
||||
20250408,182600,609257413,4440,4440,4440,4440,0
|
||||
20250408,182500,609257413,4440,4440,4440,4440,0
|
||||
20250408,182400,609257413,4440,4440,4440,4440,0
|
||||
20250408,182300,609257413,4440,4440,4440,4440,0
|
||||
20250408,182200,609257413,4440,4440,4440,4440,0
|
||||
20250408,182100,609257413,4440,4440,4440,4440,0
|
||||
20250408,182000,609257413,4440,4440,4440,4440,698
|
||||
20250408,181900,609257413,4440,4440,4440,4440,0
|
||||
20250408,181800,609257413,4440,4440,4440,4440,0
|
||||
20250408,181700,609257413,4440,4440,4440,4440,0
|
||||
20250408,181600,609257413,4440,4440,4440,4440,0
|
||||
20250408,181500,609257413,4440,4440,4440,4440,0
|
||||
20250408,181400,609257413,4440,4440,4440,4440,0
|
||||
20250408,181300,609257413,4440,4440,4440,4440,0
|
||||
20250408,181200,609257413,4440,4440,4440,4440,0
|
||||
20250408,181100,609257413,4440,4440,4440,4440,0
|
||||
20250408,181000,609257413,4440,4440,4440,4440,0
|
||||
20250408,180900,609257413,4440,4440,4440,4440,0
|
||||
20250408,180800,609257413,4440,4440,4440,4440,0
|
||||
20250408,180700,609257413,4440,4440,4440,4440,0
|
||||
20250408,180600,609257413,4440,4440,4440,4440,0
|
||||
20250408,180500,609257413,4440,4440,4440,4440,0
|
||||
20250408,180400,609257413,4440,4440,4440,4440,0
|
||||
20250408,180300,609257413,4440,4440,4440,4440,0
|
||||
20250408,180200,609257413,4440,4440,4440,4440,0
|
||||
20250408,180100,609257413,4440,4440,4440,4440,0
|
||||
20250408,180000,609257413,4440,4440,4440,4440,0
|
||||
20250408,175900,609257413,4440,4440,4440,4440,0
|
||||
20250408,175800,609257413,4440,4440,4440,4440,0
|
||||
20250408,175700,609257413,4440,4440,4440,4440,0
|
||||
20250408,175600,609257413,4440,4440,4440,4440,0
|
||||
20250408,175500,609257413,4440,4440,4440,4440,0
|
||||
20250408,175400,609257413,4440,4440,4440,4440,0
|
||||
20250408,175300,609257413,4440,4440,4440,4440,0
|
||||
20250408,175200,609257413,4440,4440,4440,4440,0
|
||||
20250408,175100,609257413,4440,4440,4440,4440,0
|
||||
20250408,175000,609257413,4440,4440,4440,4440,698
|
||||
20250408,174900,609257413,4440,4440,4440,4440,0
|
||||
20250408,174800,609257413,4440,4440,4440,4440,0
|
||||
20250408,174700,609257413,4440,4440,4440,4440,0
|
||||
20250408,174600,609257413,4440,4440,4440,4440,0
|
||||
20250408,174500,609257413,4440,4440,4440,4440,0
|
||||
20250408,174400,609257413,4440,4440,4440,4440,0
|
||||
20250408,174300,609257413,4440,4440,4440,4440,0
|
||||
20250408,174200,609257413,4440,4440,4440,4440,0
|
||||
20250408,174100,609257413,4440,4440,4440,4440,0
|
||||
20250408,174000,609257413,4440,4440,4440,4440,0
|
||||
20250408,173900,609257413,4440,4440,4440,4440,0
|
||||
20250408,173800,609257413,4440,4440,4440,4440,0
|
||||
20250408,173700,609257413,4440,4440,4440,4440,0
|
||||
20250408,173600,609257413,4440,4440,4440,4440,0
|
||||
20250408,173500,609257413,4440,4440,4440,4440,0
|
||||
20250408,173400,609257413,4440,4440,4440,4440,0
|
||||
20250408,173300,609257413,4440,4440,4440,4440,0
|
||||
20250408,173200,609257413,4440,4440,4440,4440,0
|
||||
20250408,173100,609257413,4440,4440,4440,4440,0
|
||||
20250408,173000,609257413,4440,4440,4440,4440,0
|
||||
20250408,172900,609257413,4440,4440,4440,4440,0
|
||||
20250408,172800,609257413,4440,4440,4440,4440,0
|
||||
20250408,172700,609257413,4440,4440,4440,4440,0
|
||||
20250408,172600,609257413,4440,4440,4440,4440,0
|
||||
20250408,172500,609257413,4440,4440,4440,4440,0
|
||||
20250408,172400,609257413,4440,4440,4440,4440,0
|
||||
20250408,172300,609257413,4440,4440,4440,4440,0
|
||||
20250408,172200,609257413,4440,4440,4440,4440,0
|
||||
20250408,172100,609257413,4440,4440,4440,4440,0
|
||||
20250408,172000,609257413,4440,4440,4440,4440,698
|
||||
20250408,171900,609257413,4440,4440,4440,4440,0
|
||||
20250408,171800,609257413,4440,4440,4440,4440,0
|
||||
20250408,171700,609257413,4440,4440,4440,4440,0
|
||||
20250408,171600,609257413,4440,4440,4440,4440,0
|
||||
20250408,171500,609257413,4440,4440,4440,4440,0
|
||||
20250408,171400,609257413,4440,4440,4440,4440,0
|
||||
20250408,171300,609257413,4440,4440,4440,4440,0
|
||||
20250408,171200,609257413,4440,4440,4440,4440,0
|
||||
20250408,171100,609257413,4440,4440,4440,4440,0
|
||||
20250408,171000,609257413,4440,4440,4440,4440,0
|
||||
20250408,170900,609257413,4440,4440,4440,4440,0
|
||||
20250408,170800,609257413,4440,4440,4440,4440,0
|
||||
20250408,170700,609257413,4440,4440,4440,4440,0
|
||||
20250408,170600,609257413,4440,4440,4440,4440,0
|
||||
20250408,170500,609257413,4440,4440,4440,4440,0
|
||||
20250408,170400,609257413,4440,4440,4440,4440,0
|
||||
20250408,170300,609257413,4440,4440,4440,4440,0
|
||||
20250408,170200,609257413,4440,4440,4440,4440,0
|
||||
20250408,170100,609257413,4440,4440,4440,4440,0
|
||||
20250408,170000,609257413,4440,4440,4440,4440,0
|
||||
20250408,165900,609257413,4440,4440,4440,4440,0
|
||||
20250408,165800,609257413,4440,4440,4440,4440,0
|
||||
20250408,165700,609257413,4440,4440,4440,4440,0
|
||||
20250408,165600,609257413,4440,4440,4440,4440,0
|
||||
20250408,165500,609257413,4440,4440,4440,4440,0
|
||||
20250408,165400,609257413,4440,4440,4440,4440,0
|
||||
20250408,165300,609257413,4440,4440,4440,4440,0
|
||||
20250408,165200,609257413,4440,4440,4440,4440,0
|
||||
20250408,165100,609257413,4440,4440,4440,4440,0
|
||||
20250408,165000,609257413,4440,4440,4440,4440,698
|
||||
20250408,164900,609257413,4440,4440,4440,4440,0
|
||||
20250408,164800,609257413,4440,4440,4440,4440,0
|
||||
20250408,164700,609257413,4440,4440,4440,4440,0
|
||||
20250408,164600,609257413,4440,4440,4440,4440,0
|
||||
20250408,164500,609257413,4440,4440,4440,4440,0
|
||||
20250408,164400,609257413,4440,4440,4440,4440,0
|
||||
20250408,164300,609257413,4440,4440,4440,4440,0
|
||||
20250408,164200,609257413,4440,4440,4440,4440,0
|
||||
20250408,164100,609257413,4440,4440,4440,4440,0
|
||||
20250408,164000,609257413,4440,4440,4440,4440,0
|
||||
20250408,163900,609257413,4440,4440,4440,4440,0
|
||||
20250408,163800,609257413,4440,4440,4440,4440,0
|
||||
20250408,163700,609257413,4440,4440,4440,4440,0
|
||||
20250408,163600,609257413,4440,4440,4440,4440,0
|
||||
20250408,163500,609257413,4440,4440,4440,4440,0
|
||||
20250408,163400,609257413,4440,4440,4440,4440,0
|
||||
20250408,163300,609257413,4440,4440,4440,4440,0
|
||||
20250408,163200,609257413,4440,4440,4440,4440,0
|
||||
20250408,163100,609257413,4440,4440,4440,4440,0
|
||||
20250408,163000,609257413,4440,4440,4440,4440,0
|
||||
20250408,162900,609257413,4440,4440,4440,4440,0
|
||||
20250408,162800,609257413,4440,4440,4440,4440,0
|
||||
20250408,162700,609257413,4440,4440,4440,4440,0
|
||||
20250408,162600,609257413,4440,4440,4440,4440,0
|
||||
20250408,162500,609257413,4440,4440,4440,4440,0
|
||||
20250408,162400,609257413,4440,4440,4440,4440,0
|
||||
20250408,162300,609257413,4440,4440,4440,4440,0
|
||||
20250408,162200,609257413,4440,4440,4440,4440,0
|
||||
20250408,162100,609257413,4440,4440,4440,4440,0
|
||||
20250408,162000,609257413,4440,4440,4440,4440,698
|
||||
20250408,161900,609257413,4440,4440,4440,4440,0
|
||||
20250408,161800,609257413,4440,4440,4440,4440,0
|
||||
20250408,161700,609257413,4440,4440,4440,4440,0
|
||||
20250408,161600,609257413,4440,4440,4440,4440,0
|
||||
20250408,161500,609257413,4440,4440,4440,4440,0
|
||||
20250408,161400,609257413,4440,4440,4440,4440,0
|
||||
20250408,161300,609257413,4440,4440,4440,4440,0
|
||||
20250408,161200,609257413,4440,4440,4440,4440,0
|
||||
20250408,161100,609257413,4440,4440,4440,4440,0
|
||||
20250408,161000,609257413,4440,4440,4440,4440,0
|
||||
20250408,160900,609257413,4440,4440,4440,4440,0
|
||||
20250408,160800,609257413,4440,4440,4440,4440,0
|
||||
20250408,160700,609257413,4440,4440,4440,4440,0
|
||||
20250408,160600,609257413,4440,4440,4440,4440,0
|
||||
20250408,160500,609257413,4440,4440,4440,4440,0
|
||||
20250408,160400,609257413,4440,4440,4440,4440,0
|
||||
20250408,160300,609257413,4440,4440,4440,4440,0
|
||||
20250408,160200,609257413,4440,4440,4440,4440,0
|
||||
20250408,160100,609257413,4440,4440,4440,4440,0
|
||||
20250408,160000,609257413,4440,4440,4440,4440,0
|
||||
20250408,155900,609257413,4440,4440,4440,4440,0
|
||||
20250408,155800,609257413,4440,4440,4440,4440,0
|
||||
20250408,155700,609257413,4440,4440,4440,4440,0
|
||||
20250408,155600,609257413,4440,4440,4440,4440,0
|
||||
20250408,155500,609257413,4440,4440,4440,4440,0
|
||||
20250408,155400,609257413,4440,4440,4440,4440,0
|
||||
20250408,155300,609257413,4440,4440,4440,4440,0
|
||||
20250408,155200,609257413,4440,4440,4440,4440,0
|
||||
20250408,155100,609257413,4440,4440,4440,4440,0
|
||||
20250408,155000,609257413,4440,4440,4440,4440,698
|
||||
20250408,154900,609257413,4440,4440,4440,4440,0
|
||||
20250408,154800,609257413,4440,4440,4440,4440,0
|
||||
20250408,154700,609257413,4440,4440,4440,4440,0
|
||||
20250408,154600,609257413,4440,4440,4440,4440,0
|
||||
20250408,154500,609257413,4440,4440,4440,4440,0
|
||||
20250408,154400,609257413,4440,4440,4440,4440,0
|
||||
20250408,154300,609257413,4440,4440,4440,4440,0
|
||||
20250408,154200,609257413,4440,4440,4440,4440,0
|
||||
20250408,154100,609257413,4440,4440,4440,4440,0
|
||||
20250408,154000,609257413,4440,4440,4440,4440,0
|
||||
20250408,153900,609257413,4440,4440,4440,4440,0
|
||||
20250408,153800,609257413,4440,4440,4440,4440,0
|
||||
20250408,153700,609257413,4440,4440,4440,4440,0
|
||||
20250408,153600,609257413,4440,4440,4440,4440,0
|
||||
20250408,153500,609257413,4440,4440,4440,4440,0
|
||||
20250408,153400,609257413,4440,4440,4440,4440,0
|
||||
20250408,153300,609257413,4440,4440,4440,4440,0
|
||||
20250408,153200,609257413,4440,4440,4440,4440,0
|
||||
20250408,153100,609257413,4440,4440,4440,4440,0
|
||||
20250408,153000,609257413,4440,4440,4440,4440,698
|
||||
20250408,152900,606158293,4440,4440,4440,4440,0
|
||||
20250408,152800,606158293,4440,4440,4440,4440,0
|
||||
20250408,152700,606158293,4440,4440,4440,4440,0
|
||||
20250408,152600,606158293,4440,4440,4440,4440,0
|
||||
20250408,152500,606158293,4440,4440,4440,4440,0
|
||||
20250408,152400,606158293,4440,4440,4440,4440,0
|
||||
20250408,152300,606158293,4440,4440,4440,4440,0
|
||||
20250408,152200,606158293,4440,4440,4440,4440,0
|
||||
20250408,152100,606158293,4440,4440,4440,4440,0
|
||||
20250408,152000,606158293,4440,4440,4440,4440,0
|
||||
20250408,151900,606158293,4440,4440,4440,4440,83
|
||||
20250408,151800,605789773,4440,4440,4440,4435,290
|
||||
20250408,151700,604503381,4440,4445,4445,4440,397
|
||||
20250408,151600,602740141,4440,4440,4440,4440,0
|
||||
20250408,151500,602740141,4440,4460,4460,4410,1747
|
||||
20250408,151400,595004421,4460,4460,4460,4460,90
|
||||
20250408,151300,594603021,4480,4460,4480,4450,284
|
||||
20250408,151200,593335146,4455,4465,4465,4455,88
|
||||
20250408,151100,592942606,4480,4480,4480,4480,0
|
||||
20250408,151000,592942606,4480,4480,4480,4480,0
|
||||
20250408,150900,592942606,4480,4480,4480,4480,0
|
||||
20250408,150800,592942606,4480,4480,4480,4480,2
|
||||
20250408,150700,592933646,4465,4480,4480,4465,501
|
||||
20250408,150600,590696666,4470,4470,4470,4470,0
|
||||
20250408,150500,590696666,4470,4470,4470,4470,10
|
||||
20250408,150400,590651966,4470,4470,4470,4470,7
|
||||
20250408,150300,590620676,4470,4470,4470,4470,102
|
||||
20250408,150200,590164736,4470,4470,4470,4470,10
|
||||
20250408,150100,590120036,4470,4470,4470,4470,2
|
||||
20250408,150000,590111096,4455,4455,4455,4455,13
|
||||
20250408,145900,590053181,4455,4470,4470,4455,8
|
||||
20250408,145800,590017466,4470,4470,4470,4470,14
|
||||
20250408,145700,589954886,4470,4470,4470,4470,706
|
||||
20250408,145600,586799066,4470,4470,4470,4470,1039
|
||||
20250408,145500,582154736,4470,4465,4470,4465,501
|
||||
20250408,145400,579915271,4450,4450,4450,4450,0
|
||||
20250408,145300,579915271,4450,4450,4450,4450,0
|
||||
20250408,145200,579915271,4450,4450,4450,4450,0
|
||||
20250408,145100,579915271,4450,4450,4450,4450,20
|
||||
20250408,145000,579826271,4450,4450,4450,4450,0
|
||||
20250408,144900,579826271,4450,4450,4450,4450,0
|
||||
20250408,144800,579826271,4450,4470,4470,4450,219
|
||||
20250408,144700,578850614,4470,4467,4470,4467,53
|
||||
20250408,144600,578613707,4480,4480,4480,4480,0
|
||||
20250408,144500,578613707,4480,4480,4480,4480,0
|
||||
20250408,144400,578613707,4480,4480,4480,4480,0
|
||||
20250408,144300,578613707,4480,4480,4480,4480,0
|
||||
20250408,144200,578613707,4480,4480,4480,4480,1
|
||||
20250408,144100,578609227,4480,4480,4480,4480,3
|
||||
20250408,144000,578595787,4475,4475,4475,4475,5
|
||||
20250408,143900,578573412,4475,4475,4475,4475,7
|
||||
20250408,143800,578542087,4475,4470,4475,4470,287
|
||||
20250408,143700,577257767,4445,4445,4445,4445,0
|
||||
20250408,143600,577257767,4445,4445,4445,4445,173
|
||||
20250408,143500,576488782,4445,4445,4445,4445,216
|
||||
20250408,143400,575528662,4475,4475,4475,4475,0
|
||||
20250408,143300,575528662,4475,4475,4475,4475,3
|
||||
20250408,143200,575515237,4475,4465,4475,4465,11
|
||||
20250408,143100,575466062,4465,4465,4465,4465,100
|
||||
20250408,143000,575019562,4465,4465,4465,4465,0
|
||||
20250408,142900,575019562,4465,4465,4465,4465,3
|
||||
20250408,142800,575006167,4465,4465,4465,4465,3
|
||||
20250408,142700,574992772,4460,4460,4460,4460,0
|
||||
20250408,142600,574992772,4460,4460,4460,4460,36
|
||||
20250408,142500,574832212,4460,4460,4460,4460,0
|
||||
20250408,142400,574832212,4460,4460,4460,4460,0
|
||||
20250408,142300,574832212,4460,4460,4460,4460,335
|
||||
20250408,142200,573338112,4460,4460,4460,4460,0
|
||||
20250408,142100,573338112,4460,4460,4460,4460,10
|
||||
20250408,142000,573293512,4460,4460,4460,4460,0
|
||||
20250408,141900,573293512,4460,4460,4460,4460,0
|
||||
20250408,141800,573293512,4460,4460,4460,4460,0
|
||||
20250408,141700,573293512,4460,4460,4460,4460,2
|
||||
20250408,141600,573284592,4450,4450,4450,4450,0
|
||||
20250408,141500,573284592,4450,4450,4450,4450,0
|
||||
20250408,141400,573284592,4450,4450,4450,4450,0
|
||||
20250408,141300,573284592,4450,4450,4450,4450,0
|
||||
20250408,141200,573284592,4450,4450,4450,4450,0
|
||||
20250408,141100,573284592,4450,4450,4450,4450,2
|
||||
20250408,141000,573275692,4450,4450,4450,4450,11
|
||||
20250408,140900,573226742,4465,4465,4465,4465,0
|
||||
20250408,140800,573226742,4465,4465,4465,4465,0
|
||||
20250408,140700,573226742,4465,4465,4465,4465,0
|
||||
20250408,140600,573226742,4465,4465,4465,4465,0
|
||||
20250408,140500,573226742,4465,4465,4465,4465,0
|
||||
20250408,140400,573226742,4465,4465,4465,4465,0
|
||||
20250408,140300,573226742,4465,4465,4465,4465,0
|
||||
20250408,140200,573226742,4465,4465,4465,4465,0
|
||||
20250408,140100,573226742,4465,4465,4465,4465,0
|
||||
20250408,140000,573226742,4465,4465,4465,4465,0
|
||||
20250408,135900,573226742,4465,4465,4465,4465,0
|
||||
20250408,135800,573226742,4465,4425,4465,4425,1000
|
||||
20250408,135700,568801702,4450,4450,4450,4450,0
|
||||
20250408,135600,568801702,4450,4450,4450,4450,0
|
||||
20250408,135500,568801702,4450,4450,4450,4450,1
|
||||
20250408,135400,568797252,4425,4425,4425,4425,0
|
||||
20250408,135300,568797252,4425,4425,4425,4425,0
|
||||
20250408,135200,568797252,4425,4425,4425,4425,0
|
||||
20250408,135100,568797252,4425,4415,4425,4415,501
|
||||
20250408,135000,566582207,4400,4400,4400,4400,0
|
||||
20250408,134900,566582207,4400,4405,4405,4400,1384
|
||||
20250408,134800,560490747,4420,4420,4420,4420,400
|
||||
20250408,134700,558722747,4405,4405,4420,4405,3312
|
||||
20250408,134600,544130942,4405,4405,4405,4405,3
|
||||
20250408,134500,544117727,4420,4415,4420,4410,1553
|
||||
20250408,134400,537262542,4420,4420,4420,4420,0
|
||||
20250408,134300,537262542,4420,4420,4420,4420,0
|
||||
20250408,134200,537262542,4420,4420,4460,4415,706
|
||||
20250408,134100,534140937,4415,4420,4420,4415,613
|
||||
20250408,134000,531431577,4430,4430,4430,4430,20
|
||||
20250408,133900,531342977,4470,4470,4470,4470,0
|
||||
20250408,133800,531342977,4470,4470,4470,4470,0
|
||||
20250408,133700,531342977,4470,4420,4470,4420,102
|
||||
20250408,133600,530892042,4405,4405,4405,4405,0
|
||||
20250408,133500,530892042,4405,4405,4405,4405,0
|
||||
20250408,133400,530892042,4405,4405,4405,4405,0
|
||||
20250408,133300,530892042,4405,4405,4405,4405,0
|
||||
20250408,133200,530892042,4405,4445,4445,4405,470
|
||||
20250408,133100,528814872,4475,4475,4475,4475,0
|
||||
20250408,133000,528814872,4475,4475,4475,4475,0
|
||||
20250408,132900,528814872,4475,4475,4475,4475,0
|
||||
20250408,132800,528814872,4475,4475,4475,4475,0
|
||||
20250408,132700,528814872,4475,4475,4475,4475,0
|
||||
20250408,132600,528814872,4475,4475,4475,4475,0
|
||||
20250408,132500,528814872,4475,4475,4475,4475,0
|
||||
20250408,132400,528814872,4475,4475,4475,4475,0
|
||||
20250408,132300,528814872,4475,4475,4475,4475,0
|
||||
20250408,132200,528814872,4475,4475,4475,4475,57
|
||||
20250408,132100,528559797,4475,4475,4475,4475,0
|
||||
20250408,132000,528559797,4475,4475,4475,4475,0
|
||||
20250408,131900,528559797,4475,4475,4475,4475,0
|
||||
20250408,131800,528559797,4475,4475,4475,4475,0
|
||||
20250408,131700,528559797,4475,4475,4475,4475,0
|
||||
20250408,131600,528559797,4475,4475,4475,4475,50
|
||||
20250408,131500,528336047,4475,4475,4475,4475,20
|
||||
20250408,131400,528246547,4475,4475,4475,4475,8
|
||||
20250408,131300,528210747,4475,4470,4475,4470,11
|
||||
20250408,131200,528161547,4470,4470,4470,4470,0
|
||||
20250408,131100,528161547,4470,4470,4470,4470,0
|
||||
20250408,131000,528161547,4470,4470,4470,4470,0
|
||||
20250408,130900,528161547,4470,4470,4470,4470,0
|
||||
20250408,130800,528161547,4470,4470,4470,4470,0
|
||||
20250408,130700,528161547,4470,4470,4470,4470,0
|
||||
20250408,130600,528161547,4470,4470,4470,4470,0
|
||||
20250408,130500,528161547,4470,4475,4475,4470,10
|
||||
20250408,130400,528116802,4425,4455,4455,4425,1418
|
||||
20250408,130300,521820887,4455,4455,4455,4455,0
|
||||
20250408,130200,521820887,4455,4455,4455,4455,0
|
||||
20250408,130100,521820887,4455,4455,4455,4455,0
|
||||
20250408,130000,521820887,4455,4455,4455,4455,10
|
||||
20250408,125900,521776337,4450,4450,4450,4450,0
|
||||
20250408,125800,521776337,4450,4460,4460,4450,1773
|
||||
20250408,125700,513883317,4465,4465,4465,4465,0
|
||||
20250408,125600,513883317,4465,4465,4465,4465,0
|
||||
20250408,125500,513883317,4465,4465,4465,4465,0
|
||||
20250408,125400,513883317,4465,4465,4465,4465,621
|
||||
20250408,125300,511110552,4465,4465,4465,4465,85
|
||||
20250408,125200,510731027,4465,4465,4465,4465,0
|
||||
20250408,125100,510731027,4465,4465,4465,4465,0
|
||||
20250408,125000,510731027,4465,4465,4465,4465,0
|
||||
20250408,124900,510731027,4465,4465,4465,4465,0
|
||||
20250408,124800,510731027,4465,4465,4465,4465,0
|
||||
20250408,124700,510731027,4465,4465,4465,4465,0
|
||||
20250408,124600,510731027,4465,4465,4465,4465,0
|
||||
20250408,124500,510731027,4465,4465,4465,4465,0
|
||||
20250408,124400,510731027,4465,4465,4465,4465,0
|
||||
20250408,124300,510731027,4465,4465,4465,4465,0
|
||||
20250408,124200,510731027,4465,4465,4465,4465,0
|
||||
20250408,124100,510731027,4465,4465,4465,4465,0
|
||||
20250408,124000,510731027,4465,4465,4465,4465,0
|
||||
20250408,123900,510731027,4465,4465,4465,4465,6
|
||||
20250408,123800,510704237,4460,4460,4460,4460,0
|
||||
20250408,123700,510704237,4460,4465,4465,4460,460
|
||||
20250408,123600,508651202,4485,4485,4485,4485,0
|
||||
20250408,123500,508651202,4485,4485,4485,4485,0
|
||||
20250408,123400,508651202,4485,4485,4485,4485,0
|
||||
20250408,123300,508651202,4485,4485,4485,4485,0
|
||||
20250408,123200,508651202,4485,4485,4485,4485,0
|
||||
20250408,123100,508651202,4485,4485,4485,4485,45
|
||||
20250408,123000,508449377,4485,4485,4485,4485,0
|
||||
20250408,122900,508449377,4485,4485,4485,4485,0
|
||||
20250408,122800,508449377,4485,4485,4485,4485,0
|
||||
20250408,122700,508449377,4485,4485,4485,4485,6
|
||||
20250408,122600,508422467,4485,4485,4485,4485,0
|
||||
20250408,122500,508422467,4485,4485,4485,4485,0
|
||||
20250408,122400,508422467,4485,4475,4485,4475,2500
|
||||
20250408,122300,497209977,4465,4465,4465,4465,101
|
||||
20250408,122200,496759012,4490,4490,4490,4490,0
|
||||
20250408,122100,496759012,4490,4490,4490,4490,0
|
||||
20250408,122000,496759012,4490,4490,4490,4490,0
|
||||
20250408,121900,496759012,4490,4490,4490,4490,0
|
||||
20250408,121800,496759012,4490,4490,4490,4490,0
|
||||
20250408,121700,496759012,4490,4490,4490,4490,0
|
||||
20250408,121600,496759012,4490,4490,4490,4490,0
|
||||
20250408,121500,496759012,4490,4470,4490,4470,289
|
||||
20250408,121400,495467122,4500,4500,4500,4500,0
|
||||
20250408,121300,495467122,4500,4500,4500,4500,0
|
||||
20250408,121200,495467122,4500,4500,4500,4500,0
|
||||
20250408,121100,495467122,4500,4500,4500,4500,2
|
||||
20250408,121000,495458122,4480,4480,4480,4480,0
|
||||
20250408,120900,495458122,4480,4480,4480,4480,0
|
||||
20250408,120800,495458122,4480,4480,4480,4480,0
|
||||
20250408,120700,495458122,4480,4480,4480,4480,0
|
||||
20250408,120600,495458122,4480,4480,4480,4480,44
|
||||
20250408,120500,495261002,4465,4465,4465,4465,0
|
||||
20250408,120400,495261002,4465,4465,4465,4465,0
|
||||
20250408,120300,495261002,4465,4465,4465,4465,0
|
||||
20250408,120200,495261002,4465,4480,4480,4465,388
|
||||
20250408,120100,493527377,4480,4480,4480,4480,0
|
||||
20250408,120000,493527377,4480,4480,4480,4480,0
|
||||
20250408,115900,493527377,4480,4480,4480,4480,0
|
||||
20250408,115800,493527377,4480,4480,4480,4480,0
|
||||
20250408,115700,493527377,4480,4485,4485,4480,1059
|
||||
20250408,115600,488782822,4495,4495,4495,4495,0
|
||||
20250408,115500,488782822,4495,4495,4495,4495,20
|
||||
20250408,115400,488692922,4520,4520,4520,4520,0
|
||||
20250408,115300,488692922,4520,4520,4520,4520,20
|
||||
20250408,115200,488602522,4495,4500,4500,4495,874
|
||||
20250408,115100,484672027,4505,4505,4505,4505,395
|
||||
20250408,115000,482892552,4510,4510,4510,4510,0
|
||||
20250408,114900,482892552,4510,4510,4510,4510,0
|
||||
20250408,114800,482892552,4510,4510,4510,4510,0
|
||||
20250408,114700,482892552,4510,4510,4510,4510,0
|
||||
20250408,114600,482892552,4510,4510,4510,4510,0
|
||||
20250408,114500,482892552,4510,4510,4510,4510,0
|
||||
20250408,114400,482892552,4510,4510,4510,4510,0
|
||||
20250408,114300,482892552,4510,4510,4510,4510,31
|
||||
20250408,114200,482752742,4510,4510,4510,4510,0
|
||||
20250408,114100,482752742,4510,4510,4510,4510,0
|
||||
20250408,114000,482752742,4510,4510,4510,4510,2
|
||||
20250408,113900,482743722,4510,4510,4510,4510,0
|
||||
20250408,113800,482743722,4510,4510,4510,4510,0
|
||||
20250408,113700,482743722,4510,4510,4510,4510,0
|
||||
20250408,113600,482743722,4510,4510,4510,4510,0
|
||||
20250408,113500,482743722,4510,4510,4510,4510,34
|
||||
20250408,113400,482590382,4510,4510,4510,4510,664
|
||||
20250408,113300,479595742,4515,4515,4515,4515,0
|
||||
20250408,113200,479595742,4515,4515,4515,4515,103
|
||||
20250408,113100,479130697,4520,4525,4525,4520,710
|
||||
20250408,113000,475920477,4520,4520,4520,4520,0
|
||||
20250408,112900,475920477,4520,4535,4535,4520,520
|
||||
20250408,112800,473569952,4515,4515,4515,4515,0
|
||||
20250408,112700,473569952,4515,4515,4515,4515,0
|
||||
20250408,112600,473569952,4515,4535,4535,4515,4
|
||||
20250408,112500,473551852,4535,4535,4535,4535,100
|
||||
20250408,112400,473098352,4535,4535,4535,4535,175
|
||||
20250408,112300,472304727,4535,4520,4535,4500,574
|
||||
20250408,112200,469707767,4520,4520,4520,4500,713
|
||||
20250408,112100,466486047,4515,4515,4515,4515,10
|
||||
20250408,112000,466440897,4515,4515,4515,4515,20
|
||||
20250408,111900,466350597,4520,4520,4520,4520,0
|
||||
20250408,111800,466350597,4520,4520,4520,4520,0
|
||||
20250408,111700,466350597,4520,4520,4520,4520,4
|
||||
20250408,111600,466332517,4515,4515,4515,4515,0
|
||||
20250408,111500,466332517,4515,4515,4515,4515,0
|
||||
20250408,111400,466332517,4515,4515,4515,4515,210
|
||||
20250408,111300,465384367,4515,4515,4515,4515,2
|
||||
20250408,111200,465375337,4515,4520,4520,4515,63
|
||||
20250408,111100,465090867,4520,4520,4520,4520,0
|
||||
20250408,111000,465090867,4520,4520,4520,4520,167
|
||||
20250408,110900,464336027,4525,4517,4525,4517,136
|
||||
20250408,110800,463721300,4515,4515,4515,4515,234
|
||||
20250408,110700,462664790,4515,4515,4515,4515,0
|
||||
20250408,110600,462664790,4515,4515,4515,4515,2
|
||||
20250408,110500,462655760,4505,4500,4505,4500,112
|
||||
20250408,110400,462151700,4500,4495,4500,4495,401
|
||||
20250408,110300,460347205,4495,4480,4495,4480,205
|
||||
20250408,110200,459425805,4490,4490,4490,4490,407
|
||||
20250408,110100,457598375,4490,4490,4490,4490,343
|
||||
20250408,110000,456058305,4485,4485,4485,4485,50
|
||||
20250408,105900,455834055,4485,4485,4485,4485,0
|
||||
20250408,105800,455834055,4485,4485,4485,4485,0
|
||||
20250408,105700,455834055,4485,4485,4485,4485,100
|
||||
20250408,105600,455385555,4475,4465,4475,4465,847
|
||||
20250408,105500,451599260,4465,4455,4465,4455,1573
|
||||
20250408,105400,444582785,4455,4455,4455,4455,60
|
||||
20250408,105300,444315485,4455,4455,4455,4455,0
|
||||
20250408,105200,444315485,4455,4455,4455,4455,190
|
||||
20250408,105100,443469035,4455,4455,4455,4455,0
|
||||
20250408,105000,443469035,4455,4455,4455,4455,0
|
||||
20250408,104900,443469035,4455,4455,4455,4455,0
|
||||
20250408,104800,443469035,4455,4435,4455,4435,31
|
||||
20250408,104700,443331510,4450,4450,4450,4450,23
|
||||
20250408,104600,443229160,4455,4455,4455,4455,0
|
||||
20250408,104500,443229160,4455,4455,4455,4455,0
|
||||
20250408,104400,443229160,4455,4455,4455,4455,1
|
||||
20250408,104300,443224705,4455,4455,4455,4455,0
|
||||
20250408,104200,443224705,4455,4455,4455,4455,0
|
||||
20250408,104100,443224705,4455,4455,4455,4455,348
|
||||
20250408,104000,441674365,4450,4450,4450,4450,0
|
||||
20250408,103900,441674365,4450,4450,4450,4450,0
|
||||
20250408,103800,441674365,4450,4445,4450,4445,2001
|
||||
20250408,103700,432776490,4445,4445,4445,4445,5
|
||||
20250408,103600,432754265,4435,4435,4435,4435,0
|
||||
20250408,103500,432754265,4435,4435,4435,4435,1
|
||||
20250408,103400,432749830,4440,4440,4440,4440,1
|
||||
20250408,103300,432745390,4440,4445,4445,4440,20
|
||||
20250408,103200,432656495,4445,4445,4445,4445,0
|
||||
20250408,103100,432656495,4445,4445,4445,4445,0
|
||||
20250408,103000,432656495,4445,4445,4445,4445,0
|
||||
20250408,102900,432656495,4445,4445,4445,4445,0
|
||||
20250408,102800,432656495,4445,4445,4445,4445,2
|
||||
20250408,102700,432647605,4430,4430,4430,4430,0
|
||||
20250408,102600,432647605,4430,4430,4430,4430,0
|
||||
20250408,102500,432647605,4430,4430,4430,4430,78
|
||||
20250408,102400,432302065,4430,4430,4430,4430,0
|
||||
20250408,102300,432302065,4430,4430,4430,4430,1
|
||||
20250408,102200,432297635,4425,4425,4425,4425,20
|
||||
20250408,102100,432209135,4400,4400,4400,4400,0
|
||||
20250408,102000,432209135,4400,4400,4400,4400,0
|
||||
20250408,101900,432209135,4400,4400,4400,4400,0
|
||||
20250408,101800,432209135,4400,4400,4400,4400,0
|
||||
20250408,101700,432209135,4400,4400,4400,4400,695
|
||||
20250408,101600,429151135,4410,4410,4410,4410,0
|
||||
20250408,101500,429151135,4410,4405,4410,4405,592
|
||||
20250408,101400,426542190,4405,4405,4405,4405,0
|
||||
20250408,101300,426542190,4405,4405,4405,4405,64
|
||||
20250408,101200,426260270,4400,4400,4400,4400,100
|
||||
20250408,101100,425820270,4405,4405,4405,4385,118
|
||||
20250408,101000,425302800,4405,4405,4405,4405,13
|
||||
20250408,100900,425245535,4390,4410,4410,4390,601
|
||||
20250408,100800,422606945,4410,4410,4410,4410,5
|
||||
20250408,100700,422584895,4400,4400,4400,4400,1
|
||||
20250408,100600,422580495,4385,4390,4390,4385,820
|
||||
20250408,100500,418982445,4395,4395,4395,4395,0
|
||||
20250408,100400,418982445,4395,4395,4395,4395,0
|
||||
20250408,100300,418982445,4395,4395,4395,4395,0
|
||||
20250408,100200,418982445,4395,4395,4395,4395,0
|
||||
20250408,100100,418982445,4395,4390,4395,4390,323
|
||||
20250408,100000,417563975,4390,4390,4390,4390,595
|
||||
20250408,095900,414951925,4390,4390,4390,4390,0
|
||||
20250408,095800,414951925,4390,4395,4395,4390,101
|
||||
20250408,095700,414508095,4410,4420,4420,4410,428
|
||||
20250408,095600,412620585,4420,4420,4420,4420,30
|
||||
20250408,095500,412487985,4435,4435,4435,4435,0
|
||||
20250408,095400,412487985,4435,4435,4435,4435,0
|
||||
20250408,095300,412487985,4435,4435,4435,4435,0
|
||||
20250408,095200,412487985,4435,4435,4435,4435,0
|
||||
20250408,095100,412487985,4435,4435,4435,4435,0
|
||||
20250408,095000,412487985,4435,4435,4435,4435,30
|
||||
20250408,094900,412354935,4435,4430,4435,4430,30
|
||||
20250408,094800,412221905,4435,4435,4435,4385,24015
|
||||
20250408,094700,306574495,4460,4460,4460,4460,0
|
||||
20250408,094600,306574495,4460,4460,4460,4460,0
|
||||
20250408,094500,306574495,4460,4460,4460,4460,3
|
||||
20250408,094400,306561115,4460,4460,4460,4460,3
|
||||
20250408,094300,306547735,4470,4470,4470,4470,1
|
||||
20250408,094200,306543265,4435,4435,4435,4435,0
|
||||
20250408,094100,306543265,4435,4435,4435,4435,1
|
||||
20250408,094000,306538830,4445,4445,4445,4445,0
|
||||
20250408,093900,306538830,4445,4445,4445,4445,0
|
||||
20250408,093800,306538830,4445,4445,4445,4445,0
|
||||
20250408,093700,306538830,4445,4445,4445,4445,0
|
||||
20250408,093600,306538830,4445,4445,4445,4440,1498
|
||||
20250408,093500,299881210,4450,4455,4455,4450,656
|
||||
20250408,093400,296961435,4470,4470,4470,4470,0
|
||||
20250408,093300,296961435,4470,4470,4470,4470,0
|
||||
20250408,093200,296961435,4470,4455,4470,4455,2100
|
||||
20250408,093100,287581585,4455,4455,4455,4455,1
|
||||
20250408,093000,287577130,4430,4430,4430,4430,20
|
||||
20250408,092900,287488530,4435,4435,4435,4435,0
|
||||
20250408,092800,287488530,4435,4425,4435,4425,1062
|
||||
20250408,092700,282779350,4430,4410,4430,4410,108
|
||||
20250408,092600,282300975,4405,4435,4450,4395,17621
|
||||
20250408,092500,204661125,4405,4450,4450,4405,2729
|
||||
20250408,092400,192596210,4450,4470,4470,4405,21004
|
||||
20250408,092300,99948060,4475,4475,4475,4475,50
|
||||
20250408,092200,99724310,4475,4485,4485,4475,585
|
||||
20250408,092100,97104935,4480,4480,4480,4480,92
|
||||
20250408,092000,96692775,4485,4485,4485,4485,0
|
||||
20250408,091900,96692775,4485,4490,4490,4485,110
|
||||
20250408,091800,96198925,4490,4460,4490,4460,1721
|
||||
20250408,091700,88487635,4460,4455,4460,4455,1666
|
||||
20250408,091600,81064105,4470,4470,4470,4450,2502
|
||||
20250408,091500,69906790,4470,4490,4490,4470,2009
|
||||
20250408,091400,60911120,4487,4492,4492,4487,457
|
||||
20250408,091300,58858446,4495,4497,4497,4495,434
|
||||
20250408,091200,56907404,4497,4510,4510,4497,1107
|
||||
20250408,091100,51921735,4510,4510,4510,4510,330
|
||||
20250408,091000,50433435,4520,4510,4520,4510,195
|
||||
20250408,090900,49552890,4510,4510,4510,4510,101
|
||||
20250408,090800,49097380,4500,4490,4500,4490,2360
|
||||
20250408,090700,38492810,4490,4490,4490,4490,3
|
||||
20250408,090600,38479340,4490,4480,4490,4480,341
|
||||
20250408,090500,36950750,4475,4475,4475,4445,497
|
||||
20250408,090400,34731615,4485,4470,4485,4440,929
|
||||
20250408,090300,30577980,4470,4460,4480,4460,4462
|
||||
20250408,090200,10629680,4460,4460,4460,4460,0
|
||||
20250408,090100,10629680,4460,4460,4460,4460,0
|
||||
20250408,090000,10629680,4460,4445,4460,4445,2389
|
||||
|
Reference in New Issue
Block a user