Update 2025-04-08 2740 candle_min
This commit is contained in:
624
058630/min/candle-20250408.csv
Normal file
624
058630/min/candle-20250408.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,192100,638801207,4510,4510,4510,4510,0
|
||||
20250408,192000,638801207,4510,4510,4510,4510,0
|
||||
20250408,191900,638801207,4510,4510,4510,4510,0
|
||||
20250408,191800,638801207,4510,4510,4510,4510,0
|
||||
20250408,191700,638801207,4510,4510,4510,4510,0
|
||||
20250408,191600,638801207,4510,4510,4510,4510,0
|
||||
20250408,191500,638801207,4510,4510,4510,4510,0
|
||||
20250408,191400,638801207,4510,4510,4510,4510,0
|
||||
20250408,191300,638801207,4510,4510,4510,4510,0
|
||||
20250408,191200,638801207,4510,4510,4510,4510,0
|
||||
20250408,191100,638801207,4510,4510,4510,4510,0
|
||||
20250408,191000,638801207,4510,4510,4510,4510,0
|
||||
20250408,190900,638801207,4510,4510,4510,4510,0
|
||||
20250408,190800,638801207,4510,4510,4510,4510,0
|
||||
20250408,190700,638801207,4510,4510,4510,4510,0
|
||||
20250408,190600,638801207,4510,4510,4510,4510,0
|
||||
20250408,190500,638801207,4510,4510,4510,4510,0
|
||||
20250408,190400,638801207,4510,4510,4510,4510,0
|
||||
20250408,190300,638801207,4510,4510,4510,4510,0
|
||||
20250408,190200,638801207,4510,4510,4510,4510,0
|
||||
20250408,190100,638801207,4510,4510,4510,4510,0
|
||||
20250408,190000,638801207,4510,4510,4510,4510,0
|
||||
20250408,185900,638801207,4510,4510,4510,4510,0
|
||||
20250408,185800,638801207,4510,4510,4510,4510,0
|
||||
20250408,185700,638801207,4510,4510,4510,4510,0
|
||||
20250408,185600,638801207,4510,4510,4510,4510,0
|
||||
20250408,185500,638801207,4510,4510,4510,4510,0
|
||||
20250408,185400,638801207,4510,4510,4510,4510,0
|
||||
20250408,185300,638801207,4510,4510,4510,4510,0
|
||||
20250408,185200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,185100,638801207,4510,4510,4510,4510,0
|
||||
20250408,185000,638801207,4510,4510,4510,4510,0
|
||||
20250408,184900,638801207,4510,4510,4510,4510,0
|
||||
20250408,184800,638801207,4510,4510,4510,4510,0
|
||||
20250408,184700,638801207,4510,4510,4510,4510,0
|
||||
20250408,184600,638801207,4510,4510,4510,4510,0
|
||||
20250408,184500,638801207,4510,4510,4510,4510,0
|
||||
20250408,184400,638801207,4510,4510,4510,4510,0
|
||||
20250408,184300,638801207,4510,4510,4510,4510,0
|
||||
20250408,184200,638801207,4510,4510,4510,4510,0
|
||||
20250408,184100,638801207,4510,4510,4510,4510,0
|
||||
20250408,184000,638801207,4510,4510,4510,4510,0
|
||||
20250408,183900,638801207,4510,4510,4510,4510,0
|
||||
20250408,183800,638801207,4510,4510,4510,4510,0
|
||||
20250408,183700,638801207,4510,4510,4510,4510,0
|
||||
20250408,183600,638801207,4510,4510,4510,4510,0
|
||||
20250408,183500,638801207,4510,4510,4510,4510,0
|
||||
20250408,183400,638801207,4510,4510,4510,4510,0
|
||||
20250408,183300,638801207,4510,4510,4510,4510,0
|
||||
20250408,183200,638801207,4510,4510,4510,4510,0
|
||||
20250408,183100,638801207,4510,4510,4510,4510,0
|
||||
20250408,183000,638801207,4510,4510,4510,4510,0
|
||||
20250408,182900,638801207,4510,4510,4510,4510,0
|
||||
20250408,182800,638801207,4510,4510,4510,4510,0
|
||||
20250408,182700,638801207,4510,4510,4510,4510,0
|
||||
20250408,182600,638801207,4510,4510,4510,4510,0
|
||||
20250408,182500,638801207,4510,4510,4510,4510,0
|
||||
20250408,182400,638801207,4510,4510,4510,4510,0
|
||||
20250408,182300,638801207,4510,4510,4510,4510,0
|
||||
20250408,182200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,182100,638801207,4510,4510,4510,4510,0
|
||||
20250408,182000,638801207,4510,4510,4510,4510,0
|
||||
20250408,181900,638801207,4510,4510,4510,4510,0
|
||||
20250408,181800,638801207,4510,4510,4510,4510,0
|
||||
20250408,181700,638801207,4510,4510,4510,4510,0
|
||||
20250408,181600,638801207,4510,4510,4510,4510,0
|
||||
20250408,181500,638801207,4510,4510,4510,4510,0
|
||||
20250408,181400,638801207,4510,4510,4510,4510,0
|
||||
20250408,181300,638801207,4510,4510,4510,4510,0
|
||||
20250408,181200,638801207,4510,4510,4510,4510,0
|
||||
20250408,181100,638801207,4510,4510,4510,4510,0
|
||||
20250408,181000,638801207,4510,4510,4510,4510,0
|
||||
20250408,180900,638801207,4510,4510,4510,4510,0
|
||||
20250408,180800,638801207,4510,4510,4510,4510,0
|
||||
20250408,180700,638801207,4510,4510,4510,4510,0
|
||||
20250408,180600,638801207,4510,4510,4510,4510,0
|
||||
20250408,180500,638801207,4510,4510,4510,4510,0
|
||||
20250408,180400,638801207,4510,4510,4510,4510,0
|
||||
20250408,180300,638801207,4510,4510,4510,4510,0
|
||||
20250408,180200,638801207,4510,4510,4510,4510,0
|
||||
20250408,180100,638801207,4510,4510,4510,4510,0
|
||||
20250408,180000,638801207,4510,4510,4510,4510,0
|
||||
20250408,175900,638801207,4510,4510,4510,4510,0
|
||||
20250408,175800,638801207,4510,4510,4510,4510,0
|
||||
20250408,175700,638801207,4510,4510,4510,4510,0
|
||||
20250408,175600,638801207,4510,4510,4510,4510,0
|
||||
20250408,175500,638801207,4510,4510,4510,4510,0
|
||||
20250408,175400,638801207,4510,4510,4510,4510,0
|
||||
20250408,175300,638801207,4510,4510,4510,4510,0
|
||||
20250408,175200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,175100,638801207,4510,4510,4510,4510,0
|
||||
20250408,175000,638801207,4510,4510,4510,4510,0
|
||||
20250408,174900,638801207,4510,4510,4510,4510,0
|
||||
20250408,174800,638801207,4510,4510,4510,4510,0
|
||||
20250408,174700,638801207,4510,4510,4510,4510,0
|
||||
20250408,174600,638801207,4510,4510,4510,4510,0
|
||||
20250408,174500,638801207,4510,4510,4510,4510,0
|
||||
20250408,174400,638801207,4510,4510,4510,4510,0
|
||||
20250408,174300,638801207,4510,4510,4510,4510,0
|
||||
20250408,174200,638801207,4510,4510,4510,4510,0
|
||||
20250408,174100,638801207,4510,4510,4510,4510,0
|
||||
20250408,174000,638801207,4510,4510,4510,4510,0
|
||||
20250408,173900,638801207,4510,4510,4510,4510,0
|
||||
20250408,173800,638801207,4510,4510,4510,4510,0
|
||||
20250408,173700,638801207,4510,4510,4510,4510,0
|
||||
20250408,173600,638801207,4510,4510,4510,4510,0
|
||||
20250408,173500,638801207,4510,4510,4510,4510,0
|
||||
20250408,173400,638801207,4510,4510,4510,4510,0
|
||||
20250408,173300,638801207,4510,4510,4510,4510,0
|
||||
20250408,173200,638801207,4510,4510,4510,4510,0
|
||||
20250408,173100,638801207,4510,4510,4510,4510,0
|
||||
20250408,173000,638801207,4510,4510,4510,4510,0
|
||||
20250408,172900,638801207,4510,4510,4510,4510,0
|
||||
20250408,172800,638801207,4510,4510,4510,4510,0
|
||||
20250408,172700,638801207,4510,4510,4510,4510,0
|
||||
20250408,172600,638801207,4510,4510,4510,4510,0
|
||||
20250408,172500,638801207,4510,4510,4510,4510,0
|
||||
20250408,172400,638801207,4510,4510,4510,4510,0
|
||||
20250408,172300,638801207,4510,4510,4510,4510,0
|
||||
20250408,172200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,172100,638801207,4510,4510,4510,4510,0
|
||||
20250408,172000,638801207,4510,4510,4510,4510,0
|
||||
20250408,171900,638801207,4510,4510,4510,4510,0
|
||||
20250408,171800,638801207,4510,4510,4510,4510,0
|
||||
20250408,171700,638801207,4510,4510,4510,4510,0
|
||||
20250408,171600,638801207,4510,4510,4510,4510,0
|
||||
20250408,171500,638801207,4510,4510,4510,4510,0
|
||||
20250408,171400,638801207,4510,4510,4510,4510,0
|
||||
20250408,171300,638801207,4510,4510,4510,4510,0
|
||||
20250408,171200,638801207,4510,4510,4510,4510,0
|
||||
20250408,171100,638801207,4510,4510,4510,4510,0
|
||||
20250408,171000,638801207,4510,4510,4510,4510,0
|
||||
20250408,170900,638801207,4510,4510,4510,4510,0
|
||||
20250408,170800,638801207,4510,4510,4510,4510,0
|
||||
20250408,170700,638801207,4510,4510,4510,4510,0
|
||||
20250408,170600,638801207,4510,4510,4510,4510,0
|
||||
20250408,170500,638801207,4510,4510,4510,4510,0
|
||||
20250408,170400,638801207,4510,4510,4510,4510,0
|
||||
20250408,170300,638801207,4510,4510,4510,4510,0
|
||||
20250408,170200,638801207,4510,4510,4510,4510,0
|
||||
20250408,170100,638801207,4510,4510,4510,4510,0
|
||||
20250408,170000,638801207,4510,4510,4510,4510,0
|
||||
20250408,165900,638801207,4510,4510,4510,4510,0
|
||||
20250408,165800,638801207,4510,4510,4510,4510,0
|
||||
20250408,165700,638801207,4510,4510,4510,4510,0
|
||||
20250408,165600,638801207,4510,4510,4510,4510,0
|
||||
20250408,165500,638801207,4510,4510,4510,4510,0
|
||||
20250408,165400,638801207,4510,4510,4510,4510,0
|
||||
20250408,165300,638801207,4510,4510,4510,4510,0
|
||||
20250408,165200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,165100,638801207,4510,4510,4510,4510,0
|
||||
20250408,165000,638801207,4510,4510,4510,4510,0
|
||||
20250408,164900,638801207,4510,4510,4510,4510,0
|
||||
20250408,164800,638801207,4510,4510,4510,4510,0
|
||||
20250408,164700,638801207,4510,4510,4510,4510,0
|
||||
20250408,164600,638801207,4510,4510,4510,4510,0
|
||||
20250408,164500,638801207,4510,4510,4510,4510,0
|
||||
20250408,164400,638801207,4510,4510,4510,4510,0
|
||||
20250408,164300,638801207,4510,4510,4510,4510,0
|
||||
20250408,164200,638801207,4510,4510,4510,4510,0
|
||||
20250408,164100,638801207,4510,4510,4510,4510,0
|
||||
20250408,164000,638801207,4510,4510,4510,4510,0
|
||||
20250408,163900,638801207,4510,4510,4510,4510,0
|
||||
20250408,163800,638801207,4510,4510,4510,4510,0
|
||||
20250408,163700,638801207,4510,4510,4510,4510,0
|
||||
20250408,163600,638801207,4510,4510,4510,4510,0
|
||||
20250408,163500,638801207,4510,4510,4510,4510,0
|
||||
20250408,163400,638801207,4510,4510,4510,4510,0
|
||||
20250408,163300,638801207,4510,4510,4510,4510,0
|
||||
20250408,163200,638801207,4510,4510,4510,4510,0
|
||||
20250408,163100,638801207,4510,4510,4510,4510,0
|
||||
20250408,163000,638801207,4510,4510,4510,4510,0
|
||||
20250408,162900,638801207,4510,4510,4510,4510,0
|
||||
20250408,162800,638801207,4510,4510,4510,4510,0
|
||||
20250408,162700,638801207,4510,4510,4510,4510,0
|
||||
20250408,162600,638801207,4510,4510,4510,4510,0
|
||||
20250408,162500,638801207,4510,4510,4510,4510,0
|
||||
20250408,162400,638801207,4510,4510,4510,4510,0
|
||||
20250408,162300,638801207,4510,4510,4510,4510,0
|
||||
20250408,162200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,162100,638801207,4510,4510,4510,4510,0
|
||||
20250408,162000,638801207,4510,4510,4510,4510,0
|
||||
20250408,161900,638801207,4510,4510,4510,4510,0
|
||||
20250408,161800,638801207,4510,4510,4510,4510,0
|
||||
20250408,161700,638801207,4510,4510,4510,4510,0
|
||||
20250408,161600,638801207,4510,4510,4510,4510,0
|
||||
20250408,161500,638801207,4510,4510,4510,4510,0
|
||||
20250408,161400,638801207,4510,4510,4510,4510,0
|
||||
20250408,161300,638801207,4510,4510,4510,4510,0
|
||||
20250408,161200,638801207,4510,4510,4510,4510,0
|
||||
20250408,161100,638801207,4510,4510,4510,4510,0
|
||||
20250408,161000,638801207,4510,4510,4510,4510,0
|
||||
20250408,160900,638801207,4510,4510,4510,4510,0
|
||||
20250408,160800,638801207,4510,4510,4510,4510,0
|
||||
20250408,160700,638801207,4510,4510,4510,4510,0
|
||||
20250408,160600,638801207,4510,4510,4510,4510,0
|
||||
20250408,160500,638801207,4510,4510,4510,4510,0
|
||||
20250408,160400,638801207,4510,4510,4510,4510,0
|
||||
20250408,160300,638801207,4510,4510,4510,4510,0
|
||||
20250408,160200,638801207,4510,4510,4510,4510,0
|
||||
20250408,160100,638801207,4510,4510,4510,4510,0
|
||||
20250408,160000,638801207,4510,4510,4510,4510,0
|
||||
20250408,155900,638801207,4510,4510,4510,4510,0
|
||||
20250408,155800,638801207,4510,4510,4510,4510,0
|
||||
20250408,155700,638801207,4510,4510,4510,4510,0
|
||||
20250408,155600,638801207,4510,4510,4510,4510,0
|
||||
20250408,155500,638801207,4510,4510,4510,4510,0
|
||||
20250408,155400,638801207,4510,4510,4510,4510,0
|
||||
20250408,155300,638801207,4510,4510,4510,4510,0
|
||||
20250408,155200,638801207,4510,4510,4510,4510,2449
|
||||
20250408,155100,638801207,4510,4510,4510,4510,0
|
||||
20250408,155000,638801207,4510,4510,4510,4510,0
|
||||
20250408,154900,638801207,4510,4510,4510,4510,0
|
||||
20250408,154800,638801207,4510,4510,4510,4510,0
|
||||
20250408,154700,638801207,4510,4510,4510,4510,0
|
||||
20250408,154600,638801207,4510,4510,4510,4510,0
|
||||
20250408,154500,638801207,4510,4510,4510,4510,0
|
||||
20250408,154400,638801207,4510,4510,4510,4510,0
|
||||
20250408,154300,638801207,4510,4510,4510,4510,0
|
||||
20250408,154200,638801207,4510,4510,4510,4510,0
|
||||
20250408,154100,638801207,4510,4510,4510,4510,0
|
||||
20250408,154000,638801207,4510,4510,4510,4510,0
|
||||
20250408,153900,638801207,4510,4510,4510,4510,0
|
||||
20250408,153800,638801207,4510,4510,4510,4510,0
|
||||
20250408,153700,638801207,4510,4510,4510,4510,0
|
||||
20250408,153600,638801207,4510,4510,4510,4510,0
|
||||
20250408,153500,638801207,4510,4510,4510,4510,0
|
||||
20250408,153400,638801207,4510,4510,4510,4510,0
|
||||
20250408,153300,638801207,4510,4510,4510,4510,0
|
||||
20250408,153200,638801207,4510,4510,4510,4510,0
|
||||
20250408,153100,638801207,4510,4510,4510,4510,0
|
||||
20250408,153000,638801207,4510,4510,4510,4510,2449
|
||||
20250408,152900,627756217,4520,4520,4520,4520,0
|
||||
20250408,152800,627756217,4520,4520,4520,4520,0
|
||||
20250408,152700,627756217,4520,4520,4520,4520,0
|
||||
20250408,152600,627756217,4520,4520,4520,4520,0
|
||||
20250408,152500,627756217,4520,4520,4520,4520,0
|
||||
20250408,152400,627756217,4520,4520,4520,4520,0
|
||||
20250408,152300,627756217,4520,4520,4520,4520,0
|
||||
20250408,152200,627756217,4520,4520,4520,4520,0
|
||||
20250408,152100,627756217,4520,4520,4520,4520,0
|
||||
20250408,152000,627756217,4520,4520,4520,4520,0
|
||||
20250408,151900,627756217,4520,4525,4525,4520,47
|
||||
20250408,151800,627543687,4525,4535,4535,4525,58
|
||||
20250408,151700,627280942,4535,4535,4535,4535,0
|
||||
20250408,151600,627280942,4535,4535,4535,4535,1
|
||||
20250408,151500,627276407,4510,4535,4540,4510,1092
|
||||
20250408,151400,622338837,4540,4540,4540,4540,0
|
||||
20250408,151300,622338837,4540,4535,4540,4535,272
|
||||
20250408,151200,621104107,4535,4535,4535,4535,5
|
||||
20250408,151100,621081432,4535,4535,4535,4535,3
|
||||
20250408,151000,621067827,4535,4535,4535,4535,0
|
||||
20250408,150900,621067827,4535,4535,4535,4535,42
|
||||
20250408,150800,620877357,4535,4535,4535,4535,43
|
||||
20250408,150700,620682352,4540,4540,4540,4540,0
|
||||
20250408,150600,620682352,4540,4540,4540,4535,44
|
||||
20250408,150500,620482792,4540,4535,4540,4535,133
|
||||
20250408,150400,619879617,4535,4530,4535,4530,53
|
||||
20250408,150300,619639472,4530,4530,4530,4530,0
|
||||
20250408,150200,619639472,4530,4530,4530,4530,0
|
||||
20250408,150100,619639472,4530,4525,4530,4525,71
|
||||
20250408,150000,619318187,4530,4530,4530,4525,161
|
||||
20250408,145900,618589627,4530,4530,4530,4530,10
|
||||
20250408,145800,618544327,4530,4530,4530,4530,2
|
||||
20250408,145700,618535267,4525,4525,4525,4525,226
|
||||
20250408,145600,617512617,4520,4520,4520,4520,0
|
||||
20250408,145500,617512617,4520,4520,4520,4520,794
|
||||
20250408,145400,613923737,4515,4515,4515,4515,116
|
||||
20250408,145300,613399997,4515,4520,4520,4515,403
|
||||
20250408,145200,611580357,4515,4515,4515,4515,0
|
||||
20250408,145100,611580357,4515,4515,4515,4515,1
|
||||
20250408,145000,611575842,4515,4515,4515,4515,0
|
||||
20250408,144900,611575842,4515,4515,4515,4515,84
|
||||
20250408,144800,611196582,4510,4515,4515,4510,303
|
||||
20250408,144700,609830037,4515,4515,4515,4515,112
|
||||
20250408,144600,609324357,4515,4515,4515,4515,1
|
||||
20250408,144500,609319842,4515,4515,4515,4515,51
|
||||
20250408,144400,609089577,4520,4520,4520,4520,45
|
||||
20250408,144300,608886177,4510,4510,4510,4510,0
|
||||
20250408,144200,608886177,4510,4510,4510,4510,0
|
||||
20250408,144100,608886177,4510,4520,4520,4510,996
|
||||
20250408,144000,604394037,4520,4520,4520,4520,11
|
||||
20250408,143900,604344317,4510,4515,4515,4510,485
|
||||
20250408,143800,602156092,4515,4515,4515,4515,547
|
||||
20250408,143700,599686387,4520,4520,4520,4520,50
|
||||
20250408,143600,599460387,4515,4515,4515,4515,11
|
||||
20250408,143500,599410722,4515,4515,4515,4515,5
|
||||
20250408,143400,599388147,4515,4515,4515,4515,0
|
||||
20250408,143300,599388147,4515,4515,4515,4515,0
|
||||
20250408,143200,599388147,4515,4515,4515,4515,0
|
||||
20250408,143100,599388147,4515,4515,4515,4515,0
|
||||
20250408,143000,599388147,4515,4515,4515,4515,1050
|
||||
20250408,142900,594647397,4520,4520,4520,4520,100
|
||||
20250408,142800,594195397,4520,4515,4520,4515,101
|
||||
20250408,142700,593739377,4520,4525,4525,4520,79
|
||||
20250408,142600,593382247,4525,4525,4525,4525,0
|
||||
20250408,142500,593382247,4525,4525,4525,4525,0
|
||||
20250408,142400,593382247,4525,4525,4525,4525,3
|
||||
20250408,142300,593368672,4515,4515,4515,4515,0
|
||||
20250408,142200,593368672,4515,4515,4515,4515,0
|
||||
20250408,142100,593368672,4515,4525,4525,4515,119
|
||||
20250408,142000,592830767,4525,4525,4525,4525,205
|
||||
20250408,141900,591903142,4510,4510,4510,4510,18
|
||||
20250408,141800,591821962,4510,4510,4510,4510,0
|
||||
20250408,141700,591821962,4510,4510,4510,4510,22
|
||||
20250408,141600,591722742,4510,4510,4510,4510,238
|
||||
20250408,141500,590649362,4510,4510,4510,4510,0
|
||||
20250408,141400,590649362,4510,4520,4520,4510,299
|
||||
20250408,141300,589300857,4515,4515,4515,4515,40
|
||||
20250408,141200,589120257,4515,4520,4520,4515,544
|
||||
20250408,141100,586664082,4520,4520,4520,4520,61
|
||||
20250408,141000,586388362,4525,4525,4530,4525,107
|
||||
20250408,140900,585904177,4530,4525,4530,4525,125
|
||||
20250408,140800,585338542,4525,4520,4525,4520,7
|
||||
20250408,140700,585306892,4520,4520,4520,4520,1
|
||||
20250408,140600,585302372,4525,4525,4525,4525,2
|
||||
20250408,140500,585293322,4515,4525,4525,4515,49
|
||||
20250408,140400,585071817,4525,4520,4525,4520,238
|
||||
20250408,140300,583995942,4520,4520,4520,4520,83
|
||||
20250408,140200,583620782,4520,4520,4520,4520,111
|
||||
20250408,140100,583119062,4520,4510,4520,4510,88
|
||||
20250408,140000,582721312,4515,4510,4515,4510,1045
|
||||
20250408,135900,578006887,4510,4510,4510,4510,7
|
||||
20250408,135800,577975317,4510,4510,4510,4510,0
|
||||
20250408,135700,577975317,4510,4510,4510,4510,281
|
||||
20250408,135600,576708007,4510,4510,4510,4510,100
|
||||
20250408,135500,576257007,4510,4510,4510,4510,0
|
||||
20250408,135400,576257007,4510,4510,4510,4510,0
|
||||
20250408,135300,576257007,4510,4515,4515,4510,11
|
||||
20250408,135200,576207392,4515,4515,4515,4515,10
|
||||
20250408,135100,576162242,4515,4515,4515,4515,24
|
||||
20250408,135000,576053882,4515,4515,4515,4515,12
|
||||
20250408,134900,575999702,4510,4510,4515,4510,922
|
||||
20250408,134800,571841442,4510,4510,4510,4510,31
|
||||
20250408,134700,571701632,4515,4515,4515,4515,2
|
||||
20250408,134600,571692602,4510,4510,4510,4510,107
|
||||
20250408,134500,571210032,4510,4520,4520,4510,169
|
||||
20250408,134400,570447567,4515,4515,4515,4515,244
|
||||
20250408,134300,569345907,4510,4510,4510,4510,273
|
||||
20250408,134200,568114677,4510,4520,4525,4500,6382
|
||||
20250408,134100,539378097,4525,4540,4545,4515,7164
|
||||
20250408,134000,506941017,4545,4545,4545,4545,10
|
||||
20250408,133900,506895567,4545,4545,4545,4540,642
|
||||
20250408,133800,503977712,4545,4560,4560,4545,4723
|
||||
20250408,133700,482483152,4560,4565,4565,4560,886
|
||||
20250408,133600,478442907,4565,4565,4565,4565,0
|
||||
20250408,133500,478442907,4565,4565,4565,4565,0
|
||||
20250408,133400,478442907,4565,4565,4565,4565,1446
|
||||
20250408,133300,471841917,4570,4575,4575,4570,3
|
||||
20250408,133200,471828202,4565,4565,4565,4565,0
|
||||
20250408,133100,471828202,4565,4565,4565,4565,0
|
||||
20250408,133000,471828202,4565,4565,4565,4565,0
|
||||
20250408,132900,471828202,4565,4565,4565,4565,3
|
||||
20250408,132800,471814507,4570,4570,4570,4570,133
|
||||
20250408,132700,471206697,4585,4585,4585,4585,2
|
||||
20250408,132600,471197527,4575,4575,4575,4575,0
|
||||
20250408,132500,471197527,4575,4590,4590,4575,601
|
||||
20250408,132400,468444952,4590,4590,4590,4590,0
|
||||
20250408,132300,468444952,4590,4590,4590,4590,0
|
||||
20250408,132200,468444952,4590,4590,4590,4590,3
|
||||
20250408,132100,468431182,4580,4580,4580,4580,144
|
||||
20250408,132000,467771662,4590,4590,4590,4590,0
|
||||
20250408,131900,467771662,4590,4590,4590,4590,0
|
||||
20250408,131800,467771662,4590,4590,4590,4590,0
|
||||
20250408,131700,467771662,4590,4590,4590,4590,1
|
||||
20250408,131600,467767072,4590,4590,4590,4590,2
|
||||
20250408,131500,467757892,4585,4585,4585,4585,0
|
||||
20250408,131400,467757892,4585,4585,4585,4585,1962
|
||||
20250408,131300,458762122,4580,4580,4580,4580,0
|
||||
20250408,131200,458762122,4580,4580,4580,4580,0
|
||||
20250408,131100,458762122,4580,4580,4580,4580,0
|
||||
20250408,131000,458762122,4580,4580,4580,4580,51
|
||||
20250408,130900,458528542,4580,4580,4580,4580,0
|
||||
20250408,130800,458528542,4580,4580,4580,4580,0
|
||||
20250408,130700,458528542,4580,4580,4580,4580,10
|
||||
20250408,130600,458482742,4580,4580,4580,4580,6
|
||||
20250408,130500,458455262,4590,4590,4590,4590,0
|
||||
20250408,130400,458455262,4590,4590,4590,4590,0
|
||||
20250408,130300,458455262,4590,4590,4590,4590,140
|
||||
20250408,130200,457812662,4590,4585,4590,4585,11
|
||||
20250408,130100,457762222,4590,4585,4590,4585,311
|
||||
20250408,130000,456335052,4585,4580,4590,4580,23
|
||||
20250408,125900,456229647,4580,4570,4585,4570,772
|
||||
20250408,125800,452697727,4570,4575,4575,4570,7
|
||||
20250408,125700,452665732,4570,4570,4570,4570,9
|
||||
20250408,125600,452624602,4570,4560,4570,4560,304
|
||||
20250408,125500,451235332,4560,4560,4565,4560,1129
|
||||
20250408,125400,446081467,4560,4560,4560,4560,400
|
||||
20250408,125300,444257467,4565,4580,4580,4565,3905
|
||||
20250408,125200,426405327,4575,4575,4575,4575,0
|
||||
20250408,125100,426405327,4575,4575,4575,4575,329
|
||||
20250408,125000,424900152,4575,4575,4575,4575,0
|
||||
20250408,124900,424900152,4575,4575,4575,4575,308
|
||||
20250408,124800,423491052,4575,4575,4575,4575,50
|
||||
20250408,124700,423262302,4575,4575,4575,4575,500
|
||||
20250408,124600,420974802,4575,4585,4585,4575,2204
|
||||
20250408,124500,410875757,4585,4585,4585,4585,0
|
||||
20250408,124400,410875757,4585,4585,4585,4585,0
|
||||
20250408,124300,410875757,4585,4585,4585,4585,20
|
||||
20250408,124200,410784057,4585,4585,4585,4585,0
|
||||
20250408,124100,410784057,4585,4585,4585,4585,0
|
||||
20250408,124000,410784057,4585,4585,4585,4585,0
|
||||
20250408,123900,410784057,4585,4585,4585,4585,1
|
||||
20250408,123800,410779472,4585,4590,4590,4585,84
|
||||
20250408,123700,410393947,4590,4590,4590,4590,0
|
||||
20250408,123600,410393947,4590,4590,4590,4590,0
|
||||
20250408,123500,410393947,4590,4590,4590,4590,0
|
||||
20250408,123400,410393947,4590,4600,4600,4590,956
|
||||
20250408,123300,406001147,4600,4605,4605,4600,3
|
||||
20250408,123200,405987337,4635,4635,4635,4635,0
|
||||
20250408,123100,405987337,4635,4635,4635,4635,0
|
||||
20250408,123000,405987337,4635,4580,4635,4580,4153
|
||||
20250408,122900,386804257,4575,4575,4575,4575,42
|
||||
20250408,122800,386612107,4580,4580,4580,4580,0
|
||||
20250408,122700,386612107,4580,4570,4580,4570,568
|
||||
20250408,122600,384016337,4570,4570,4570,4570,100
|
||||
20250408,122500,383559337,4570,4570,4570,4565,1820
|
||||
20250408,122400,375245937,4585,4580,4585,4570,193
|
||||
20250408,122300,374363332,4590,4590,4590,4590,1
|
||||
20250408,122200,374358742,4575,4575,4575,4575,0
|
||||
20250408,122100,374358742,4575,4585,4585,4575,974
|
||||
20250408,122000,369899592,4595,4595,4595,4595,0
|
||||
20250408,121900,369899592,4595,4595,4595,4595,0
|
||||
20250408,121800,369899592,4595,4595,4595,4595,0
|
||||
20250408,121700,369899592,4595,4595,4595,4595,0
|
||||
20250408,121600,369899592,4595,4595,4595,4595,0
|
||||
20250408,121500,369899592,4595,4590,4595,4590,850
|
||||
20250408,121400,365994387,4590,4600,4600,4585,2912
|
||||
20250408,121300,352633372,4610,4600,4610,4600,11
|
||||
20250408,121200,352582762,4610,4610,4610,4610,0
|
||||
20250408,121100,352582762,4610,4610,4610,4610,1
|
||||
20250408,121000,352578152,4590,4595,4595,4590,1518
|
||||
20250408,120900,345604757,4610,4610,4610,4610,0
|
||||
20250408,120800,345604757,4610,4610,4610,4610,0
|
||||
20250408,120700,345604757,4610,4610,4610,4610,1
|
||||
20250408,120600,345600147,4600,4615,4615,4600,249
|
||||
20250408,120500,344454732,4605,4605,4605,4605,1330
|
||||
20250408,120400,338330082,4615,4615,4615,4615,0
|
||||
20250408,120300,338330082,4615,4615,4615,4615,0
|
||||
20250408,120200,338330082,4615,4615,4615,4615,0
|
||||
20250408,120100,338330082,4615,4615,4615,4615,0
|
||||
20250408,120000,338330082,4615,4615,4615,4615,0
|
||||
20250408,115900,338330082,4615,4615,4615,4615,0
|
||||
20250408,115800,338330082,4615,4615,4615,4615,200
|
||||
20250408,115700,337407082,4615,4600,4615,4600,11
|
||||
20250408,115600,337356467,4615,4615,4615,4615,1
|
||||
20250408,115500,337351852,4600,4600,4605,4600,463
|
||||
20250408,115400,335222032,4615,4615,4615,4615,0
|
||||
20250408,115300,335222032,4615,4615,4615,4615,0
|
||||
20250408,115200,335222032,4615,4615,4615,4615,0
|
||||
20250408,115100,335222032,4615,4615,4615,4615,0
|
||||
20250408,115000,335222032,4615,4615,4615,4615,6
|
||||
20250408,114900,335194342,4615,4615,4615,4615,0
|
||||
20250408,114800,335194342,4615,4605,4615,4605,54
|
||||
20250408,114700,334945662,4600,4600,4600,4600,0
|
||||
20250408,114600,334945662,4600,4615,4615,4600,3700
|
||||
20250408,114500,317909857,4620,4620,4620,4620,0
|
||||
20250408,114400,317909857,4620,4620,4620,4620,1
|
||||
20250408,114300,317905237,4615,4615,4615,4615,34
|
||||
20250408,114200,317748327,4620,4620,4620,4620,53
|
||||
20250408,114100,317503467,4620,4620,4620,4620,809
|
||||
20250408,114000,313765887,4630,4630,4630,4630,0
|
||||
20250408,113900,313765887,4630,4630,4630,4630,0
|
||||
20250408,113800,313765887,4630,4620,4630,4620,385
|
||||
20250408,113700,311987177,4620,4620,4620,4620,67
|
||||
20250408,113600,311677637,4630,4630,4630,4630,0
|
||||
20250408,113500,311677637,4630,4630,4630,4630,1
|
||||
20250408,113400,311673007,4630,4625,4630,4625,37
|
||||
20250408,113300,311501857,4625,4625,4625,4625,15
|
||||
20250408,113200,311432482,4630,4630,4630,4630,0
|
||||
20250408,113100,311432482,4630,4640,4640,4630,68
|
||||
20250408,113000,311117632,4635,4635,4635,4635,0
|
||||
20250408,112900,311117632,4635,4635,4635,4635,48
|
||||
20250408,112800,310895152,4640,4640,4640,4640,10
|
||||
20250408,112700,310848752,4640,4635,4640,4635,256
|
||||
20250408,112600,309662182,4635,4635,4635,4635,432
|
||||
20250408,112500,307659862,4635,4635,4635,4635,0
|
||||
20250408,112400,307659862,4635,4635,4635,4635,4
|
||||
20250408,112300,307641322,4625,4625,4625,4625,0
|
||||
20250408,112200,307641322,4625,4625,4625,4625,0
|
||||
20250408,112100,307641322,4625,4625,4625,4625,100
|
||||
20250408,112000,307178822,4625,4625,4625,4625,51
|
||||
20250408,111900,306942947,4630,4630,4630,4630,46
|
||||
20250408,111800,306729967,4635,4635,4635,4635,0
|
||||
20250408,111700,306729967,4635,4635,4635,4635,0
|
||||
20250408,111600,306729967,4635,4635,4635,4635,0
|
||||
20250408,111500,306729967,4635,4635,4635,4635,0
|
||||
20250408,111400,306729967,4635,4635,4635,4635,0
|
||||
20250408,111300,306729967,4635,4635,4635,4635,0
|
||||
20250408,111200,306729967,4635,4635,4635,4635,0
|
||||
20250408,111100,306729967,4635,4630,4635,4625,236
|
||||
20250408,111000,305637942,4630,4630,4630,4630,0
|
||||
20250408,110900,305637942,4630,4640,4640,4630,82
|
||||
20250408,110800,305257822,4640,4640,4640,4640,40
|
||||
20250408,110700,305072222,4640,4635,4640,4635,122
|
||||
20250408,110600,304506747,4635,4635,4635,4635,0
|
||||
20250408,110500,304506747,4635,4635,4635,4635,1
|
||||
20250408,110400,304502112,4630,4630,4630,4630,0
|
||||
20250408,110300,304502112,4630,4630,4630,4630,12
|
||||
20250408,110200,304446552,4640,4640,4640,4640,0
|
||||
20250408,110100,304446552,4640,4640,4640,4640,0
|
||||
20250408,110000,304446552,4640,4640,4640,4640,0
|
||||
20250408,105900,304446552,4640,4630,4640,4630,2
|
||||
20250408,105800,304437282,4640,4630,4640,4605,3790
|
||||
20250408,105700,286938552,4640,4640,4640,4640,91
|
||||
20250408,105600,286516312,4640,4640,4640,4640,0
|
||||
20250408,105500,286516312,4640,4640,4640,4640,1
|
||||
20250408,105400,286511672,4640,4635,4640,4635,64
|
||||
20250408,105300,286215027,4635,4635,4635,4635,1
|
||||
20250408,105200,286210392,4630,4630,4630,4630,0
|
||||
20250408,105100,286210392,4630,4630,4635,4630,6
|
||||
20250408,105000,286182607,4630,4630,4635,4630,4
|
||||
20250408,104900,286164082,4620,4635,4635,4620,228
|
||||
20250408,104800,285109172,4640,4635,4640,4630,212
|
||||
20250408,104700,284126555,4635,4635,4635,4635,12
|
||||
20250408,104600,284070935,4635,4635,4635,4635,18
|
||||
20250408,104500,283987505,4635,4635,4635,4635,0
|
||||
20250408,104400,283987505,4635,4635,4635,4635,0
|
||||
20250408,104300,283987505,4635,4635,4635,4635,0
|
||||
20250408,104200,283987505,4635,4635,4635,4635,0
|
||||
20250408,104100,283987505,4635,4635,4635,4635,0
|
||||
20250408,104000,283987505,4635,4635,4635,4635,0
|
||||
20250408,103900,283987505,4635,4635,4635,4635,10
|
||||
20250408,103800,283941155,4640,4640,4640,4640,0
|
||||
20250408,103700,283941155,4640,4640,4640,4640,1
|
||||
20250408,103600,283936515,4625,4625,4625,4625,10
|
||||
20250408,103500,283890265,4640,4640,4640,4640,0
|
||||
20250408,103400,283890265,4640,4635,4640,4635,291
|
||||
20250408,103300,282541425,4635,4620,4635,4620,320
|
||||
20250408,103200,281063010,4620,4605,4620,4605,7597
|
||||
20250408,103100,246005225,4600,4605,4605,4600,1000
|
||||
20250408,103000,241403515,4615,4615,4615,4615,0
|
||||
20250408,102900,241403515,4615,4615,4615,4615,0
|
||||
20250408,102800,241403515,4615,4615,4615,4615,89
|
||||
20250408,102700,240992780,4615,4615,4615,4615,5507
|
||||
20250408,102600,215577975,4615,4615,4615,4615,0
|
||||
20250408,102500,215577975,4615,4615,4615,4615,178
|
||||
20250408,102400,214756505,4615,4615,4615,4615,28
|
||||
20250408,102300,214627285,4615,4615,4615,4610,779
|
||||
20250408,102200,211034590,4630,4625,4630,4625,489
|
||||
20250408,102100,208771295,4625,4615,4625,4615,85
|
||||
20250408,102000,208379010,4615,4620,4620,4605,421
|
||||
20250408,101900,206438200,4620,4620,4620,4620,61
|
||||
20250408,101800,206156380,4625,4625,4625,4625,7
|
||||
20250408,101700,206124005,4625,4625,4625,4625,0
|
||||
20250408,101600,206124005,4625,4625,4625,4625,4
|
||||
20250408,101500,206105505,4630,4625,4630,4625,337
|
||||
20250408,101400,204546155,4625,4625,4625,4625,1
|
||||
20250408,101300,204541530,4625,4625,4625,4625,0
|
||||
20250408,101200,204541530,4625,4620,4625,4620,2
|
||||
20250408,101100,204532285,4615,4610,4615,4610,22
|
||||
20250408,101000,204430855,4610,4625,4625,4605,6542
|
||||
20250408,100900,174294180,4620,4620,4620,4620,9
|
||||
20250408,100800,174252600,4620,4625,4625,4620,9
|
||||
20250408,100700,174211000,4625,4625,4625,4620,32
|
||||
20250408,100600,174063105,4625,4625,4625,4625,29
|
||||
20250408,100500,173928980,4625,4625,4625,4625,10
|
||||
20250408,100400,173882730,4625,4625,4625,4625,10
|
||||
20250408,100300,173836480,4625,4625,4625,4625,26
|
||||
20250408,100200,173716230,4625,4625,4625,4625,0
|
||||
20250408,100100,173716230,4625,4625,4625,4625,0
|
||||
20250408,100000,173716230,4625,4625,4625,4625,21
|
||||
20250408,095900,173619105,4625,4625,4625,4625,1
|
||||
20250408,095800,173614480,4615,4620,4620,4615,235
|
||||
20250408,095700,172529290,4625,4625,4625,4625,10
|
||||
20250408,095600,172483040,4625,4625,4625,4625,17
|
||||
20250408,095500,172404415,4625,4620,4625,4620,429
|
||||
20250408,095400,170420365,4620,4620,4620,4620,29
|
||||
20250408,095300,170286385,4620,4620,4620,4620,0
|
||||
20250408,095200,170286385,4620,4620,4620,4620,2
|
||||
20250408,095100,170277145,4620,4615,4620,4615,7
|
||||
20250408,095000,170244825,4615,4610,4615,4610,10
|
||||
20250408,094900,170198680,4620,4605,4620,4605,1817
|
||||
20250408,094800,161827020,4600,4615,4615,4600,1400
|
||||
20250408,094700,155386125,4625,4625,4630,4600,3465
|
||||
20250408,094600,139422390,4625,4625,4625,4625,5
|
||||
20250408,094500,139399265,4625,4640,4640,4625,58
|
||||
20250408,094400,139130925,4630,4630,4640,4630,167
|
||||
20250408,094300,138357645,4630,4630,4630,4630,15
|
||||
20250408,094200,138288195,4630,4630,4630,4630,13
|
||||
20250408,094100,138228005,4630,4630,4630,4630,5
|
||||
20250408,094000,138204855,4620,4620,4620,4620,5
|
||||
20250408,093900,138181755,4615,4615,4615,4615,692
|
||||
20250408,093800,134988175,4615,4615,4615,4615,2
|
||||
20250408,093700,134978945,4615,4615,4615,4615,0
|
||||
20250408,093600,134978945,4615,4610,4615,4610,23
|
||||
20250408,093500,134872910,4615,4615,4615,4615,18
|
||||
20250408,093400,134789840,4615,4610,4615,4600,2868
|
||||
20250408,093300,121579580,4635,4635,4635,4635,1
|
||||
20250408,093200,121574945,4605,4605,4605,4605,22
|
||||
20250408,093100,121473635,4635,4635,4635,4635,2
|
||||
20250408,093000,121464365,4615,4640,4640,4600,2916
|
||||
20250408,092900,108018410,4640,4625,4640,4625,669
|
||||
20250408,092800,104918735,4605,4620,4620,4605,2072
|
||||
20250408,092700,95377160,4620,4635,4635,4600,4615
|
||||
20250408,092600,74071770,4640,4640,4640,4640,29
|
||||
20250408,092500,73937210,4640,4640,4640,4640,103
|
||||
20250408,092400,73459290,4650,4650,4650,4650,1
|
||||
20250408,092300,73454640,4650,4650,4650,4650,0
|
||||
20250408,092200,73454640,4650,4650,4650,4650,0
|
||||
20250408,092100,73454640,4650,4650,4650,4650,0
|
||||
20250408,092000,73454640,4650,4650,4650,4650,0
|
||||
20250408,091900,73454640,4650,4650,4650,4650,5
|
||||
20250408,091800,73431390,4650,4650,4650,4645,969
|
||||
20250408,091700,68925590,4650,4655,4655,4650,1345
|
||||
20250408,091600,62670800,4655,4680,4680,4655,142
|
||||
20250408,091500,62008380,4680,4670,4680,4670,2432
|
||||
20250408,091400,50632170,4675,4670,4675,4660,1362
|
||||
20250408,091300,44271255,4665,4650,4665,4650,818
|
||||
20250408,091200,40461685,4665,4655,4665,4655,590
|
||||
20250408,091100,37712315,4650,4645,4650,4645,63
|
||||
20250408,091000,37419410,4650,4650,4650,4650,1
|
||||
20250408,090900,37414760,4635,4645,4645,4635,53
|
||||
20250408,090800,37169055,4655,4655,4655,4655,0
|
||||
20250408,090700,37169055,4655,4655,4655,4655,201
|
||||
20250408,090600,36233400,4665,4665,4665,4665,0
|
||||
20250408,090500,36233400,4665,4660,4665,4660,100
|
||||
20250408,090400,35766950,4665,4665,4665,4665,1011
|
||||
20250408,090300,31050635,4665,4670,4670,4665,2
|
||||
20250408,090200,31041300,4630,4595,4630,4585,3073
|
||||
20250408,090100,16880700,4600,4640,4640,4585,2741
|
||||
20250408,090000,4258245,4670,4625,4670,4625,919
|
||||
|
Reference in New Issue
Block a user