Update 2025-04-08 2740 candle_min
This commit is contained in:
624
060150/min/candle-20250408.csv
Normal file
624
060150/min/candle-20250408.csv
Normal file
@@ -0,0 +1,624 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192200,254220485,4415,4415,4415,4415,427
|
||||
20250408,192100,254220485,4415,4415,4415,4415,0
|
||||
20250408,192000,254220485,4415,4415,4415,4415,0
|
||||
20250408,191900,254220485,4415,4415,4415,4415,0
|
||||
20250408,191800,254220485,4415,4415,4415,4415,0
|
||||
20250408,191700,254220485,4415,4415,4415,4415,0
|
||||
20250408,191600,254220485,4415,4415,4415,4415,0
|
||||
20250408,191500,254220485,4415,4415,4415,4415,0
|
||||
20250408,191400,254220485,4415,4415,4415,4415,0
|
||||
20250408,191300,254220485,4415,4415,4415,4415,0
|
||||
20250408,191200,254220485,4415,4415,4415,4415,0
|
||||
20250408,191100,254220485,4415,4415,4415,4415,0
|
||||
20250408,191000,254220485,4415,4415,4415,4415,0
|
||||
20250408,190900,254220485,4415,4415,4415,4415,0
|
||||
20250408,190800,254220485,4415,4415,4415,4415,0
|
||||
20250408,190700,254220485,4415,4415,4415,4415,0
|
||||
20250408,190600,254220485,4415,4415,4415,4415,0
|
||||
20250408,190500,254220485,4415,4415,4415,4415,0
|
||||
20250408,190400,254220485,4415,4415,4415,4415,0
|
||||
20250408,190300,254220485,4415,4415,4415,4415,0
|
||||
20250408,190200,254220485,4415,4415,4415,4415,0
|
||||
20250408,190100,254220485,4415,4415,4415,4415,0
|
||||
20250408,190000,254220485,4415,4415,4415,4415,0
|
||||
20250408,185900,254220485,4415,4415,4415,4415,0
|
||||
20250408,185800,254220485,4415,4415,4415,4415,0
|
||||
20250408,185700,254220485,4415,4415,4415,4415,0
|
||||
20250408,185600,254220485,4415,4415,4415,4415,0
|
||||
20250408,185500,254220485,4415,4415,4415,4415,0
|
||||
20250408,185400,254220485,4415,4415,4415,4415,0
|
||||
20250408,185300,254220485,4415,4415,4415,4415,0
|
||||
20250408,185200,254220485,4415,4415,4415,4415,427
|
||||
20250408,185100,254220485,4415,4415,4415,4415,0
|
||||
20250408,185000,254220485,4415,4415,4415,4415,0
|
||||
20250408,184900,254220485,4415,4415,4415,4415,0
|
||||
20250408,184800,254220485,4415,4415,4415,4415,0
|
||||
20250408,184700,254220485,4415,4415,4415,4415,0
|
||||
20250408,184600,254220485,4415,4415,4415,4415,0
|
||||
20250408,184500,254220485,4415,4415,4415,4415,0
|
||||
20250408,184400,254220485,4415,4415,4415,4415,0
|
||||
20250408,184300,254220485,4415,4415,4415,4415,0
|
||||
20250408,184200,254220485,4415,4415,4415,4415,0
|
||||
20250408,184100,254220485,4415,4415,4415,4415,0
|
||||
20250408,184000,254220485,4415,4415,4415,4415,0
|
||||
20250408,183900,254220485,4415,4415,4415,4415,0
|
||||
20250408,183800,254220485,4415,4415,4415,4415,0
|
||||
20250408,183700,254220485,4415,4415,4415,4415,0
|
||||
20250408,183600,254220485,4415,4415,4415,4415,0
|
||||
20250408,183500,254220485,4415,4415,4415,4415,0
|
||||
20250408,183400,254220485,4415,4415,4415,4415,0
|
||||
20250408,183300,254220485,4415,4415,4415,4415,0
|
||||
20250408,183200,254220485,4415,4415,4415,4415,0
|
||||
20250408,183100,254220485,4415,4415,4415,4415,0
|
||||
20250408,183000,254220485,4415,4415,4415,4415,0
|
||||
20250408,182900,254220485,4415,4415,4415,4415,0
|
||||
20250408,182800,254220485,4415,4415,4415,4415,0
|
||||
20250408,182700,254220485,4415,4415,4415,4415,0
|
||||
20250408,182600,254220485,4415,4415,4415,4415,0
|
||||
20250408,182500,254220485,4415,4415,4415,4415,0
|
||||
20250408,182400,254220485,4415,4415,4415,4415,0
|
||||
20250408,182300,254220485,4415,4415,4415,4415,0
|
||||
20250408,182200,254220485,4415,4415,4415,4415,427
|
||||
20250408,182100,254220485,4415,4415,4415,4415,0
|
||||
20250408,182000,254220485,4415,4415,4415,4415,0
|
||||
20250408,181900,254220485,4415,4415,4415,4415,0
|
||||
20250408,181800,254220485,4415,4415,4415,4415,0
|
||||
20250408,181700,254220485,4415,4415,4415,4415,0
|
||||
20250408,181600,254220485,4415,4415,4415,4415,0
|
||||
20250408,181500,254220485,4415,4415,4415,4415,0
|
||||
20250408,181400,254220485,4415,4415,4415,4415,0
|
||||
20250408,181300,254220485,4415,4415,4415,4415,0
|
||||
20250408,181200,254220485,4415,4415,4415,4415,0
|
||||
20250408,181100,254220485,4415,4415,4415,4415,0
|
||||
20250408,181000,254220485,4415,4415,4415,4415,0
|
||||
20250408,180900,254220485,4415,4415,4415,4415,0
|
||||
20250408,180800,254220485,4415,4415,4415,4415,0
|
||||
20250408,180700,254220485,4415,4415,4415,4415,0
|
||||
20250408,180600,254220485,4415,4415,4415,4415,0
|
||||
20250408,180500,254220485,4415,4415,4415,4415,0
|
||||
20250408,180400,254220485,4415,4415,4415,4415,0
|
||||
20250408,180300,254220485,4415,4415,4415,4415,0
|
||||
20250408,180200,254220485,4415,4415,4415,4415,0
|
||||
20250408,180100,254220485,4415,4415,4415,4415,0
|
||||
20250408,180000,254220485,4415,4415,4415,4415,0
|
||||
20250408,175900,254220485,4415,4415,4415,4415,0
|
||||
20250408,175800,254220485,4415,4415,4415,4415,0
|
||||
20250408,175700,254220485,4415,4415,4415,4415,0
|
||||
20250408,175600,254220485,4415,4415,4415,4415,0
|
||||
20250408,175500,254220485,4415,4415,4415,4415,0
|
||||
20250408,175400,254220485,4415,4415,4415,4415,0
|
||||
20250408,175300,254220485,4415,4415,4415,4415,0
|
||||
20250408,175200,254220485,4415,4415,4415,4415,427
|
||||
20250408,175100,254220485,4415,4415,4415,4415,0
|
||||
20250408,175000,254220485,4415,4415,4415,4415,0
|
||||
20250408,174900,254220485,4415,4415,4415,4415,0
|
||||
20250408,174800,254220485,4415,4415,4415,4415,0
|
||||
20250408,174700,254220485,4415,4415,4415,4415,0
|
||||
20250408,174600,254220485,4415,4415,4415,4415,0
|
||||
20250408,174500,254220485,4415,4415,4415,4415,0
|
||||
20250408,174400,254220485,4415,4415,4415,4415,0
|
||||
20250408,174300,254220485,4415,4415,4415,4415,0
|
||||
20250408,174200,254220485,4415,4415,4415,4415,0
|
||||
20250408,174100,254220485,4415,4415,4415,4415,0
|
||||
20250408,174000,254220485,4415,4415,4415,4415,0
|
||||
20250408,173900,254220485,4415,4415,4415,4415,0
|
||||
20250408,173800,254220485,4415,4415,4415,4415,0
|
||||
20250408,173700,254220485,4415,4415,4415,4415,0
|
||||
20250408,173600,254220485,4415,4415,4415,4415,0
|
||||
20250408,173500,254220485,4415,4415,4415,4415,0
|
||||
20250408,173400,254220485,4415,4415,4415,4415,0
|
||||
20250408,173300,254220485,4415,4415,4415,4415,0
|
||||
20250408,173200,254220485,4415,4415,4415,4415,0
|
||||
20250408,173100,254220485,4415,4415,4415,4415,0
|
||||
20250408,173000,254220485,4415,4415,4415,4415,0
|
||||
20250408,172900,254220485,4415,4415,4415,4415,0
|
||||
20250408,172800,254220485,4415,4415,4415,4415,0
|
||||
20250408,172700,254220485,4415,4415,4415,4415,0
|
||||
20250408,172600,254220485,4415,4415,4415,4415,0
|
||||
20250408,172500,254220485,4415,4415,4415,4415,0
|
||||
20250408,172400,254220485,4415,4415,4415,4415,0
|
||||
20250408,172300,254220485,4415,4415,4415,4415,0
|
||||
20250408,172200,254220485,4415,4415,4415,4415,427
|
||||
20250408,172100,254220485,4415,4415,4415,4415,0
|
||||
20250408,172000,254220485,4415,4415,4415,4415,0
|
||||
20250408,171900,254220485,4415,4415,4415,4415,0
|
||||
20250408,171800,254220485,4415,4415,4415,4415,0
|
||||
20250408,171700,254220485,4415,4415,4415,4415,0
|
||||
20250408,171600,254220485,4415,4415,4415,4415,0
|
||||
20250408,171500,254220485,4415,4415,4415,4415,0
|
||||
20250408,171400,254220485,4415,4415,4415,4415,0
|
||||
20250408,171300,254220485,4415,4415,4415,4415,0
|
||||
20250408,171200,254220485,4415,4415,4415,4415,0
|
||||
20250408,171100,254220485,4415,4415,4415,4415,0
|
||||
20250408,171000,254220485,4415,4415,4415,4415,0
|
||||
20250408,170900,254220485,4415,4415,4415,4415,0
|
||||
20250408,170800,254220485,4415,4415,4415,4415,0
|
||||
20250408,170700,254220485,4415,4415,4415,4415,0
|
||||
20250408,170600,254220485,4415,4415,4415,4415,0
|
||||
20250408,170500,254220485,4415,4415,4415,4415,0
|
||||
20250408,170400,254220485,4415,4415,4415,4415,0
|
||||
20250408,170300,254220485,4415,4415,4415,4415,0
|
||||
20250408,170200,254220485,4415,4415,4415,4415,0
|
||||
20250408,170100,254220485,4415,4415,4415,4415,0
|
||||
20250408,170000,254220485,4415,4415,4415,4415,0
|
||||
20250408,165900,254220485,4415,4415,4415,4415,0
|
||||
20250408,165800,254220485,4415,4415,4415,4415,0
|
||||
20250408,165700,254220485,4415,4415,4415,4415,0
|
||||
20250408,165600,254220485,4415,4415,4415,4415,0
|
||||
20250408,165500,254220485,4415,4415,4415,4415,0
|
||||
20250408,165400,254220485,4415,4415,4415,4415,0
|
||||
20250408,165300,254220485,4415,4415,4415,4415,0
|
||||
20250408,165200,254220485,4415,4415,4415,4415,427
|
||||
20250408,165100,254220485,4415,4415,4415,4415,0
|
||||
20250408,165000,254220485,4415,4415,4415,4415,0
|
||||
20250408,164900,254220485,4415,4415,4415,4415,0
|
||||
20250408,164800,254220485,4415,4415,4415,4415,0
|
||||
20250408,164700,254220485,4415,4415,4415,4415,0
|
||||
20250408,164600,254220485,4415,4415,4415,4415,0
|
||||
20250408,164500,254220485,4415,4415,4415,4415,0
|
||||
20250408,164400,254220485,4415,4415,4415,4415,0
|
||||
20250408,164300,254220485,4415,4415,4415,4415,0
|
||||
20250408,164200,254220485,4415,4415,4415,4415,0
|
||||
20250408,164100,254220485,4415,4415,4415,4415,0
|
||||
20250408,164000,254220485,4415,4415,4415,4415,0
|
||||
20250408,163900,254220485,4415,4415,4415,4415,0
|
||||
20250408,163800,254220485,4415,4415,4415,4415,0
|
||||
20250408,163700,254220485,4415,4415,4415,4415,0
|
||||
20250408,163600,254220485,4415,4415,4415,4415,0
|
||||
20250408,163500,254220485,4415,4415,4415,4415,0
|
||||
20250408,163400,254220485,4415,4415,4415,4415,0
|
||||
20250408,163300,254220485,4415,4415,4415,4415,0
|
||||
20250408,163200,254220485,4415,4415,4415,4415,0
|
||||
20250408,163100,254220485,4415,4415,4415,4415,0
|
||||
20250408,163000,254220485,4415,4415,4415,4415,0
|
||||
20250408,162900,254220485,4415,4415,4415,4415,0
|
||||
20250408,162800,254220485,4415,4415,4415,4415,0
|
||||
20250408,162700,254220485,4415,4415,4415,4415,0
|
||||
20250408,162600,254220485,4415,4415,4415,4415,0
|
||||
20250408,162500,254220485,4415,4415,4415,4415,0
|
||||
20250408,162400,254220485,4415,4415,4415,4415,0
|
||||
20250408,162300,254220485,4415,4415,4415,4415,0
|
||||
20250408,162200,254220485,4415,4415,4415,4415,427
|
||||
20250408,162100,254220485,4415,4415,4415,4415,0
|
||||
20250408,162000,254220485,4415,4415,4415,4415,0
|
||||
20250408,161900,254220485,4415,4415,4415,4415,0
|
||||
20250408,161800,254220485,4415,4415,4415,4415,0
|
||||
20250408,161700,254220485,4415,4415,4415,4415,0
|
||||
20250408,161600,254220485,4415,4415,4415,4415,0
|
||||
20250408,161500,254220485,4415,4415,4415,4415,0
|
||||
20250408,161400,254220485,4415,4415,4415,4415,0
|
||||
20250408,161300,254220485,4415,4415,4415,4415,0
|
||||
20250408,161200,254220485,4415,4415,4415,4415,0
|
||||
20250408,161100,254220485,4415,4415,4415,4415,0
|
||||
20250408,161000,254220485,4415,4415,4415,4415,0
|
||||
20250408,160900,254220485,4415,4415,4415,4415,0
|
||||
20250408,160800,254220485,4415,4415,4415,4415,0
|
||||
20250408,160700,254220485,4415,4415,4415,4415,0
|
||||
20250408,160600,254220485,4415,4415,4415,4415,0
|
||||
20250408,160500,254220485,4415,4415,4415,4415,0
|
||||
20250408,160400,254220485,4415,4415,4415,4415,0
|
||||
20250408,160300,254220485,4415,4415,4415,4415,0
|
||||
20250408,160200,254220485,4415,4415,4415,4415,0
|
||||
20250408,160100,254220485,4415,4415,4415,4415,0
|
||||
20250408,160000,254220485,4415,4415,4415,4415,0
|
||||
20250408,155900,254220485,4415,4415,4415,4415,0
|
||||
20250408,155800,254220485,4415,4415,4415,4415,0
|
||||
20250408,155700,254220485,4415,4415,4415,4415,0
|
||||
20250408,155600,254220485,4415,4415,4415,4415,0
|
||||
20250408,155500,254220485,4415,4415,4415,4415,0
|
||||
20250408,155400,254220485,4415,4415,4415,4415,0
|
||||
20250408,155300,254220485,4415,4415,4415,4415,0
|
||||
20250408,155200,254220485,4415,4415,4415,4415,427
|
||||
20250408,155100,254220485,4415,4415,4415,4415,0
|
||||
20250408,155000,254220485,4415,4415,4415,4415,0
|
||||
20250408,154900,254220485,4415,4415,4415,4415,0
|
||||
20250408,154800,254220485,4415,4415,4415,4415,0
|
||||
20250408,154700,254220485,4415,4415,4415,4415,0
|
||||
20250408,154600,254220485,4415,4415,4415,4415,0
|
||||
20250408,154500,254220485,4415,4415,4415,4415,0
|
||||
20250408,154400,254220485,4415,4415,4415,4415,0
|
||||
20250408,154300,254220485,4415,4415,4415,4415,0
|
||||
20250408,154200,254220485,4415,4415,4415,4415,0
|
||||
20250408,154100,254220485,4415,4415,4415,4415,0
|
||||
20250408,154000,254220485,4415,4415,4415,4415,0
|
||||
20250408,153900,254220485,4415,4415,4415,4415,0
|
||||
20250408,153800,254220485,4415,4415,4415,4415,0
|
||||
20250408,153700,254220485,4415,4415,4415,4415,0
|
||||
20250408,153600,254220485,4415,4415,4415,4415,0
|
||||
20250408,153500,254220485,4415,4415,4415,4415,0
|
||||
20250408,153400,254220485,4415,4415,4415,4415,0
|
||||
20250408,153300,254220485,4415,4415,4415,4415,0
|
||||
20250408,153200,254220485,4415,4415,4415,4415,0
|
||||
20250408,153100,254220485,4415,4415,4415,4415,0
|
||||
20250408,153000,254220485,4415,4415,4415,4415,427
|
||||
20250408,152900,252335280,4405,4405,4405,4405,0
|
||||
20250408,152800,252335280,4405,4405,4405,4405,0
|
||||
20250408,152700,252335280,4405,4405,4405,4405,0
|
||||
20250408,152600,252335280,4405,4405,4405,4405,0
|
||||
20250408,152500,252335280,4405,4405,4405,4405,0
|
||||
20250408,152400,252335280,4405,4405,4405,4405,0
|
||||
20250408,152300,252335280,4405,4405,4405,4405,0
|
||||
20250408,152200,252335280,4405,4405,4405,4405,0
|
||||
20250408,152100,252335280,4405,4405,4405,4405,0
|
||||
20250408,152000,252335280,4405,4405,4405,4405,0
|
||||
20250408,151900,252335280,4405,4405,4405,4405,169
|
||||
20250408,151800,251590835,4405,4405,4410,4405,25
|
||||
20250408,151700,251480705,4405,4405,4405,4405,563
|
||||
20250408,151600,249000690,4405,4410,4410,4405,399
|
||||
20250408,151500,247242095,4410,4410,4410,4410,12
|
||||
20250408,151400,247189175,4410,4410,4410,4410,813
|
||||
20250408,151300,243603845,4410,4410,4410,4410,10
|
||||
20250408,151200,243559745,4410,4410,4410,4410,21
|
||||
20250408,151100,243467135,4410,4415,4415,4410,30
|
||||
20250408,151000,243334735,4410,4410,4410,4410,8
|
||||
20250408,150900,243299455,4415,4415,4415,4410,519
|
||||
20250408,150800,241008110,4415,4415,4415,4410,731
|
||||
20250408,150700,237780795,4415,4415,4415,4415,0
|
||||
20250408,150600,237780795,4415,4415,4415,4415,6
|
||||
20250408,150500,237754305,4415,4415,4415,4415,176
|
||||
20250408,150400,236977265,4415,4410,4415,4410,538
|
||||
20250408,150300,234604500,4415,4415,4415,4415,2
|
||||
20250408,150200,234595670,4410,4410,4415,4410,3504
|
||||
20250408,150100,219143010,4415,4415,4415,4410,58
|
||||
20250408,150000,218886990,4415,4415,4415,4415,80
|
||||
20250408,145900,218533790,4410,4410,4410,4410,10
|
||||
20250408,145800,218489690,4410,4410,4410,4410,10
|
||||
20250408,145700,218445590,4410,4415,4415,4410,114
|
||||
20250408,145600,217942330,4410,4415,4415,4410,54
|
||||
20250408,145500,217703970,4410,4415,4415,4410,67
|
||||
20250408,145400,217408215,4415,4415,4415,4415,40
|
||||
20250408,145300,217231615,4420,4420,4420,4420,20
|
||||
20250408,145200,217143215,4420,4420,4420,4420,1
|
||||
20250408,145100,217138795,4420,4420,4420,4420,0
|
||||
20250408,145000,217138795,4420,4415,4420,4415,108
|
||||
20250408,144900,216661955,4410,4425,4425,4410,1552
|
||||
20250408,144800,209809630,4425,4425,4425,4425,0
|
||||
20250408,144700,209809630,4425,4420,4425,4415,39
|
||||
20250408,144600,209637245,4420,4420,4420,4420,0
|
||||
20250408,144500,209637245,4420,4420,4420,4420,52
|
||||
20250408,144400,209407405,4420,4420,4420,4420,11
|
||||
20250408,144300,209358785,4425,4420,4425,4420,111
|
||||
20250408,144200,208868160,4420,4420,4425,4420,407
|
||||
20250408,144100,207069115,4420,4420,4420,4420,10
|
||||
20250408,144000,207024915,4425,4425,4425,4425,1
|
||||
20250408,143900,207020490,4420,4420,4420,4420,119
|
||||
20250408,143800,206494510,4420,4420,4420,4420,800
|
||||
20250408,143700,202958510,4420,4420,4420,4420,33
|
||||
20250408,143600,202812650,4425,4425,4425,4425,209
|
||||
20250408,143500,201887825,4425,4425,4425,4425,27
|
||||
20250408,143400,201768350,4425,4425,4425,4420,740
|
||||
20250408,143300,198495105,4430,4425,4430,4425,12
|
||||
20250408,143200,198441995,4425,4430,4430,4425,27
|
||||
20250408,143100,198322510,4430,4430,4430,4430,3
|
||||
20250408,143000,198309220,4430,4430,4430,4430,2
|
||||
20250408,142900,198300360,4425,4430,4430,4425,17
|
||||
20250408,142800,198225100,4430,4425,4430,4425,522
|
||||
20250408,142700,195915145,4425,4430,4430,4425,12
|
||||
20250408,142600,195862035,4425,4425,4425,4425,2
|
||||
20250408,142500,195853185,4425,4425,4425,4425,10
|
||||
20250408,142400,195808935,4430,4430,4430,4425,6
|
||||
20250408,142300,195782365,4430,4425,4430,4425,121
|
||||
20250408,142200,195246930,4425,4425,4425,4425,0
|
||||
20250408,142100,195246930,4425,4425,4425,4425,0
|
||||
20250408,142000,195246930,4425,4430,4430,4425,14
|
||||
20250408,141900,195184960,4430,4430,4430,4430,0
|
||||
20250408,141800,195184960,4430,4430,4430,4430,50
|
||||
20250408,141700,194963460,4430,4430,4430,4430,10
|
||||
20250408,141600,194919160,4435,4440,4440,4430,631
|
||||
20250408,141500,192119725,4440,4440,4440,4440,0
|
||||
20250408,141400,192119725,4440,4440,4440,4440,155
|
||||
20250408,141300,191431525,4445,4445,4445,4445,355
|
||||
20250408,141200,189853550,4445,4445,4445,4445,0
|
||||
20250408,141100,189853550,4445,4450,4450,4445,11
|
||||
20250408,141000,189804650,4445,4445,4445,4445,0
|
||||
20250408,140900,189804650,4445,4445,4445,4445,10
|
||||
20250408,140800,189760200,4445,4447,4447,4445,350
|
||||
20250408,140700,188204446,4450,4450,4450,4450,2
|
||||
20250408,140600,188195546,4450,4450,4450,4450,0
|
||||
20250408,140500,188195546,4450,4445,4450,4445,21
|
||||
20250408,140400,188102146,4445,4445,4445,4445,0
|
||||
20250408,140300,188102146,4445,4445,4445,4445,9
|
||||
20250408,140200,188062141,4445,4445,4445,4445,10
|
||||
20250408,140100,188017691,4450,4450,4450,4450,37
|
||||
20250408,140000,187853041,4445,4445,4445,4445,500
|
||||
20250408,135900,185630541,4450,4445,4450,4445,73
|
||||
20250408,135800,185305936,4445,4445,4445,4445,10
|
||||
20250408,135700,185261486,4450,4445,4450,4445,16
|
||||
20250408,135600,185190336,4445,4445,4445,4445,10
|
||||
20250408,135500,185145886,4445,4445,4445,4445,10
|
||||
20250408,135400,185101436,4450,4450,4450,4450,1
|
||||
20250408,135300,185096986,4450,4450,4450,4450,0
|
||||
20250408,135200,185096986,4450,4450,4450,4450,0
|
||||
20250408,135100,185096986,4450,4450,4450,4450,0
|
||||
20250408,135000,185096986,4450,4450,4450,4450,1
|
||||
20250408,134900,185092536,4450,4450,4450,4450,100
|
||||
20250408,134800,184647536,4445,4445,4445,4445,0
|
||||
20250408,134700,184647536,4445,4445,4445,4445,0
|
||||
20250408,134600,184647536,4445,4445,4445,4445,53
|
||||
20250408,134500,184411951,4440,4440,4440,4440,526
|
||||
20250408,134400,182076511,4435,4435,4435,4435,56
|
||||
20250408,134300,181828151,4440,4440,4440,4440,56
|
||||
20250408,134200,181579511,4445,4450,4450,4440,535
|
||||
20250408,134100,179201756,4450,4450,4450,4450,26
|
||||
20250408,134000,179086056,4450,4450,4450,4450,102
|
||||
20250408,133900,178632156,4450,4450,4450,4450,8
|
||||
20250408,133800,178596556,4450,4450,4450,4450,239
|
||||
20250408,133700,177533006,4450,4450,4450,4450,35
|
||||
20250408,133600,177377256,4450,4450,4450,4450,1625
|
||||
20250408,133500,170146006,4450,4450,4450,4450,0
|
||||
20250408,133400,170146006,4450,4450,4450,4450,1
|
||||
20250408,133300,170141556,4455,4455,4455,4455,37
|
||||
20250408,133200,169976721,4455,4455,4455,4450,85
|
||||
20250408,133100,169598461,4450,4450,4455,4450,1003
|
||||
20250408,133000,165135101,4455,4450,4455,4450,13
|
||||
20250408,132900,165077246,4455,4455,4455,4455,3
|
||||
20250408,132800,165063881,4450,4450,4450,4450,64
|
||||
20250408,132700,164779081,4455,4455,4455,4455,0
|
||||
20250408,132600,164779081,4455,4460,4460,4455,802
|
||||
20250408,132500,161205086,4460,4460,4460,4460,0
|
||||
20250408,132400,161205086,4460,4460,4460,4460,12
|
||||
20250408,132300,161151566,4460,4460,4460,4460,118
|
||||
20250408,132200,160625286,4465,4465,4465,4460,48
|
||||
20250408,132100,160411041,4465,4465,4465,4465,174
|
||||
20250408,132000,159634131,4465,4465,4465,4465,10
|
||||
20250408,131900,159589481,4465,4465,4465,4465,0
|
||||
20250408,131800,159589481,4465,4465,4465,4465,0
|
||||
20250408,131700,159589481,4465,4470,4470,4465,58
|
||||
20250408,131600,159330286,4465,4465,4465,4465,0
|
||||
20250408,131500,159330286,4465,4465,4465,4465,11
|
||||
20250408,131400,159281171,4465,4465,4465,4465,0
|
||||
20250408,131300,159281171,4465,4465,4465,4465,1
|
||||
20250408,131200,159276706,4465,4470,4470,4465,11
|
||||
20250408,131100,159227586,4465,4465,4465,4465,1
|
||||
20250408,131000,159223121,4465,4470,4470,4465,12
|
||||
20250408,130900,159169531,4470,4470,4470,4470,2
|
||||
20250408,130800,159160591,4465,4465,4465,4465,39
|
||||
20250408,130700,158986456,4470,4465,4470,4465,2218
|
||||
20250408,130600,149081551,4470,4470,4470,4470,100
|
||||
20250408,130500,148634551,4465,4465,4465,4465,1
|
||||
20250408,130400,148630086,4465,4465,4465,4465,10
|
||||
20250408,130300,148585436,4465,4465,4465,4465,36
|
||||
20250408,130200,148424696,4470,4470,4470,4470,437
|
||||
20250408,130100,146471306,4470,4475,4475,4470,269
|
||||
20250408,130000,145267636,4470,4470,4470,4470,1
|
||||
20250408,125900,145263166,4470,4470,4470,4470,0
|
||||
20250408,125800,145263166,4470,4470,4470,4470,81
|
||||
20250408,125700,144901096,4470,4470,4470,4470,0
|
||||
20250408,125600,144901096,4470,4470,4470,4470,0
|
||||
20250408,125500,144901096,4470,4475,4475,4470,253
|
||||
20250408,125400,143770161,4475,4480,4480,4475,172
|
||||
20250408,125300,142999751,4480,4485,4485,4480,48
|
||||
20250408,125200,142784581,4485,4490,4490,4485,135
|
||||
20250408,125100,142178741,4490,4490,4490,4490,0
|
||||
20250408,125000,142178741,4490,4490,4490,4490,0
|
||||
20250408,124900,142178741,4490,4490,4490,4490,0
|
||||
20250408,124800,142178741,4490,4490,4490,4490,0
|
||||
20250408,124700,142178741,4490,4495,4495,4490,1327
|
||||
20250408,124600,136214571,4495,4495,4495,4495,38
|
||||
20250408,124500,136043761,4495,4495,4495,4495,0
|
||||
20250408,124400,136043761,4495,4495,4495,4495,0
|
||||
20250408,124300,136043761,4495,4495,4495,4495,0
|
||||
20250408,124200,136043761,4495,4500,4500,4495,11
|
||||
20250408,124100,135994311,4500,4500,4500,4500,100
|
||||
20250408,124000,135544311,4495,4495,4495,4495,0
|
||||
20250408,123900,135544311,4495,4495,4495,4495,10
|
||||
20250408,123800,135499361,4495,4495,4495,4495,40
|
||||
20250408,123700,135319561,4500,4500,4500,4500,204
|
||||
20250408,123600,134401561,4500,4500,4500,4500,9
|
||||
20250408,123500,134361061,4500,4500,4500,4500,172
|
||||
20250408,123400,133587061,4500,4500,4500,4500,199
|
||||
20250408,123300,132691561,4500,4505,4505,4500,1941
|
||||
20250408,123200,123947406,4510,4510,4510,4510,1
|
||||
20250408,123100,123942896,4510,4510,4510,4510,0
|
||||
20250408,123000,123942896,4510,4510,4510,4510,0
|
||||
20250408,122900,123942896,4510,4510,4510,4510,22
|
||||
20250408,122800,123843676,4505,4505,4505,4505,4
|
||||
20250408,122700,123825656,4510,4510,4510,4510,1
|
||||
20250408,122600,123821146,4505,4505,4505,4505,3
|
||||
20250408,122500,123807631,4505,4505,4505,4505,0
|
||||
20250408,122400,123807631,4505,4505,4510,4505,86
|
||||
20250408,122300,123420186,4510,4510,4510,4510,4
|
||||
20250408,122200,123402146,4510,4510,4510,4510,2
|
||||
20250408,122100,123393126,4505,4505,4505,4505,0
|
||||
20250408,122000,123393126,4505,4505,4505,4505,62
|
||||
20250408,121900,123113816,4500,4500,4505,4500,5
|
||||
20250408,121800,123091311,4505,4505,4505,4505,10
|
||||
20250408,121700,123046261,4505,4505,4505,4505,0
|
||||
20250408,121600,123046261,4505,4505,4505,4505,0
|
||||
20250408,121500,123046261,4505,4520,4535,4500,1629
|
||||
20250408,121400,115702111,4520,4520,4530,4510,158
|
||||
20250408,121300,114987031,4520,4520,4520,4520,0
|
||||
20250408,121200,114987031,4520,4520,4520,4520,0
|
||||
20250408,121100,114987031,4520,4515,4520,4515,40
|
||||
20250408,121000,114806426,4515,4515,4515,4515,27
|
||||
20250408,120900,114684521,4510,4510,4510,4510,0
|
||||
20250408,120800,114684521,4510,4510,4510,4510,0
|
||||
20250408,120700,114684521,4510,4510,4510,4510,0
|
||||
20250408,120600,114684521,4510,4510,4510,4510,0
|
||||
20250408,120500,114684521,4510,4510,4510,4510,0
|
||||
20250408,120400,114684521,4510,4510,4510,4510,0
|
||||
20250408,120300,114684521,4510,4510,4510,4510,3
|
||||
20250408,120200,114670991,4505,4505,4505,4505,3
|
||||
20250408,120100,114657476,4505,4510,4510,4505,10
|
||||
20250408,120000,114612411,4510,4510,4510,4510,3
|
||||
20250408,115900,114598881,4510,4510,4510,4510,0
|
||||
20250408,115800,114598881,4510,4505,4510,4505,11
|
||||
20250408,115700,114549306,4510,4510,4510,4510,0
|
||||
20250408,115600,114549306,4510,4510,4515,4510,80
|
||||
20250408,115500,114188501,4515,4515,4515,4515,114
|
||||
20250408,115400,113673791,4515,4515,4515,4515,7
|
||||
20250408,115300,113642186,4525,4520,4525,4520,5
|
||||
20250408,115200,113619581,4520,4515,4520,4515,28
|
||||
20250408,115100,113493026,4515,4515,4515,4515,6
|
||||
20250408,115000,113465936,4515,4515,4515,4515,4
|
||||
20250408,114900,113447876,4515,4520,4520,4515,8
|
||||
20250408,114800,113411731,4520,4520,4520,4520,0
|
||||
20250408,114700,113411731,4520,4520,4520,4520,7
|
||||
20250408,114600,113380091,4520,4520,4520,4520,6
|
||||
20250408,114500,113352971,4520,4520,4520,4520,2
|
||||
20250408,114400,113343931,4525,4525,4525,4525,15
|
||||
20250408,114300,113276056,4525,4525,4525,4525,9
|
||||
20250408,114200,113235331,4525,4525,4525,4525,155
|
||||
20250408,114100,112533956,4535,4535,4535,4535,0
|
||||
20250408,114000,112533956,4535,4535,4535,4530,58
|
||||
20250408,113900,112271021,4540,4520,4550,4520,2329
|
||||
20250408,113800,101692391,4520,4520,4520,4520,0
|
||||
20250408,113700,101692391,4520,4520,4520,4520,0
|
||||
20250408,113600,101692391,4520,4520,4520,4520,0
|
||||
20250408,113500,101692391,4520,4520,4520,4520,0
|
||||
20250408,113400,101692391,4520,4520,4520,4520,0
|
||||
20250408,113300,101692391,4520,4520,4520,4520,5
|
||||
20250408,113200,101669791,4525,4525,4525,4525,0
|
||||
20250408,113100,101669791,4525,4525,4525,4525,20
|
||||
20250408,113000,101579291,4525,4525,4525,4525,1
|
||||
20250408,112900,101574766,4520,4520,4520,4520,0
|
||||
20250408,112800,101574766,4520,4520,4520,4520,5
|
||||
20250408,112700,101552166,4520,4525,4525,4520,6
|
||||
20250408,112600,101525031,4525,4520,4525,4520,5
|
||||
20250408,112500,101502411,4525,4525,4525,4525,0
|
||||
20250408,112400,101502411,4525,4520,4525,4520,2
|
||||
20250408,112300,101493366,4515,4515,4515,4515,0
|
||||
20250408,112200,101493366,4515,4515,4515,4515,0
|
||||
20250408,112100,101493366,4515,4515,4515,4515,3
|
||||
20250408,112000,101479821,4520,4520,4520,4520,3
|
||||
20250408,111900,101466261,4525,4525,4525,4525,4
|
||||
20250408,111800,101448161,4530,4525,4530,4525,34
|
||||
20250408,111700,101294291,4525,4520,4525,4520,3
|
||||
20250408,111600,101280726,4525,4520,4525,4520,7
|
||||
20250408,111500,101249071,4520,4520,4520,4520,4
|
||||
20250408,111400,101230991,4530,4530,4530,4520,7
|
||||
20250408,111300,101199321,4520,4525,4530,4520,18
|
||||
20250408,111200,101117891,4530,4530,4530,4530,0
|
||||
20250408,111100,101117891,4530,4525,4530,4525,3
|
||||
20250408,111000,101104311,4530,4520,4530,4520,13
|
||||
20250408,110900,101045506,4525,4530,4530,4525,13
|
||||
20250408,110800,100986656,4530,4530,4530,4530,1
|
||||
20250408,110700,100982126,4525,4520,4530,4520,6
|
||||
20250408,110600,100954976,4535,4530,4535,4515,401
|
||||
20250408,110500,99141381,4535,4535,4535,4535,0
|
||||
20250408,110400,99141381,4535,4535,4535,4535,0
|
||||
20250408,110300,99141381,4535,4535,4535,4535,0
|
||||
20250408,110200,99141381,4535,4535,4535,4535,4
|
||||
20250408,110100,99123241,4535,4535,4535,4535,22
|
||||
20250408,110000,99023471,4535,4535,4535,4535,0
|
||||
20250408,105900,99023471,4535,4535,4535,4535,11
|
||||
20250408,105800,98973586,4540,4540,4540,4540,0
|
||||
20250408,105700,98973586,4540,4540,4540,4540,25
|
||||
20250408,105600,98860086,4545,4540,4545,4540,365
|
||||
20250408,105500,97202981,4540,4535,4540,4535,15
|
||||
20250408,105400,97134951,4530,4530,4530,4530,3
|
||||
20250408,105300,97121361,4530,4530,4530,4530,23
|
||||
20250408,105200,97017171,4535,4532,4535,4530,102
|
||||
20250408,105100,96555007,4530,4530,4530,4530,6
|
||||
20250408,105000,96527827,4527,4530,4530,4527,10
|
||||
20250408,104900,96482536,4530,4525,4530,4525,56
|
||||
20250408,104800,96229076,4525,4525,4525,4525,0
|
||||
20250408,104700,96229076,4525,4525,4525,4525,0
|
||||
20250408,104600,96229076,4525,4525,4525,4525,5
|
||||
20250408,104500,96206451,4525,4520,4525,4520,7
|
||||
20250408,104400,96174806,4525,4525,4525,4525,0
|
||||
20250408,104300,96174806,4525,4525,4525,4525,0
|
||||
20250408,104200,96174806,4525,4525,4525,4525,0
|
||||
20250408,104100,96174806,4525,4525,4525,4525,0
|
||||
20250408,104000,96174806,4525,4525,4525,4525,0
|
||||
20250408,103900,96174806,4525,4520,4525,4510,225
|
||||
20250408,103800,95159131,4520,4520,4520,4520,15
|
||||
20250408,103700,95091331,4525,4510,4525,4510,463
|
||||
20250408,103600,93000976,4505,4505,4505,4505,0
|
||||
20250408,103500,93000976,4505,4505,4505,4505,0
|
||||
20250408,103400,93000976,4505,4505,4505,4505,0
|
||||
20250408,103300,93000976,4505,4505,4505,4505,7
|
||||
20250408,103200,92969441,4505,4505,4505,4505,102
|
||||
20250408,103100,92509931,4505,4515,4515,4505,11
|
||||
20250408,103000,92460276,4515,4515,4515,4505,11
|
||||
20250408,102900,92410621,4515,4515,4515,4515,1
|
||||
20250408,102800,92406106,4505,4505,4505,4505,0
|
||||
20250408,102700,92406106,4505,4505,4505,4505,0
|
||||
20250408,102600,92406106,4505,4505,4505,4505,20
|
||||
20250408,102500,92316006,4515,4500,4515,4500,697
|
||||
20250408,102400,89172951,4505,4500,4505,4500,75
|
||||
20250408,102300,88835086,4500,4500,4500,4500,0
|
||||
20250408,102200,88835086,4500,4495,4505,4495,235
|
||||
20250408,102100,87777711,4490,4490,4490,4490,0
|
||||
20250408,102000,87777711,4490,4470,4490,4470,3842
|
||||
20250408,101900,70582966,4475,4475,4475,4475,651
|
||||
20250408,101800,67669741,4475,4475,4475,4475,25
|
||||
20250408,101700,67557866,4475,4475,4475,4475,0
|
||||
20250408,101600,67557866,4475,4470,4475,4465,24
|
||||
20250408,101500,67450681,4470,4470,4470,4470,166
|
||||
20250408,101400,66708661,4470,4475,4475,4470,320
|
||||
20250408,101300,65278256,4475,4480,4485,4475,261
|
||||
20250408,101200,64110216,4485,4475,4495,4475,47
|
||||
20250408,101100,63899831,4480,4480,4480,4480,900
|
||||
20250408,101000,59867831,4495,4495,4495,4495,0
|
||||
20250408,100900,59867831,4495,4495,4495,4495,2
|
||||
20250408,100800,59858841,4485,4485,4485,4485,0
|
||||
20250408,100700,59858841,4485,4485,4485,4485,20
|
||||
20250408,100600,59769141,4495,4495,4495,4495,0
|
||||
20250408,100500,59769141,4495,4495,4495,4495,0
|
||||
20250408,100400,59769141,4495,4485,4495,4485,32
|
||||
20250408,100300,59625611,4485,4485,4485,4485,0
|
||||
20250408,100200,59625611,4485,4485,4485,4485,11
|
||||
20250408,100100,59576276,4480,4485,4485,4480,344
|
||||
20250408,100000,58033801,4490,4490,4490,4490,8
|
||||
20250408,095900,57997881,4490,4490,4490,4490,0
|
||||
20250408,095800,57997881,4490,4490,4490,4490,2
|
||||
20250408,095700,57988901,4490,4500,4500,4490,4
|
||||
20250408,095600,57970931,4495,4490,4495,4490,452
|
||||
20250408,095500,55941446,4490,4490,4490,4490,0
|
||||
20250408,095400,55941446,4490,4490,4490,4490,18
|
||||
20250408,095300,55860626,4490,4490,4490,4490,0
|
||||
20250408,095200,55860626,4490,4490,4490,4490,1
|
||||
20250408,095100,55856136,4495,4495,4495,4495,0
|
||||
20250408,095000,55856136,4495,4500,4500,4490,365
|
||||
20250408,094900,54214401,4505,4505,4505,4505,4
|
||||
20250408,094800,54196381,4510,4505,4510,4505,4
|
||||
20250408,094700,54178351,4505,4500,4510,4500,637
|
||||
20250408,094600,51311546,4505,4505,4505,4505,0
|
||||
20250408,094500,51311546,4505,4500,4515,4500,303
|
||||
20250408,094400,49947626,4510,4505,4510,4505,49
|
||||
20250408,094300,49726841,4505,4510,4510,4505,21
|
||||
20250408,094200,49632196,4510,4500,4510,4500,152
|
||||
20250408,094100,48948141,4500,4495,4500,4495,145
|
||||
20250408,094000,48296231,4495,4495,4495,4495,0
|
||||
20250408,093900,48296231,4495,4495,4495,4495,0
|
||||
20250408,093800,48296231,4495,4495,4495,4495,0
|
||||
20250408,093700,48296231,4495,4495,4495,4495,10
|
||||
20250408,093600,48251281,4495,4480,4495,4480,605
|
||||
20250408,093500,45531991,4490,4485,4490,4480,303
|
||||
20250408,093400,44173301,4490,4485,4490,4485,364
|
||||
20250408,093300,42540411,4490,4490,4490,4490,17
|
||||
20250408,093200,42464081,4500,4490,4500,4485,830
|
||||
20250408,093100,38730271,4490,4485,4490,4485,15
|
||||
20250408,093000,38662936,4490,4485,4490,4485,14
|
||||
20250408,092900,38600141,4485,4485,4485,4485,0
|
||||
20250408,092800,38600141,4485,4475,4485,4475,90
|
||||
20250408,092700,38197256,4480,4480,4480,4480,0
|
||||
20250408,092600,38197256,4480,4475,4480,4475,7
|
||||
20250408,092500,38165926,4470,4475,4480,4470,662
|
||||
20250408,092400,35206436,4475,4475,4475,4475,4
|
||||
20250408,092300,35188536,4480,4480,4480,4470,425
|
||||
20250408,092200,33286606,4485,4485,4485,4485,42
|
||||
20250408,092100,33098236,4480,4480,4480,4480,0
|
||||
20250408,092000,33098236,4480,4480,4480,4480,1
|
||||
20250408,091900,33093756,4485,4480,4485,4480,51
|
||||
20250408,091800,32865231,4485,4470,4485,4470,7
|
||||
20250408,091700,32833921,4475,4480,4480,4475,282
|
||||
20250408,091600,31571106,4485,4485,4485,4485,20
|
||||
20250408,091500,31481406,4495,4500,4500,4495,657
|
||||
20250408,091400,28528161,4505,4505,4505,4505,0
|
||||
20250408,091300,28528161,4505,4510,4510,4505,35
|
||||
20250408,091200,28370476,4510,4505,4510,4505,64
|
||||
20250408,091100,28082141,4505,4495,4505,4495,301
|
||||
20250408,091000,26728171,4485,4485,4495,4485,560
|
||||
20250408,090900,24213386,4485,4495,4495,4485,725
|
||||
20250408,090800,20961751,4495,4495,4495,4490,261
|
||||
20250408,090700,19789361,4500,4500,4505,4500,82
|
||||
20250408,090600,19420356,4500,4470,4500,4465,2790
|
||||
20250408,090500,6915876,4470,4475,4480,4470,650
|
||||
20250408,090400,4005066,4475,4465,4475,4465,15
|
||||
20250408,090300,3938046,4480,4480,4480,4480,112
|
||||
20250408,090200,3436286,4495,4487,4495,4487,5
|
||||
20250408,090100,3413835,4500,4500,4500,4500,85
|
||||
20250408,090000,3031335,4500,4450,4575,4450,680
|
||||
|
Reference in New Issue
Block a user