Update 2025-04-08 2740 candle_min
This commit is contained in:
633
071280/min/candle-20250408.csv
Normal file
633
071280/min/candle-20250408.csv
Normal file
@@ -0,0 +1,633 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,193000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,192000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,191000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,190100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,190000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,185000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,184000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,183100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,183000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,182000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,181000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,180100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,180000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,175000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,174000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,173100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,173000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,172000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,171000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,170100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,170000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,165000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,164000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,163100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,163000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,162000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,161000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,160100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,160000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,155000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154100,1067572270,13280,13280,13280,13280,0
|
||||
20250408,154000,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153900,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153800,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153700,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153600,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153500,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153400,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153300,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153200,1067572270,13280,13280,13280,13280,0
|
||||
20250408,153100,1067572270,13280,13280,13280,13280,838
|
||||
20250408,153000,1067572270,13280,13280,13280,13280,838
|
||||
20250408,152900,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152800,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152700,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152600,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152500,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152400,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152300,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152200,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152100,1056443630,13350,13350,13350,13350,0
|
||||
20250408,152000,1056443630,13350,13350,13350,13350,0
|
||||
20250408,151900,1056443630,13350,13325,13350,13300,786
|
||||
20250408,151800,1045973420,13350,13350,13350,13350,100
|
||||
20250408,151700,1044638420,13350,13350,13350,13350,1
|
||||
20250408,151600,1044625070,13370,13380,13380,13260,53
|
||||
20250408,151500,1043916180,13380,13370,13390,13370,851
|
||||
20250408,151400,1032528790,13370,13370,13370,13370,202
|
||||
20250408,151300,1029828050,13360,13360,13360,13360,182
|
||||
20250408,151200,1027396530,13360,13340,13360,13340,201
|
||||
20250408,151100,1024713490,13250,13350,13350,13250,71
|
||||
20250408,151000,1023765840,13260,13260,13260,13260,1
|
||||
20250408,150900,1023752580,13330,13320,13330,13320,548
|
||||
20250408,150800,1016450150,13310,13300,13310,13300,114
|
||||
20250408,150700,1014933250,13265,13265,13265,13265,8
|
||||
20250408,150600,1014827130,13230,13310,13310,13230,306
|
||||
20250408,150500,1010754350,13310,13310,13310,13310,12
|
||||
20250408,150400,1010594630,13310,13310,13310,13310,50
|
||||
20250408,150300,1009929130,13230,13230,13230,13230,0
|
||||
20250408,150200,1009929130,13230,13230,13230,13230,2
|
||||
20250408,150100,1009902670,13310,13310,13310,13310,0
|
||||
20250408,150000,1009902670,13310,13310,13310,13310,0
|
||||
20250408,145900,1009902670,13310,13300,13310,13300,268
|
||||
20250408,145800,1006336680,13230,13230,13230,13230,0
|
||||
20250408,145700,1006336680,13230,13230,13230,13230,1
|
||||
20250408,145600,1006323450,13300,13300,13300,13300,239
|
||||
20250408,145500,1003144750,13300,13280,13300,13280,150
|
||||
20250408,145400,1001151150,13220,13220,13220,13220,150
|
||||
20250408,145300,999168150,13220,13220,13220,13220,0
|
||||
20250408,145200,999168150,13220,13220,13220,13220,2
|
||||
20250408,145100,999141710,13300,13300,13300,13300,1
|
||||
20250408,145000,999128410,13300,13300,13300,13300,0
|
||||
20250408,144900,999128410,13300,13300,13300,13300,0
|
||||
20250408,144800,999128410,13300,13270,13300,13270,1104
|
||||
20250408,144700,984462940,13220,13220,13220,13220,1
|
||||
20250408,144600,984449720,13230,13230,13230,13230,96
|
||||
20250408,144500,983179640,13280,13280,13280,13280,0
|
||||
20250408,144400,983179640,13280,13280,13280,13280,1
|
||||
20250408,144300,983166360,13280,13270,13280,13270,500
|
||||
20250408,144200,976526770,13230,13270,13270,13230,82
|
||||
20250408,144100,975438710,13270,13270,13270,13270,0
|
||||
20250408,144000,975438710,13270,13270,13270,13270,1
|
||||
20250408,143900,975425440,13260,13240,13260,13240,430
|
||||
20250408,143800,969727040,13200,13200,13200,13200,1
|
||||
20250408,143700,969713840,13200,13200,13200,13200,0
|
||||
20250408,143600,969713840,13200,13200,13200,13200,0
|
||||
20250408,143500,969713840,13200,13200,13200,13200,0
|
||||
20250408,143400,969713840,13200,13200,13200,13200,30
|
||||
20250408,143300,969317840,13190,13190,13190,13190,2
|
||||
20250408,143200,969291460,13200,13200,13200,13200,0
|
||||
20250408,143100,969291460,13200,13200,13200,13200,148
|
||||
20250408,143000,967337860,13200,13200,13200,13200,122
|
||||
20250408,142900,965727460,13200,13200,13200,13200,0
|
||||
20250408,142800,965727460,13200,13200,13200,13200,1
|
||||
20250408,142700,965714260,13200,13200,13200,13200,40
|
||||
20250408,142600,965186260,13200,13200,13200,13200,0
|
||||
20250408,142500,965186260,13200,13200,13200,13200,0
|
||||
20250408,142400,965186260,13200,13200,13200,13200,160
|
||||
20250408,142300,963074260,13180,13180,13180,13180,2
|
||||
20250408,142200,963047900,13220,13200,13220,13200,1026
|
||||
20250408,142100,949489700,13170,13170,13170,13170,249
|
||||
20250408,142000,946210370,13170,13160,13180,13160,9
|
||||
20250408,141900,946091840,13150,13150,13150,13150,1
|
||||
20250408,141800,946078690,13150,13160,13160,13150,150
|
||||
20250408,141700,944105690,13200,13200,13200,13200,0
|
||||
20250408,141600,944105690,13200,13200,13200,13200,0
|
||||
20250408,141500,944105690,13200,13200,13200,13160,244
|
||||
20250408,141400,940885490,13200,13200,13200,13200,3
|
||||
20250408,141300,940845890,13260,13240,13280,13240,1297
|
||||
20250408,141200,923642650,13250,13200,13250,13200,235
|
||||
20250408,141100,920540600,13260,13260,13260,13260,294
|
||||
20250408,141000,916642160,13270,13180,13270,13180,4353
|
||||
20250408,140900,859095690,13180,13080,13180,13080,279
|
||||
20250408,140800,855419670,13170,13130,13170,13130,1000
|
||||
20250408,140700,842258050,13070,13070,13070,13070,0
|
||||
20250408,140600,842258050,13070,13070,13070,13070,0
|
||||
20250408,140500,842258050,13070,13070,13070,13070,10
|
||||
20250408,140400,842127350,13050,13050,13050,13050,2
|
||||
20250408,140300,842101250,13160,13140,13160,13140,1197
|
||||
20250408,140200,826365800,13140,13010,13140,13010,2109
|
||||
20250408,140100,798697020,13010,13010,13010,13010,58
|
||||
20250408,140000,797942440,12990,12990,12990,12990,58
|
||||
20250408,135900,797189020,12910,12970,13010,12910,974
|
||||
20250408,135800,784545720,12940,12850,12940,12850,1130
|
||||
20250408,135700,770014750,12810,12810,12810,12810,0
|
||||
20250408,135600,770014750,12810,12820,12820,12810,200
|
||||
20250408,135500,767452590,12920,12810,12920,12810,1198
|
||||
20250408,135400,752005340,12870,12840,12870,12840,1032
|
||||
20250408,135300,738744240,12840,12840,12840,12840,470
|
||||
20250408,135200,732709440,12720,12720,12720,12720,0
|
||||
20250408,135100,732709440,12720,12720,12720,12720,0
|
||||
20250408,135000,732709440,12720,12720,12720,12720,2
|
||||
20250408,134900,732684000,12720,12720,12720,12720,0
|
||||
20250408,134800,732684000,12720,12720,12720,12720,0
|
||||
20250408,134700,732684000,12720,12720,12720,12720,0
|
||||
20250408,134600,732684000,12720,12720,12720,12720,0
|
||||
20250408,134500,732684000,12720,12850,12850,12720,31
|
||||
20250408,134400,732285780,12710,12710,12710,12710,0
|
||||
20250408,134300,732285780,12710,12710,12730,12710,201
|
||||
20250408,134200,729730630,12890,12770,12890,12770,62
|
||||
20250408,134100,728936370,12700,12700,12700,12700,0
|
||||
20250408,134000,728936370,12700,12720,12720,12700,4
|
||||
20250408,133900,728885540,12700,12710,12710,12700,14
|
||||
20250408,133800,728707710,12730,12780,12780,12720,245
|
||||
20250408,133700,725589660,12790,12790,12790,12790,29
|
||||
20250408,133600,725218750,12790,12810,12810,12790,2601
|
||||
20250408,133500,691923540,12810,12810,12810,12810,1
|
||||
20250408,133400,691910730,12830,12830,12830,12830,30
|
||||
20250408,133300,691525830,12870,12870,12870,12870,0
|
||||
20250408,133200,691525830,12870,12870,12870,12870,0
|
||||
20250408,133100,691525830,12870,12870,12870,12870,50
|
||||
20250408,133000,690882330,12990,12990,12990,12990,0
|
||||
20250408,132900,690882330,12990,12870,12990,12870,123
|
||||
20250408,132800,689293470,12870,12820,12870,12820,316
|
||||
20250408,132700,685231790,12810,12820,12820,12810,652
|
||||
20250408,132600,676878640,12830,12850,12850,12830,277
|
||||
20250408,132500,673322330,12860,12860,12860,12860,0
|
||||
20250408,132400,673322330,12860,12860,12860,12860,0
|
||||
20250408,132300,673322330,12860,12850,12860,12840,237
|
||||
20250408,132200,670276660,12850,12850,12850,12850,5
|
||||
20250408,132100,670212410,12860,12860,12860,12860,47
|
||||
20250408,132000,669607990,12860,12860,12860,12860,100
|
||||
20250408,131900,668321990,12870,12870,12870,12870,0
|
||||
20250408,131800,668321990,12870,12880,12880,12870,375
|
||||
20250408,131700,663494760,12880,12880,12880,12880,502
|
||||
20250408,131600,657029000,12890,12890,12890,12880,21
|
||||
20250408,131500,656758320,12890,12890,12890,12890,0
|
||||
20250408,131400,656758320,12890,12890,12890,12890,0
|
||||
20250408,131300,656758320,12890,12890,12890,12890,0
|
||||
20250408,131200,656758320,12890,12920,12920,12890,29
|
||||
20250408,131100,656384240,12890,12890,12890,12890,4
|
||||
20250408,131000,656332680,12890,12890,12890,12890,0
|
||||
20250408,130900,656332680,12890,12890,12890,12890,0
|
||||
20250408,130800,656332680,12890,12890,12890,12890,0
|
||||
20250408,130700,656332680,12890,12890,12890,12890,1
|
||||
20250408,130600,656319790,12920,12920,12920,12920,0
|
||||
20250408,130500,656319790,12920,12920,12920,12920,6
|
||||
20250408,130400,656242270,12870,12870,12870,12870,0
|
||||
20250408,130300,656242270,12870,12870,12870,12870,0
|
||||
20250408,130200,656242270,12870,12870,12870,12870,72
|
||||
20250408,130100,655315630,12910,12910,12910,12910,0
|
||||
20250408,130000,655315630,12910,12910,12910,12910,54
|
||||
20250408,125900,654618490,12880,12880,12880,12880,0
|
||||
20250408,125800,654618490,12880,12890,12890,12880,320
|
||||
20250408,125700,650496410,12890,12890,12890,12890,1
|
||||
20250408,125600,650483520,12930,12930,12930,12930,0
|
||||
20250408,125500,650483520,12930,12930,12930,12930,0
|
||||
20250408,125400,650483520,12930,12930,12930,12930,0
|
||||
20250408,125300,650483520,12930,12930,12930,12930,148
|
||||
20250408,125200,648569880,12930,12930,12930,12930,2
|
||||
20250408,125100,648544020,13000,13000,13000,13000,0
|
||||
20250408,125000,648544020,13000,13000,13000,13000,0
|
||||
20250408,124900,648544020,13000,12900,13000,12900,650
|
||||
20250408,124800,640135270,12890,12880,12890,12880,3
|
||||
20250408,124700,640096620,12900,12900,12900,12900,0
|
||||
20250408,124600,640096620,12900,12900,12900,12900,0
|
||||
20250408,124500,640096620,12900,12900,12900,12900,0
|
||||
20250408,124400,640096620,12900,12900,12900,12900,163
|
||||
20250408,124300,637993920,12900,12870,12900,12870,83
|
||||
20250408,124200,636924060,12890,12890,12890,12890,0
|
||||
20250408,124100,636924060,12890,12890,12890,12890,0
|
||||
20250408,124000,636924060,12890,12880,12890,12880,89
|
||||
20250408,123900,635777040,12870,12870,12870,12870,0
|
||||
20250408,123800,635777040,12870,12890,12890,12870,73
|
||||
20250408,123700,634836890,12900,12910,12910,12890,1657
|
||||
20250408,123600,613457010,12910,12920,12920,12910,299
|
||||
20250408,123500,609596470,12930,12930,12930,12930,0
|
||||
20250408,123400,609596470,12930,12930,12930,12930,60
|
||||
20250408,123300,608820670,12910,12930,12930,12910,306
|
||||
20250408,123200,604870010,12930,12910,12930,12910,25
|
||||
20250408,123100,604547080,12910,12910,12910,12910,0
|
||||
20250408,123000,604547080,12910,12940,12940,12910,861
|
||||
20250408,122900,593419120,12940,12940,12940,12940,25
|
||||
20250408,122800,593095620,12940,12960,12960,12940,3
|
||||
20250408,122700,593056780,12960,12960,12960,12960,210
|
||||
20250408,122600,590335180,12940,12940,12940,12940,122
|
||||
20250408,122500,588756500,12940,12940,12940,12940,0
|
||||
20250408,122400,588756500,12940,12940,12940,12940,1
|
||||
20250408,122300,588743560,12950,12950,12950,12950,0
|
||||
20250408,122200,588743560,12950,12950,12950,12950,0
|
||||
20250408,122100,588743560,12950,12950,12950,12950,94
|
||||
20250408,122000,587526260,13010,13010,13010,13010,0
|
||||
20250408,121900,587526260,13010,12940,13010,12940,208
|
||||
20250408,121800,584829850,12950,12950,12950,12950,10
|
||||
20250408,121700,584700350,12950,12950,12950,12950,0
|
||||
20250408,121600,584700350,12950,12990,12990,12950,841
|
||||
20250408,121500,573787520,12990,13010,13010,12990,331
|
||||
20250408,121400,569482770,13010,13060,13060,13010,9
|
||||
20250408,121300,569365280,13010,13010,13010,13010,0
|
||||
20250408,121200,569365280,13010,13010,13010,13010,122
|
||||
20250408,121100,567778060,13010,13010,13010,13010,0
|
||||
20250408,121000,567778060,13010,13010,13010,13010,0
|
||||
20250408,120900,567778060,13010,13010,13010,13010,2
|
||||
20250408,120800,567752040,13060,13060,13060,13060,0
|
||||
20250408,120700,567752040,13060,13060,13060,13060,0
|
||||
20250408,120600,567752040,13060,13060,13060,13060,0
|
||||
20250408,120500,567752040,13060,13060,13060,13060,28
|
||||
20250408,120400,567386360,13010,13010,13010,13010,1
|
||||
20250408,120300,567373350,13070,13020,13070,13020,258
|
||||
20250408,120200,564012990,13020,13020,13020,13020,0
|
||||
20250408,120100,564012990,13020,13030,13030,13020,50
|
||||
20250408,120000,563361710,13030,13030,13030,13030,2
|
||||
20250408,115900,563335650,13030,13030,13030,13030,0
|
||||
20250408,115800,563335650,13030,13030,13030,13030,124
|
||||
20250408,115700,561719930,13030,13030,13030,13030,0
|
||||
20250408,115600,561719930,13030,13030,13030,13030,100
|
||||
20250408,115500,560416930,13030,13030,13030,13030,1
|
||||
20250408,115400,560403900,13090,13090,13090,13090,0
|
||||
20250408,115300,560403900,13090,13090,13090,13090,51
|
||||
20250408,115200,559736310,13030,13030,13030,13030,0
|
||||
20250408,115100,559736310,13030,13030,13030,13030,0
|
||||
20250408,115000,559736310,13030,13030,13030,13030,2
|
||||
20250408,114900,559710250,13090,13090,13090,13090,0
|
||||
20250408,114800,559710250,13090,13090,13090,13090,57
|
||||
20250408,114700,558964120,13080,13080,13080,13080,3
|
||||
20250408,114600,558924880,13030,13030,13030,13030,0
|
||||
20250408,114500,558924880,13030,13030,13030,13030,1
|
||||
20250408,114400,558911850,13080,13080,13080,13080,23
|
||||
20250408,114300,558611010,13030,13030,13030,13030,0
|
||||
20250408,114200,558611010,13030,13030,13030,13030,0
|
||||
20250408,114100,558611010,13030,13030,13030,13030,0
|
||||
20250408,114000,558611010,13030,13080,13080,13030,26
|
||||
20250408,113900,558271030,13030,13030,13030,13030,0
|
||||
20250408,113800,558271030,13030,13030,13030,13030,1
|
||||
20250408,113700,558258000,13030,13030,13030,13030,0
|
||||
20250408,113600,558258000,13030,13030,13030,13030,2
|
||||
20250408,113500,558231940,13030,13030,13030,13030,0
|
||||
20250408,113400,558231940,13030,13030,13030,13030,0
|
||||
20250408,113300,558231940,13030,13030,13030,13030,0
|
||||
20250408,113200,558231940,13030,13030,13030,13030,0
|
||||
20250408,113100,558231940,13030,13030,13030,13030,1
|
||||
20250408,113000,558218910,13110,13110,13110,13110,110
|
||||
20250408,112900,556776810,13110,13110,13110,13110,0
|
||||
20250408,112800,556776810,13110,13090,13110,13090,1511
|
||||
20250408,112700,536977910,13030,13030,13030,13030,0
|
||||
20250408,112600,536977910,13030,13030,13030,13030,2
|
||||
20250408,112500,536951850,13020,13020,13020,13020,0
|
||||
20250408,112400,536951850,13020,13100,13100,13020,164
|
||||
20250408,112300,534811450,13010,13010,13010,13010,0
|
||||
20250408,112200,534811450,13010,13010,13010,13010,0
|
||||
20250408,112100,534811450,13010,13010,13010,13010,1
|
||||
20250408,112000,534798440,13110,13110,13110,13110,0
|
||||
20250408,111900,534798440,13110,13110,13110,13110,52
|
||||
20250408,111800,534116720,13110,13110,13110,13110,0
|
||||
20250408,111700,534116720,13110,13110,13110,13110,1
|
||||
20250408,111600,534103610,13010,13070,13110,13010,237
|
||||
20250408,111500,530999720,13000,13000,13000,13000,0
|
||||
20250408,111400,530999720,13000,13000,13000,13000,2
|
||||
20250408,111300,530973720,13070,13070,13070,13070,0
|
||||
20250408,111200,530973720,13070,12990,13070,12990,101
|
||||
20250408,111100,529654140,12980,12980,12980,12980,0
|
||||
20250408,111000,529654140,12980,12980,12980,12980,0
|
||||
20250408,110900,529654140,12980,12980,12980,12980,0
|
||||
20250408,110800,529654140,12980,12980,12980,12980,0
|
||||
20250408,110700,529654140,12980,13070,13070,12980,610
|
||||
20250408,110600,521732190,13040,13040,13040,13040,160
|
||||
20250408,110500,519645790,13040,13040,13040,13040,0
|
||||
20250408,110400,519645790,13040,13040,13040,13040,6
|
||||
20250408,110300,519567550,12990,12990,12990,12990,0
|
||||
20250408,110200,519567550,12990,12990,12990,12990,1
|
||||
20250408,110100,519554560,12970,12970,12970,12970,0
|
||||
20250408,110000,519554560,12970,13000,13000,12970,87
|
||||
20250408,105900,518424700,13000,13010,13010,13000,77
|
||||
20250408,105800,517423650,13020,13020,13020,13020,5
|
||||
20250408,105700,517358550,13010,13010,13010,13010,2
|
||||
20250408,105600,517332530,13010,13010,13010,13010,100
|
||||
20250408,105500,516031530,13000,12990,13000,12990,293
|
||||
20250408,105400,512224460,12960,12960,12960,12960,0
|
||||
20250408,105300,512224460,12960,12960,12960,12960,1
|
||||
20250408,105200,512211500,13090,13090,13090,13090,0
|
||||
20250408,105100,512211500,13090,13090,13090,13090,0
|
||||
20250408,105000,512211500,13090,12970,13090,12960,316
|
||||
20250408,104900,508113270,12980,12980,12980,12980,18
|
||||
20250408,104800,507879630,12980,12980,12980,12980,50
|
||||
20250408,104700,507230630,12990,12990,12990,12990,0
|
||||
20250408,104600,507230630,12990,12990,12990,12990,100
|
||||
20250408,104500,505931630,12990,12990,12990,12990,0
|
||||
20250408,104400,505931630,12990,12990,12990,12990,0
|
||||
20250408,104300,505931630,12990,12990,12990,12990,1
|
||||
20250408,104200,505918640,13000,13000,13000,13000,0
|
||||
20250408,104100,505918640,13000,13000,13000,13000,0
|
||||
20250408,104000,505918640,13000,13000,13000,13000,271
|
||||
20250408,103900,502395640,13000,13000,13000,13000,0
|
||||
20250408,103800,502395640,13000,13050,13050,13000,3
|
||||
20250408,103700,502356590,13060,13040,13060,13040,976
|
||||
20250408,103600,489610990,12990,12990,12990,12990,159
|
||||
20250408,103500,487545580,12980,12990,12990,12980,162
|
||||
20250408,103400,485441440,12990,12990,12990,12990,0
|
||||
20250408,103300,485441440,12990,13000,13000,12990,121
|
||||
20250408,103200,483868450,12990,12990,12990,12990,7
|
||||
20250408,103100,483777520,13000,13000,13000,13000,0
|
||||
20250408,103000,483777520,13000,12990,13000,12990,202
|
||||
20250408,102900,481153520,13050,13050,13050,12990,50
|
||||
20250408,102800,480501140,13030,13030,13030,13030,67
|
||||
20250408,102700,479628130,13040,13050,13050,13040,29
|
||||
20250408,102600,479249940,13050,12990,13050,12990,220
|
||||
20250408,102500,476390940,13050,13040,13050,13040,254
|
||||
20250408,102400,473076460,13050,13030,13050,12990,288
|
||||
20250408,102300,469323780,13000,13000,13000,13000,52
|
||||
20250408,102200,468647780,13020,13020,13020,13020,20
|
||||
20250408,102100,468387380,13030,13010,13030,13010,116
|
||||
20250408,102000,466876900,13030,12910,13030,12910,738
|
||||
20250408,101900,457330180,12910,12920,12930,12910,42
|
||||
20250408,101800,456787580,12930,12920,12930,12920,27
|
||||
20250408,101700,456438730,12930,12930,12930,12930,23
|
||||
20250408,101600,456141340,12940,12940,12940,12940,67
|
||||
20250408,101500,455274360,12940,12940,12940,12940,0
|
||||
20250408,101400,455274360,12940,12940,12940,12940,2
|
||||
20250408,101300,455248480,12960,12960,12960,12960,1
|
||||
20250408,101200,455235520,12960,12960,12960,12960,0
|
||||
20250408,101100,455235520,12960,12930,12960,12930,159
|
||||
20250408,101000,453175630,12940,12920,12940,12910,302
|
||||
20250408,100900,449273420,12930,12930,12930,12930,1
|
||||
20250408,100800,449260490,12930,12910,12930,12910,504
|
||||
20250408,100700,442747190,12920,12930,12930,12920,697
|
||||
20250408,100600,433740990,12950,12950,12950,12950,0
|
||||
20250408,100500,433740990,12950,12970,12970,12950,82
|
||||
20250408,100400,432678210,12980,12980,12980,12980,61
|
||||
20250408,100300,431886430,12990,12990,12990,12990,53
|
||||
20250408,100200,431197960,12980,12980,12980,12980,0
|
||||
20250408,100100,431197960,12980,12980,12980,12980,0
|
||||
20250408,100000,431197960,12980,12980,12980,12970,562
|
||||
20250408,095900,423903440,12970,13020,13020,12970,593
|
||||
20250408,095800,416203880,13130,13130,13130,13130,0
|
||||
20250408,095700,416203880,13130,13020,13140,13020,219
|
||||
20250408,095600,413348020,13050,13050,13050,13050,0
|
||||
20250408,095500,413348020,13050,12970,13050,12970,17
|
||||
20250408,095400,413126330,13010,13050,13050,13010,324
|
||||
20250408,095300,408906130,13050,13050,13050,13050,106
|
||||
20250408,095200,407522830,13120,13110,13120,13110,219
|
||||
20250408,095100,404650800,13050,13050,13050,13050,0
|
||||
20250408,095000,404650800,13050,13050,13050,13050,201
|
||||
20250408,094900,402027750,13150,13170,13170,13150,27
|
||||
20250408,094800,401672260,13180,13000,13180,13000,301
|
||||
20250408,094700,397747160,13000,12950,13000,12950,265
|
||||
20250408,094600,394307310,12930,12930,12930,12930,140
|
||||
20250408,094500,392497110,12930,12920,12960,12920,274
|
||||
20250408,094400,388954820,12920,12950,12950,12920,81
|
||||
20250408,094300,387905900,12950,12950,12950,12950,487
|
||||
20250408,094200,381599250,12980,12980,12980,12960,270
|
||||
20250408,094100,378098650,12980,12950,12980,12920,1066
|
||||
20250408,094000,364294940,12980,12990,12990,12980,686
|
||||
20250408,093900,355389710,12990,12990,12990,12980,82
|
||||
20250408,093800,354324540,13010,13010,13010,13000,635
|
||||
20250408,093700,346066210,13020,13010,13020,13010,105
|
||||
20250408,093600,344699390,13020,13030,13030,13020,16
|
||||
20250408,093500,344491060,13030,13040,13050,13030,120
|
||||
20250408,093400,342926730,13070,13130,13130,13070,574
|
||||
20250408,093300,335416860,13080,13090,13090,13080,475
|
||||
20250408,093200,329201390,13100,13130,13130,13100,2180
|
||||
20250408,093100,300629750,13130,13210,13210,13130,3165
|
||||
20250408,093000,258926050,13210,13280,13280,13210,156
|
||||
20250408,092900,256862280,13290,13260,13290,13260,121
|
||||
20250408,092800,255256090,13270,13320,13320,13270,11
|
||||
20250408,092700,255110070,13270,13260,13270,13190,935
|
||||
20250408,092600,242709530,13190,13270,13270,13190,219
|
||||
20250408,092500,239819320,13270,13270,13270,13270,0
|
||||
20250408,092400,239819320,13270,13270,13270,13230,339
|
||||
20250408,092300,235322790,13320,13320,13320,13320,0
|
||||
20250408,092200,235322790,13320,13270,13320,13270,3
|
||||
20250408,092100,235282880,13330,13330,13330,13330,0
|
||||
20250408,092000,235282880,13330,13330,13330,13330,375
|
||||
20250408,091900,230284130,13390,13340,13390,13340,2
|
||||
20250408,091800,230257400,13390,13330,13390,13330,310
|
||||
20250408,091700,226118090,13330,13360,13420,13330,966
|
||||
20250408,091600,213226170,13400,13400,13400,13400,30
|
||||
20250408,091500,212824170,13400,13400,13400,13400,297
|
||||
20250408,091400,208844370,13410,13410,13410,13410,5
|
||||
20250408,091300,208777320,13480,13490,13490,13450,87
|
||||
20250408,091200,207604230,13450,13400,13550,13400,1870
|
||||
20250408,091100,182473140,13400,13380,13400,13380,459
|
||||
20250408,091000,176328660,13340,13340,13340,13340,55
|
||||
20250408,090900,175594960,13380,13380,13380,13380,371
|
||||
20250408,090800,170630980,13380,13380,13380,13380,0
|
||||
20250408,090700,170630980,13380,13380,13380,13380,92
|
||||
20250408,090600,169400020,13400,13400,13400,13400,0
|
||||
20250408,090500,169400020,13400,13400,13410,13400,198
|
||||
20250408,090400,166746330,13390,13420,13420,13390,822
|
||||
20250408,090300,155738460,13420,13350,13420,13330,1726
|
||||
20250408,090200,132654030,13340,13300,13350,13260,1879
|
||||
20250408,090100,107630570,13300,13400,13400,13300,320
|
||||
20250408,090000,103344570,13400,13090,13400,13090,7872
|
||||
|
Reference in New Issue
Block a user