Update 2025-04-08 2740 candle_min
This commit is contained in:
636
077970/min/candle-20250408.csv
Normal file
636
077970/min/candle-20250408.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,193300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,193200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,193100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,193000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,192000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,191000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,190300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,190000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,185000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,184000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,183300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,183000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,182000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,181000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,180300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,180000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,175000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,174000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,173300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,173000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,172000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,171000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,170300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,170000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,165000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,164000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,163300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,163000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,162000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,161000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,160300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,160000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,155000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154400,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,154000,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153900,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153800,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153700,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153600,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153500,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153400,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,153300,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153200,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153100,4277644010,19230,19230,19230,19230,0
|
||||
20250408,153000,4277644010,19230,19230,19230,19230,2502
|
||||
20250408,152900,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152800,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152700,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152600,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152500,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152400,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152300,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152200,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152100,4229530550,19250,19250,19250,19250,0
|
||||
20250408,152000,4229530550,19250,19250,19250,19250,0
|
||||
20250408,151900,4229530550,19250,19250,19250,19200,104
|
||||
20250408,151800,4227530600,19250,19250,19250,19250,71
|
||||
20250408,151700,4226163850,19260,19260,19260,19250,136
|
||||
20250408,151600,4223544860,19190,19230,19260,19190,872
|
||||
20250408,151500,4206770395,19220,19260,19260,19200,422
|
||||
20250408,151400,4198661205,19260,19200,19260,19200,419
|
||||
20250408,151300,4190608300,19260,19260,19260,19190,508
|
||||
20250408,151200,4180847860,19200,19210,19270,19190,455
|
||||
20250408,151100,4172107810,19270,19290,19290,19190,719
|
||||
20250408,151000,4158275480,19290,19300,19300,19280,309
|
||||
20250408,150900,4152315350,19300,19320,19330,19300,407
|
||||
20250408,150800,4144454650,19330,19320,19330,19320,452
|
||||
20250408,150700,4135720640,19300,19290,19320,19240,826
|
||||
20250408,150600,4119783760,19230,19270,19290,19200,835
|
||||
20250408,150500,4103696400,19280,19280,19280,19270,444
|
||||
20250408,150400,4095136580,19200,19290,19290,19200,1224
|
||||
20250408,150300,4071577940,19290,19290,19290,19200,871
|
||||
20250408,150200,4054798210,19290,19280,19290,19200,538
|
||||
20250408,150100,4044430160,19280,19290,19290,19200,529
|
||||
20250408,150000,4034239300,19300,19300,19300,19240,1973
|
||||
20250408,145900,3996253010,19300,19300,19300,19190,3256
|
||||
20250408,145800,3933611940,19300,19250,19300,19200,1841
|
||||
20250408,145700,3898176490,19250,19250,19250,19210,360
|
||||
20250408,145600,3891253290,19250,19300,19300,19240,2694
|
||||
20250408,145500,3839389130,19300,19300,19300,19250,1312
|
||||
20250408,145400,3814119630,19300,19270,19300,19210,632
|
||||
20250408,145300,3801947340,19270,19270,19270,19200,617
|
||||
20250408,145200,3790066600,19220,19290,19290,19200,1119
|
||||
20250408,145100,3768556920,19290,19280,19290,19210,169
|
||||
20250408,145000,3765305290,19290,19260,19300,19260,431
|
||||
20250408,144900,3756988190,19260,19290,19290,19250,493
|
||||
20250408,144800,3747487230,19290,19320,19320,19260,297
|
||||
20250408,144700,3741761170,19310,19290,19320,19290,255
|
||||
20250408,144600,3736838720,19300,19330,19330,19300,387
|
||||
20250408,144500,3729366640,19330,19330,19330,19320,231
|
||||
20250408,144400,3724902070,19330,19380,19380,19310,354
|
||||
20250408,144300,3718058680,19390,19390,19390,19380,134
|
||||
20250408,144200,3715461030,19390,19360,19390,19360,190
|
||||
20250408,144100,3711778770,19390,19390,19390,19320,2517
|
||||
20250408,144000,3663105090,19380,19420,19430,19370,358
|
||||
20250408,143900,3656159780,19430,19430,19430,19370,223
|
||||
20250408,143800,3651835360,19430,19380,19430,19360,371
|
||||
20250408,143700,3644639480,19380,19350,19380,19310,433
|
||||
20250408,143600,3636255000,19360,19350,19360,19350,351
|
||||
20250408,143500,3629461500,19310,19360,19360,19310,291
|
||||
20250408,143400,3623830800,19360,19360,19360,19320,142
|
||||
20250408,143300,3621082640,19340,19340,19350,19310,760
|
||||
20250408,143200,3606383500,19340,19330,19340,19330,115
|
||||
20250408,143100,3604160000,19340,19320,19340,19320,429
|
||||
20250408,143000,3595869130,19300,19320,19320,19300,273
|
||||
20250408,142900,3590596130,19320,19330,19330,19300,351
|
||||
20250408,142800,3583821050,19330,19360,19360,19300,213
|
||||
20250408,142700,3579701170,19360,19310,19370,19310,159
|
||||
20250408,142600,3576625240,19310,19370,19370,19310,840
|
||||
20250408,142500,3560363950,19380,19370,19380,19300,985
|
||||
20250408,142400,3541319170,19360,19390,19390,19360,330
|
||||
20250408,142300,3534923750,19390,19390,19390,19370,185
|
||||
20250408,142200,3531337810,19390,19350,19400,19350,245
|
||||
20250408,142100,3526586810,19340,19330,19380,19320,1175
|
||||
20250408,142000,3503840710,19340,19360,19370,19330,518
|
||||
20250408,141900,3493816290,19360,19370,19370,19350,213
|
||||
20250408,141800,3489691700,19370,19390,19430,19350,189
|
||||
20250408,141700,3486028300,19370,19390,19400,19370,1399
|
||||
20250408,141600,3458899260,19390,19370,19430,19370,709
|
||||
20250408,141500,3445153520,19440,19440,19440,19340,220
|
||||
20250408,141400,3440890330,19410,19450,19450,19370,134
|
||||
20250408,141300,3438288290,19450,19400,19450,19370,273
|
||||
20250408,141200,3432987010,19400,19440,19450,19400,622
|
||||
20250408,141100,3420916790,19440,19400,19440,19400,1083
|
||||
20250408,141000,3399863560,19440,19440,19440,19370,150
|
||||
20250408,140900,3396951280,19380,19430,19440,19340,245
|
||||
20250408,140800,3392196910,19430,19440,19440,19420,134
|
||||
20250408,140700,3389592800,19340,19440,19450,19340,2836
|
||||
20250408,140600,3334464900,19440,19400,19440,19340,434
|
||||
20250408,140500,3326049620,19440,19400,19440,19370,106
|
||||
20250408,140400,3323992830,19440,19430,19440,19340,310
|
||||
20250408,140300,3317976500,19430,19400,19440,19400,51
|
||||
20250408,140200,3316985430,19400,19450,19450,19390,1417
|
||||
20250408,140100,3289436160,19460,19470,19470,19460,274
|
||||
20250408,140000,3284102790,19470,19470,19470,19340,328
|
||||
20250408,135900,3277729160,19460,19470,19470,19440,665
|
||||
20250408,135800,3264791930,19470,19460,19480,19450,406
|
||||
20250408,135700,3256891780,19490,19460,19490,19430,1800
|
||||
20250408,135600,3221858470,19420,19450,19460,19390,291
|
||||
20250408,135500,3216202930,19440,19440,19460,19400,259
|
||||
20250408,135400,3211168930,19450,19460,19470,19440,285
|
||||
20250408,135300,3205623770,19460,19430,19470,19430,368
|
||||
20250408,135200,3198462550,19460,19450,19460,19400,180
|
||||
20250408,135100,3194961820,19450,19430,19450,19420,538
|
||||
20250408,135000,3184504090,19430,19440,19460,19430,452
|
||||
20250408,134900,3175711480,19430,19430,19460,19430,122
|
||||
20250408,134800,3173338840,19430,19430,19460,19420,518
|
||||
20250408,134700,3163268230,19430,19390,19430,19390,848
|
||||
20250408,134600,3146812420,19400,19380,19400,19360,146
|
||||
20250408,134500,3143981970,19400,19390,19400,19310,479
|
||||
20250408,134400,3134698210,19400,19400,19400,19350,109
|
||||
20250408,134300,3132584230,19400,19380,19400,19310,250
|
||||
20250408,134200,3127740700,19390,19350,19400,19340,927
|
||||
20250408,134100,3109786360,19350,19370,19380,19330,486
|
||||
20250408,134000,3100372440,19370,19350,19380,19330,354
|
||||
20250408,133900,3093519240,19380,19370,19390,19330,776
|
||||
20250408,133800,3078492350,19370,19380,19390,19370,236
|
||||
20250408,133700,3073917250,19380,19380,19400,19350,307
|
||||
20250408,133600,3067967900,19380,19360,19400,19330,319
|
||||
20250408,133500,3061786120,19360,19360,19430,19300,106
|
||||
20250408,133400,3059736040,19430,19440,19450,19370,556
|
||||
20250408,133300,3048950490,19450,19420,19460,19300,283
|
||||
20250408,133200,3043459430,19460,19430,19470,19410,365
|
||||
20250408,133100,3036366600,19470,19410,19470,19340,859
|
||||
20250408,133000,3019659410,19460,19480,19480,19360,442
|
||||
20250408,132900,3011084170,19390,19460,19490,19390,522
|
||||
20250408,132800,3000923720,19470,19480,19490,19440,560
|
||||
20250408,132700,2990016500,19490,19470,19490,19440,279
|
||||
20250408,132600,2984581940,19460,19470,19470,19440,289
|
||||
20250408,132500,2978958600,19470,19450,19480,19450,597
|
||||
20250408,132400,2967343430,19360,19450,19490,19350,455
|
||||
20250408,132300,2958491060,19450,19420,19450,19390,621
|
||||
20250408,132200,2946423740,19420,19410,19440,19400,880
|
||||
20250408,132100,2929336590,19420,19420,19420,19400,365
|
||||
20250408,132000,2922250740,19420,19420,19440,19390,262
|
||||
20250408,131900,2917162420,19440,19440,19440,19410,396
|
||||
20250408,131800,2909465980,19410,19440,19440,19320,430
|
||||
20250408,131700,2901110890,19440,19420,19440,19360,466
|
||||
20250408,131600,2892055930,19430,19420,19430,19400,245
|
||||
20250408,131500,2887297870,19420,19410,19420,19390,669
|
||||
20250408,131400,2874311130,19420,19410,19420,19380,711
|
||||
20250408,131300,2860513530,19410,19410,19420,19300,369
|
||||
20250408,131200,2853355000,19400,19400,19410,19400,227
|
||||
20250408,131100,2848949580,19400,19410,19410,19380,71
|
||||
20250408,131000,2847571600,19340,19360,19410,19340,185
|
||||
20250408,130900,2843983110,19410,19390,19410,19390,198
|
||||
20250408,130800,2840143070,19310,19390,19410,19310,509
|
||||
20250408,130700,2830274760,19390,19400,19410,19390,103
|
||||
20250408,130600,2828276370,19400,19400,19420,19400,111
|
||||
20250408,130500,2826122340,19420,19360,19420,19360,128
|
||||
20250408,130400,2823637840,19360,19320,19370,19320,329
|
||||
20250408,130300,2817273090,19320,19310,19320,19300,466
|
||||
20250408,130200,2808271940,19310,19320,19320,19300,411
|
||||
20250408,130100,2800336030,19320,19320,19320,19310,84
|
||||
20250408,130000,2798713210,19320,19340,19340,19310,117
|
||||
20250408,125900,2796453600,19340,19340,19340,19310,490
|
||||
20250408,125800,2786985040,19340,19370,19370,19330,308
|
||||
20250408,125700,2781025480,19370,19380,19380,19370,269
|
||||
20250408,125600,2775814070,19370,19390,19390,19370,333
|
||||
20250408,125500,2769360560,19370,19400,19410,19370,1080
|
||||
20250408,125400,2748433660,19410,19410,19420,19400,79
|
||||
20250408,125300,2746900150,19420,19420,19420,19400,145
|
||||
20250408,125200,2744085570,19400,19420,19430,19400,159
|
||||
20250408,125100,2740999030,19410,19390,19420,19390,182
|
||||
20250408,125000,2737465730,19390,19410,19410,19380,156
|
||||
20250408,124900,2734441430,19390,19420,19420,19390,336
|
||||
20250408,124800,2727923080,19420,19430,19430,19380,201
|
||||
20250408,124700,2724021070,19420,19440,19440,19410,108
|
||||
20250408,124600,2721922780,19430,19430,19450,19430,274
|
||||
20250408,124500,2716597050,19440,19450,19450,19430,202
|
||||
20250408,124400,2712670750,19450,19440,19450,19440,148
|
||||
20250408,124300,2709793180,19440,19440,19450,19440,90
|
||||
20250408,124200,2708043320,19450,19450,19450,19430,185
|
||||
20250408,124100,2704446170,19460,19460,19460,19420,276
|
||||
20250408,124000,2699081810,19460,19470,19480,19450,299
|
||||
20250408,123900,2693262850,19470,19470,19470,19470,91
|
||||
20250408,123800,2691491080,19470,19470,19470,19460,160
|
||||
20250408,123700,2688375980,19480,19480,19490,19480,243
|
||||
20250408,123600,2683640280,19480,19520,19520,19480,388
|
||||
20250408,123500,2676078640,19520,19510,19520,19490,422
|
||||
20250408,123400,2667848830,19520,19520,19520,19520,151
|
||||
20250408,123300,2664901310,19520,19510,19520,19500,409
|
||||
20250408,123200,2656921490,19520,19520,19520,19510,1226
|
||||
20250408,123100,2632990040,19520,19490,19520,19490,89
|
||||
20250408,123000,2631254040,19500,19500,19520,19490,150
|
||||
20250408,122900,2628327770,19500,19510,19510,19480,80
|
||||
20250408,122800,2626768010,19500,19520,19520,19500,182
|
||||
20250408,122700,2623216720,19520,19490,19520,19490,1493
|
||||
20250408,122600,2594079900,19490,19500,19510,19470,622
|
||||
20250408,122500,2581950450,19500,19490,19510,19490,791
|
||||
20250408,122400,2566528070,19490,19480,19490,19480,36
|
||||
20250408,122300,2565826600,19480,19470,19480,19460,953
|
||||
20250408,122200,2547266820,19460,19470,19470,19460,50
|
||||
20250408,122100,2546293470,19470,19470,19470,19460,132
|
||||
20250408,122000,2543723770,19460,19460,19470,19450,138
|
||||
20250408,121900,2541037980,19450,19450,19460,19450,76
|
||||
20250408,121800,2539559160,19450,19440,19450,19430,263
|
||||
20250408,121700,2534445680,19410,19410,19410,19410,93
|
||||
20250408,121600,2532640550,19410,19430,19450,19390,3146
|
||||
20250408,121500,2471497980,19430,19430,19450,19430,70
|
||||
20250408,121400,2470136620,19430,19440,19450,19430,144
|
||||
20250408,121300,2467336670,19440,19450,19450,19440,111
|
||||
20250408,121200,2465178380,19440,19440,19450,19430,149
|
||||
20250408,121100,2462281840,19440,19440,19450,19430,189
|
||||
20250408,121000,2458607380,19430,19430,19440,19430,261
|
||||
20250408,120900,2453536060,19430,19430,19430,19420,154
|
||||
20250408,120800,2450543920,19430,19440,19440,19420,210
|
||||
20250408,120700,2446464120,19440,19450,19450,19420,169
|
||||
20250408,120600,2443180930,19430,19420,19450,19420,197
|
||||
20250408,120500,2439351180,19420,19400,19420,19400,141
|
||||
20250408,120400,2436614420,19400,19400,19410,19390,360
|
||||
20250408,120300,2429631130,19400,19390,19400,19380,57
|
||||
20250408,120200,2428525870,19390,19390,19390,19390,8
|
||||
20250408,120100,2428370750,19380,19370,19390,19370,315
|
||||
20250408,120000,2422263980,19390,19370,19390,19370,145
|
||||
20250408,115900,2419454120,19370,19380,19380,19350,473
|
||||
20250408,115800,2410291790,19380,19390,19390,19380,374
|
||||
20250408,115700,2403042200,19390,19410,19410,19350,695
|
||||
20250408,115600,2389581350,19410,19460,19460,19380,859
|
||||
20250408,115500,2372917220,19460,19440,19460,19430,158
|
||||
20250408,115400,2369844510,19440,19440,19460,19430,235
|
||||
20250408,115300,2365275610,19440,19440,19450,19440,70
|
||||
20250408,115200,2363914760,19440,19450,19470,19430,219
|
||||
20250408,115100,2359654900,19460,19450,19480,19450,112
|
||||
20250408,115000,2357474750,19480,19460,19480,19450,158
|
||||
20250408,114900,2354399360,19450,19470,19480,19440,113
|
||||
20250408,114800,2352199660,19480,19470,19480,19460,90
|
||||
20250408,114700,2350447900,19470,19450,19470,19440,273
|
||||
20250408,114600,2345135640,19460,19470,19470,19450,166
|
||||
20250408,114500,2341905120,19470,19440,19470,19440,168
|
||||
20250408,114400,2338636420,19440,19440,19470,19440,225
|
||||
20250408,114300,2334259920,19440,19450,19470,19420,502
|
||||
20250408,114200,2324508060,19470,19470,19470,19450,202
|
||||
20250408,114100,2320578290,19450,19420,19470,19420,142
|
||||
20250408,114000,2317816540,19420,19450,19460,19420,180
|
||||
20250408,113900,2314314590,19410,19460,19470,19410,556
|
||||
20250408,113800,2303519200,19470,19460,19480,19450,158
|
||||
20250408,113700,2300442010,19470,19470,19480,19440,149
|
||||
20250408,113600,2297542650,19470,19440,19470,19430,209
|
||||
20250408,113500,2293478330,19440,19440,19440,19420,218
|
||||
20250408,113400,2289242780,19440,19470,19470,19440,129
|
||||
20250408,113300,2286733330,19450,19440,19480,19440,220
|
||||
20250408,113200,2282451800,19430,19460,19460,19430,114
|
||||
20250408,113100,2280234570,19430,19460,19470,19420,201
|
||||
20250408,113000,2276323970,19460,19460,19460,19450,72
|
||||
20250408,112900,2274922960,19460,19460,19460,19450,194
|
||||
20250408,112800,2271147770,19460,19460,19460,19450,339
|
||||
20250408,112700,2264553170,19460,19450,19460,19450,157
|
||||
20250408,112600,2261499020,19450,19450,19460,19450,164
|
||||
20250408,112500,2258309210,19400,19450,19450,19400,142
|
||||
20250408,112400,2255552050,19450,19450,19450,19440,374
|
||||
20250408,112300,2248280450,19450,19450,19450,19440,155
|
||||
20250408,112200,2245265780,19450,19450,19450,19450,45
|
||||
20250408,112100,2244390530,19450,19450,19450,19450,154
|
||||
20250408,112000,2241395230,19450,19450,19450,19440,35
|
||||
20250408,111900,2240714560,19450,19450,19450,19450,185
|
||||
20250408,111800,2237116310,19450,19460,19460,19450,65
|
||||
20250408,111700,2235851930,19460,19450,19460,19450,172
|
||||
20250408,111600,2232506230,19470,19440,19470,19440,139
|
||||
20250408,111500,2229803020,19440,19440,19440,19430,163
|
||||
20250408,111400,2226634990,19440,19440,19440,19440,114
|
||||
20250408,111300,2224418830,19430,19420,19430,19420,150
|
||||
20250408,111200,2221504590,19430,19410,19430,19410,274
|
||||
20250408,111100,2216186130,19410,19400,19410,19400,136
|
||||
20250408,111000,2213546460,19410,19410,19430,19410,245
|
||||
20250408,110900,2208790620,19430,19450,19450,19400,241
|
||||
20250408,110800,2204106780,19450,19460,19460,19440,91
|
||||
20250408,110700,2202336880,19440,19450,19450,19410,334
|
||||
20250408,110600,2195845420,19460,19470,19470,19430,373
|
||||
20250408,110500,2188586940,19470,19460,19470,19450,213
|
||||
20250408,110400,2184442070,19460,19440,19460,19440,90
|
||||
20250408,110300,2182690950,19440,19470,19490,19440,89
|
||||
20250408,110200,2180958330,19490,19460,19490,19450,146
|
||||
20250408,110100,2178114080,19490,19470,19500,19460,1265
|
||||
20250408,110000,2153481770,19480,19510,19510,19480,230
|
||||
20250408,105900,2148997210,19510,19500,19510,19490,61
|
||||
20250408,105800,2147807350,19500,19510,19510,19500,178
|
||||
20250408,105700,2144335530,19510,19500,19510,19470,415
|
||||
20250408,105600,2136243670,19500,19500,19520,19500,626
|
||||
20250408,105500,2124028000,19500,19470,19520,19470,563
|
||||
20250408,105400,2113052060,19470,19430,19500,19430,870
|
||||
20250408,105300,2096124220,19440,19430,19440,19430,2043
|
||||
20250408,105200,2056409130,19430,19430,19440,19420,161
|
||||
20250408,105100,2053280900,19430,19430,19430,19420,365
|
||||
20250408,105000,2046189030,19430,19420,19430,19400,224
|
||||
20250408,104900,2041838200,19430,19440,19440,19430,259
|
||||
20250408,104800,2036805730,19440,19440,19440,19440,158
|
||||
20250408,104700,2033734210,19440,19430,19440,19430,192
|
||||
20250408,104600,2030003470,19420,19430,19430,19420,131
|
||||
20250408,104500,2027458700,19430,19420,19430,19420,111
|
||||
20250408,104400,2025302340,19420,19430,19440,19420,326
|
||||
20250408,104300,2018968830,19450,19420,19450,19400,351
|
||||
20250408,104200,2012147800,19420,19400,19420,19400,374
|
||||
20250408,104100,2004886370,19390,19380,19390,19370,268
|
||||
20250408,104000,1999691000,19380,19370,19380,19370,60
|
||||
20250408,103900,1998528210,19360,19390,19390,19350,197
|
||||
20250408,103800,1994711650,19390,19370,19400,19340,295
|
||||
20250408,103700,1988994770,19340,19380,19420,19340,1875
|
||||
20250408,103600,1952624160,19380,19350,19380,19350,1101
|
||||
20250408,103500,1931304980,19350,19340,19350,19340,167
|
||||
20250408,103400,1928075160,19330,19340,19340,19330,134
|
||||
20250408,103300,1925484120,19340,19330,19340,19330,128
|
||||
20250408,103200,1923009340,19330,19340,19340,19320,21
|
||||
20250408,103100,1922603480,19340,19350,19350,19340,298
|
||||
20250408,103000,1916838480,19350,19340,19350,19320,94
|
||||
20250408,102900,1915021270,19340,19300,19340,19300,1375
|
||||
20250408,102800,1888469210,19300,19340,19340,19300,260
|
||||
20250408,102700,1883446720,19340,19310,19350,19310,1000
|
||||
20250408,102600,1864131270,19300,19360,19360,19300,204
|
||||
20250408,102500,1860189630,19360,19360,19360,19360,55
|
||||
20250408,102400,1859124830,19370,19280,19370,19250,617
|
||||
20250408,102300,1847214320,19260,19290,19290,19260,52
|
||||
20250408,102200,1846211960,19290,19260,19290,19190,609
|
||||
20250408,102100,1834504620,19260,19290,19290,19200,641
|
||||
20250408,102000,1822170720,19290,19300,19300,19280,104
|
||||
20250408,101900,1820163920,19290,19300,19300,19270,86
|
||||
20250408,101800,1818504800,19300,19290,19300,19290,165
|
||||
20250408,101700,1815321280,19290,19330,19340,19290,208
|
||||
20250408,101600,1811303360,19330,19350,19350,19330,104
|
||||
20250408,101500,1809292050,19350,19260,19350,19260,628
|
||||
20250408,101400,1797173080,19250,19260,19260,19180,809
|
||||
20250408,101300,1781629670,19260,19250,19290,19250,306
|
||||
20250408,101200,1775738680,19290,19250,19290,19210,484
|
||||
20250408,101100,1766420720,19270,19260,19270,19260,190
|
||||
20250408,101000,1762760280,19260,19210,19260,19200,740
|
||||
20250408,100900,1748525530,19240,19200,19240,19200,390
|
||||
20250408,100800,1741032760,19200,19250,19250,19200,922
|
||||
20250408,100700,1723311300,19260,19350,19350,19260,332
|
||||
20250408,100600,1716908740,19300,19360,19360,19300,241
|
||||
20250408,100500,1712247440,19310,19340,19380,19310,154
|
||||
20250408,100400,1709264900,19340,19350,19350,19280,556
|
||||
20250408,100300,1698509600,19350,19370,19390,19320,961
|
||||
20250408,100200,1679909890,19370,19390,19390,19340,114
|
||||
20250408,100100,1677702170,19390,19310,19390,19310,551
|
||||
20250408,100000,1667044070,19320,19310,19370,19260,631
|
||||
20250408,095900,1654864920,19280,19280,19370,19260,411
|
||||
20250408,095800,1646910220,19380,19290,19390,19280,688
|
||||
20250408,095700,1633609140,19280,19380,19390,19280,292
|
||||
20250408,095600,1627956750,19370,19350,19390,19330,359
|
||||
20250408,095500,1621004870,19390,19370,19390,19340,217
|
||||
20250408,095400,1616799610,19370,19400,19400,19370,311
|
||||
20250408,095300,1610767400,19400,19390,19400,19310,3454
|
||||
20250408,095200,1543804070,19390,19400,19400,19320,294
|
||||
20250408,095100,1538109290,19400,19390,19410,19370,349
|
||||
20250408,095000,1531343630,19400,19400,19410,19360,480
|
||||
20250408,094900,1522032090,19400,19410,19410,19320,970
|
||||
20250408,094800,1503248270,19410,19400,19410,19370,504
|
||||
20250408,094700,1493473870,19400,19380,19400,19370,235
|
||||
20250408,094600,1488918130,19380,19330,19380,19330,307
|
||||
20250408,094500,1482971980,19330,19330,19380,19310,541
|
||||
20250408,094400,1472497600,19220,19350,19360,19220,543
|
||||
20250408,094300,1462010420,19350,19380,19380,19280,1889
|
||||
20250408,094200,1425501930,19380,19410,19410,19300,296
|
||||
20250408,094100,1419771870,19390,19410,19410,19310,2080
|
||||
20250408,094000,1379505450,19390,19390,19430,19360,785
|
||||
20250408,093900,1364295270,19380,19420,19440,19380,356
|
||||
20250408,093800,1357385770,19390,19420,19430,19390,1349
|
||||
20250408,093700,1331178650,19430,19470,19540,19400,632
|
||||
20250408,093600,1318890210,19480,19500,19500,19400,852
|
||||
20250408,093500,1302340090,19500,19540,19540,19440,639
|
||||
20250408,093400,1289899740,19460,19450,19540,19440,749
|
||||
20250408,093300,1275317800,19440,19490,19540,19420,1254
|
||||
20250408,093200,1250913480,19490,19490,19490,19440,2465
|
||||
20250408,093100,1202931750,19500,19490,19570,19480,551
|
||||
20250408,093000,1192178110,19480,19600,19600,19480,558
|
||||
20250408,092900,1181280930,19600,19520,19600,19480,1136
|
||||
20250408,092800,1159057890,19510,19470,19520,19460,4101
|
||||
20250408,092700,1079131500,19480,19440,19480,19430,1169
|
||||
20250408,092600,1056384590,19420,19420,19440,19410,1007
|
||||
20250408,092500,1036825020,19420,19420,19430,19400,223
|
||||
20250408,092400,1032493820,19370,19430,19440,19370,1376
|
||||
20250408,092300,1005792620,19430,19400,19430,19400,192
|
||||
20250408,092200,1002065260,19410,19420,19430,19370,706
|
||||
20250408,092100,988371190,19430,19410,19440,19380,2490
|
||||
20250408,092000,940000570,19430,19390,19440,19310,1919
|
||||
20250408,091900,902816210,19380,19370,19400,19320,3539
|
||||
20250408,091800,834345940,19320,19290,19370,19280,10059
|
||||
20250408,091700,639903930,19300,19280,19320,19210,2591
|
||||
20250408,091600,589973690,19220,19240,19290,19200,534
|
||||
20250408,091500,579702840,19270,19290,19300,19230,968
|
||||
20250408,091400,561069330,19290,19260,19300,19230,1605
|
||||
20250408,091300,530109190,19260,19290,19310,19250,1755
|
||||
20250408,091200,496254010,19290,19250,19300,19190,2505
|
||||
20250408,091100,448048920,19250,19250,19310,19200,1696
|
||||
20250408,091000,415371220,19250,19240,19330,19210,2753
|
||||
20250408,090900,362311920,19260,19200,19290,19180,2382
|
||||
20250408,090800,316506510,19200,19120,19210,19120,1989
|
||||
20250408,090700,278336580,19130,19210,19210,19130,378
|
||||
20250408,090600,271088910,19210,19190,19290,19100,2581
|
||||
20250408,090500,221616150,19080,19140,19210,19070,1030
|
||||
20250408,090400,201870010,19150,19150,19170,19020,1227
|
||||
20250408,090300,178461640,19020,19100,19170,19020,1649
|
||||
20250408,090200,146945910,19100,18970,19120,18940,2817
|
||||
20250408,090100,93295070,18900,18960,19050,18900,1934
|
||||
20250408,090000,56565770,18940,18970,18970,18740,2795
|
||||
|
Reference in New Issue
Block a user