Update 2025-04-08 2740 candle_min
This commit is contained in:
640
083930/min/candle-20250408.csv
Normal file
640
083930/min/candle-20250408.csv
Normal file
@@ -0,0 +1,640 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,193700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,193000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,192000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,191000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,190700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,190000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,185000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,184000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,183700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,183000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,182000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,181000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,180700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,180000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,175000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,174000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,173700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,173000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,172000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,171000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,170700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,170000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,165000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,164000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,163700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,163000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,162000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,161000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,160700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,160000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,155000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154800,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,154000,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153900,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153800,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,153700,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153600,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153500,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153400,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153300,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153200,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153100,1378193025,12100,12100,12100,12100,0
|
||||
20250408,153000,1378193025,12100,12100,12100,12100,2625
|
||||
20250408,152900,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152800,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152700,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152600,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152500,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152400,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152300,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152200,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152100,1346430525,12170,12170,12170,12170,0
|
||||
20250408,152000,1346430525,12170,12170,12170,12170,0
|
||||
20250408,151900,1346430525,12170,12140,12170,12120,31
|
||||
20250408,151800,1346054305,12150,12140,12170,12140,250
|
||||
20250408,151700,1343016805,12140,12140,12140,12130,390
|
||||
20250408,151600,1338282305,12130,12140,12140,12130,167
|
||||
20250408,151500,1336255605,12140,12170,12170,12140,1944
|
||||
20250408,151400,1312631255,12160,12160,12170,12160,83
|
||||
20250408,151300,1311621955,12170,12160,12170,12160,16
|
||||
20250408,151200,1311427385,12170,12160,12170,12160,110
|
||||
20250408,151100,1310089685,12170,12160,12170,12160,21
|
||||
20250408,151000,1309834315,12170,12170,12180,12170,59
|
||||
20250408,150900,1309116275,12180,12180,12180,12180,123
|
||||
20250408,150800,1307618135,12170,12170,12170,12170,644
|
||||
20250408,150700,1299780655,12180,12180,12180,12180,0
|
||||
20250408,150600,1299780655,12180,12180,12180,12180,0
|
||||
20250408,150500,1299780655,12180,12170,12180,12170,314
|
||||
20250408,150400,1295959215,12190,12190,12190,12190,0
|
||||
20250408,150300,1295959215,12190,12190,12190,12190,0
|
||||
20250408,150200,1295959215,12190,12180,12190,12180,581
|
||||
20250408,150100,1288882625,12160,12160,12160,12160,24
|
||||
20250408,150000,1288590785,12180,12180,12180,12180,1
|
||||
20250408,145900,1288578605,12180,12180,12180,12180,10
|
||||
20250408,145800,1288456805,12170,12170,12170,12170,125
|
||||
20250408,145700,1286935555,12170,12170,12170,12170,0
|
||||
20250408,145600,1286935555,12170,12170,12170,12170,91
|
||||
20250408,145500,1285828085,12170,12170,12170,12170,2
|
||||
20250408,145400,1285803745,12150,12170,12170,12150,98
|
||||
20250408,145300,1284612985,12160,12160,12160,12160,0
|
||||
20250408,145200,1284612985,12160,12150,12160,12130,599
|
||||
20250408,145100,1277333265,12160,12160,12160,12160,1
|
||||
20250408,145000,1277321105,12150,12150,12150,12150,39
|
||||
20250408,144900,1276847255,12150,12160,12160,12150,42
|
||||
20250408,144800,1276336545,12190,12190,12190,12190,1
|
||||
20250408,144700,1276324355,12160,12160,12160,12160,32
|
||||
20250408,144600,1275935235,12190,12190,12190,12190,1
|
||||
20250408,144500,1275923045,12160,12160,12160,12160,100
|
||||
20250408,144400,1274707045,12190,12190,12190,12190,85
|
||||
20250408,144300,1273670895,12190,12190,12190,12190,10
|
||||
20250408,144200,1273548995,12190,12170,12190,12170,95
|
||||
20250408,144100,1272392825,12170,12170,12170,12170,0
|
||||
20250408,144000,1272392825,12170,12170,12170,12170,10
|
||||
20250408,143900,1272271125,12190,12190,12190,12190,1
|
||||
20250408,143800,1272258935,12170,12170,12170,12170,92
|
||||
20250408,143700,1271139295,12130,12140,12140,12130,34
|
||||
20250408,143600,1270726855,12140,12140,12150,12140,29
|
||||
20250408,143500,1270374785,12140,12160,12160,12130,395
|
||||
20250408,143400,1265578945,12170,12170,12170,12170,10
|
||||
20250408,143300,1265457245,12170,12160,12170,12160,5
|
||||
20250408,143200,1265396435,12160,12170,12190,12150,501
|
||||
20250408,143100,1259306805,12170,12170,12170,12170,169
|
||||
20250408,143000,1257250075,12170,12170,12170,12170,0
|
||||
20250408,142900,1257250075,12170,12160,12170,12160,3
|
||||
20250408,142800,1257213575,12160,12160,12160,12160,3
|
||||
20250408,142700,1257177095,12160,12160,12190,12160,5
|
||||
20250408,142600,1257116235,12160,12150,12160,12150,57
|
||||
20250408,142500,1256423675,12160,12160,12190,12160,280
|
||||
20250408,142400,1253018845,12150,12150,12150,12150,1
|
||||
20250408,142300,1253006695,12150,12160,12160,12150,1500
|
||||
20250408,142200,1234776035,12180,12160,12180,12160,502
|
||||
20250408,142100,1228667305,12160,12150,12160,12150,50
|
||||
20250408,142000,1228059785,12150,12150,12150,12150,0
|
||||
20250408,141900,1228059785,12150,12150,12150,12150,0
|
||||
20250408,141800,1228059785,12150,12150,12150,12150,79
|
||||
20250408,141700,1227099935,12170,12170,12170,12170,0
|
||||
20250408,141600,1227099935,12170,12160,12170,12160,181
|
||||
20250408,141500,1224897975,12160,12160,12160,12160,32
|
||||
20250408,141400,1224508855,12160,12160,12160,12160,0
|
||||
20250408,141300,1224508855,12160,12170,12170,12160,34
|
||||
20250408,141200,1224095405,12200,12170,12200,12160,109
|
||||
20250408,141100,1222768895,12200,12200,12200,12200,0
|
||||
20250408,141000,1222768895,12200,12200,12200,12200,0
|
||||
20250408,140900,1222768895,12200,12200,12200,12200,0
|
||||
20250408,140800,1222768895,12200,12200,12200,12200,0
|
||||
20250408,140700,1222768895,12200,12200,12200,12200,101
|
||||
20250408,140600,1221536695,12180,12210,12210,12180,133
|
||||
20250408,140500,1219915615,12210,12210,12210,12210,0
|
||||
20250408,140400,1219915615,12210,12180,12210,12180,17
|
||||
20250408,140300,1219708525,12180,12190,12190,12180,324
|
||||
20250408,140200,1215762055,12210,12210,12210,12210,0
|
||||
20250408,140100,1215762055,12210,12180,12210,12180,1216
|
||||
20250408,140000,1200915235,12195,12180,12195,12180,101
|
||||
20250408,135900,1199685040,12195,12195,12195,12195,1
|
||||
20250408,135800,1199672845,12200,12200,12200,12200,2
|
||||
20250408,135700,1199648445,12180,12175,12180,12175,177
|
||||
20250408,135600,1197492685,12170,12170,12170,12170,8
|
||||
20250408,135500,1197395325,12170,12170,12170,12170,0
|
||||
20250408,135400,1197395325,12170,12170,12170,12170,0
|
||||
20250408,135300,1197395325,12170,12170,12170,12170,9
|
||||
20250408,135200,1197285795,12170,12170,12170,12170,100
|
||||
20250408,135100,1196068795,12170,12130,12170,12130,371
|
||||
20250408,135000,1191557825,12120,12120,12120,12120,100
|
||||
20250408,134900,1190345825,12120,12130,12130,12120,21
|
||||
20250408,134800,1190091205,12120,12130,12130,12120,280
|
||||
20250408,134700,1186695805,12130,12120,12130,12120,106
|
||||
20250408,134600,1185410225,12120,12120,12120,12120,1
|
||||
20250408,134500,1185398105,12120,12120,12120,12120,82
|
||||
20250408,134400,1184404265,12120,12140,12140,12120,421
|
||||
20250408,134300,1179300255,12150,12150,12150,12150,0
|
||||
20250408,134200,1179300255,12150,12150,12150,12150,1
|
||||
20250408,134100,1179288105,12150,12140,12150,12140,3
|
||||
20250408,134000,1179251675,12140,12130,12140,12130,79
|
||||
20250408,133900,1178293115,12130,12130,12130,12120,240
|
||||
20250408,133800,1175382755,12130,12170,12170,12120,434
|
||||
20250408,133700,1170116695,12180,12180,12180,12180,0
|
||||
20250408,133600,1170116695,12180,12180,12180,12180,0
|
||||
20250408,133500,1170116695,12180,12180,12180,12180,0
|
||||
20250408,133400,1170116695,12180,12180,12180,12150,312
|
||||
20250408,133300,1166325045,12180,12200,12200,12180,746
|
||||
20250408,133200,1157228575,12210,12210,12210,12210,41
|
||||
20250408,133100,1156727965,12220,12220,12220,12220,0
|
||||
20250408,133000,1156727965,12220,12240,12240,12210,2005
|
||||
20250408,132900,1132224045,12250,12250,12250,12250,0
|
||||
20250408,132800,1132224045,12250,12240,12250,12240,25
|
||||
20250408,132700,1131917845,12250,12250,12250,12250,0
|
||||
20250408,132600,1131917845,12250,12250,12250,12250,0
|
||||
20250408,132500,1131917845,12250,12250,12250,12250,0
|
||||
20250408,132400,1131917845,12250,12250,12250,12250,157
|
||||
20250408,132300,1129994595,12260,12260,12260,12260,120
|
||||
20250408,132200,1128523395,12220,12220,12220,12220,0
|
||||
20250408,132100,1128523395,12220,12220,12220,12220,0
|
||||
20250408,132000,1128523395,12220,12220,12220,12220,1
|
||||
20250408,131900,1128511175,12250,12230,12250,12230,2413
|
||||
20250408,131800,1098953605,12230,12230,12230,12230,0
|
||||
20250408,131700,1098953605,12230,12230,12230,12230,5
|
||||
20250408,131600,1098892455,12230,12210,12230,12210,425
|
||||
20250408,131500,1093695205,12230,12230,12230,12230,0
|
||||
20250408,131400,1093695205,12230,12230,12230,12230,0
|
||||
20250408,131300,1093695205,12230,12230,12230,12230,0
|
||||
20250408,131200,1093695205,12230,12230,12230,12230,2
|
||||
20250408,131100,1093670745,12230,12220,12230,12220,183
|
||||
20250408,131000,1091434465,12220,12200,12220,12200,901
|
||||
20250408,130900,1080434245,12200,12230,12230,12200,4000
|
||||
20250408,130800,1031598585,12240,12240,12240,12240,100
|
||||
20250408,130700,1030374585,12240,12240,12240,12240,24
|
||||
20250408,130600,1030080825,12250,12250,12250,12250,0
|
||||
20250408,130500,1030080825,12250,12250,12250,12250,4
|
||||
20250408,130400,1030031825,12250,12250,12250,12250,0
|
||||
20250408,130300,1030031825,12250,12250,12250,12250,11
|
||||
20250408,130200,1029897075,12230,12230,12230,12230,1
|
||||
20250408,130100,1029884845,12240,12240,12240,12240,0
|
||||
20250408,130000,1029884845,12240,12250,12270,12230,1856
|
||||
20250408,125900,1007155495,12250,12250,12250,12250,0
|
||||
20250408,125800,1007155495,12250,12250,12250,12250,1
|
||||
20250408,125700,1007143245,12260,12260,12260,12260,5
|
||||
20250408,125600,1007081945,12260,12260,12260,12260,36
|
||||
20250408,125500,1006640585,12260,12260,12260,12260,0
|
||||
20250408,125400,1006640585,12260,12260,12260,12260,1
|
||||
20250408,125300,1006628325,12260,12260,12260,12260,74
|
||||
20250408,125200,1005721085,12260,12270,12270,12260,510
|
||||
20250408,125100,999463705,12270,12270,12270,12270,53
|
||||
20250408,125000,998813395,12270,12270,12270,12270,496
|
||||
20250408,124900,992727475,12270,12280,12280,12270,116
|
||||
20250408,124800,991303115,12310,12310,12310,12310,0
|
||||
20250408,124700,991303115,12310,12300,12310,12300,30
|
||||
20250408,124600,990933925,12310,12310,12310,12310,0
|
||||
20250408,124500,990933925,12310,12310,12310,12310,0
|
||||
20250408,124400,990933925,12310,12310,12310,12310,0
|
||||
20250408,124300,990933925,12310,12310,12310,12310,7
|
||||
20250408,124200,990847755,12320,12320,12320,12320,0
|
||||
20250408,124100,990847755,12320,12320,12320,12320,0
|
||||
20250408,124000,990847755,12320,12320,12320,12320,0
|
||||
20250408,123900,990847755,12320,12320,12320,12320,0
|
||||
20250408,123800,990847755,12320,12320,12320,12320,40
|
||||
20250408,123700,990354955,12320,12320,12320,12320,16
|
||||
20250408,123600,990157835,12320,12320,12320,12320,16
|
||||
20250408,123500,989960715,12320,12320,12320,12320,0
|
||||
20250408,123400,989960715,12320,12320,12320,12320,0
|
||||
20250408,123300,989960715,12320,12290,12320,12290,30
|
||||
20250408,123200,989591955,12320,12290,12320,12290,32
|
||||
20250408,123100,989198645,12290,12300,12300,12290,19
|
||||
20250408,123000,988965075,12300,12300,12300,12300,10
|
||||
20250408,122900,988842075,12300,12300,12300,12300,1
|
||||
20250408,122800,988829775,12320,12300,12320,12300,6
|
||||
20250408,122700,988755955,12300,12300,12300,12300,2
|
||||
20250408,122600,988731355,12300,12310,12320,12300,808
|
||||
20250408,122500,978787425,12320,12310,12320,12310,2
|
||||
20250408,122400,978762795,12320,12320,12320,12320,1
|
||||
20250408,122300,978750475,12310,12310,12310,12310,1
|
||||
20250408,122200,978738165,12310,12310,12310,12310,96
|
||||
20250408,122100,977556405,12320,12320,12320,12320,0
|
||||
20250408,122000,977556405,12320,12320,12320,12320,0
|
||||
20250408,121900,977556405,12320,12320,12320,12320,85
|
||||
20250408,121800,976509205,12320,12320,12320,12320,0
|
||||
20250408,121700,976509205,12320,12310,12320,12310,103
|
||||
20250408,121600,975240255,12310,12310,12310,12310,0
|
||||
20250408,121500,975240255,12310,12320,12320,12310,174
|
||||
20250408,121400,973098305,12320,12330,12330,12320,787
|
||||
20250408,121300,963399635,12340,12340,12340,12340,1
|
||||
20250408,121200,963387295,12330,12330,12330,12330,2
|
||||
20250408,121100,963362635,12340,12340,12340,12340,1
|
||||
20250408,121000,963350295,12340,12340,12340,12340,1
|
||||
20250408,120900,963337955,12330,12330,12330,12330,70
|
||||
20250408,120800,962474855,12340,12350,12350,12330,1584
|
||||
20250408,120700,942926025,12350,12350,12350,12350,0
|
||||
20250408,120600,942926025,12350,12350,12350,12350,208
|
||||
20250408,120500,940357225,12350,12350,12350,12350,69
|
||||
20250408,120400,939505075,12390,12390,12390,12390,0
|
||||
20250408,120300,939505075,12390,12360,12390,12350,172
|
||||
20250408,120200,937380825,12360,12390,12390,12360,3
|
||||
20250408,120100,937343715,12360,12360,12360,12360,1155
|
||||
20250408,120000,923067915,12390,12390,12390,12390,1
|
||||
20250408,115900,923055525,12370,12370,12370,12370,514
|
||||
20250408,115800,916697345,12370,12370,12370,12370,0
|
||||
20250408,115700,916697345,12370,12390,12390,12370,574
|
||||
20250408,115600,909596595,12390,12390,12390,12390,0
|
||||
20250408,115500,909596595,12390,12390,12390,12390,459
|
||||
20250408,115400,903909585,12410,12410,12410,12410,0
|
||||
20250408,115300,903909585,12410,12410,12410,12410,0
|
||||
20250408,115200,903909585,12410,12410,12410,12410,0
|
||||
20250408,115100,903909585,12410,12410,12410,12410,1
|
||||
20250408,115000,903897175,12410,12390,12410,12390,71
|
||||
20250408,114900,903017465,12380,12380,12380,12380,600
|
||||
20250408,114800,895589465,12410,12410,12410,12410,0
|
||||
20250408,114700,895589465,12410,12360,12410,12360,459
|
||||
20250408,114600,889903155,12390,12390,12390,12390,0
|
||||
20250408,114500,889903155,12390,12390,12390,12390,1
|
||||
20250408,114400,889890765,12360,12380,12380,12360,2000
|
||||
20250408,114300,865143415,12380,12390,12390,12380,923
|
||||
20250408,114200,853716655,12390,12390,12390,12390,5
|
||||
20250408,114100,853654705,12390,12390,12390,12390,733
|
||||
20250408,114000,844572835,12410,12410,12410,12410,0
|
||||
20250408,113900,844572835,12410,12400,12410,12390,501
|
||||
20250408,113800,838364725,12410,12410,12410,12410,1
|
||||
20250408,113700,838352315,12400,12400,12400,12400,175
|
||||
20250408,113600,836182315,12410,12410,12410,12410,0
|
||||
20250408,113500,836182315,12410,12410,12410,12410,0
|
||||
20250408,113400,836182315,12410,12410,12410,12410,10
|
||||
20250408,113300,836058215,12410,12410,12410,12410,38
|
||||
20250408,113200,835586635,12410,12410,12410,12410,533
|
||||
20250408,113100,828972105,12420,12430,12430,12420,2164
|
||||
20250408,113000,802080765,12430,12440,12440,12430,85
|
||||
20250408,112900,801024165,12450,12450,12450,12450,0
|
||||
20250408,112800,801024165,12450,12440,12450,12440,505
|
||||
20250408,112700,794741915,12450,12450,12450,12450,31
|
||||
20250408,112600,794355965,12450,12450,12450,12450,0
|
||||
20250408,112500,794355965,12450,12450,12450,12450,10
|
||||
20250408,112400,794231465,12440,12450,12450,12440,342
|
||||
20250408,112300,789973625,12460,12460,12460,12460,10
|
||||
20250408,112200,789849025,12460,12460,12460,12460,0
|
||||
20250408,112100,789849025,12460,12460,12460,12460,1
|
||||
20250408,112000,789836565,12470,12470,12470,12470,0
|
||||
20250408,111900,789836565,12470,12450,12470,12450,45
|
||||
20250408,111800,789276295,12470,12470,12470,12470,0
|
||||
20250408,111700,789276295,12470,12470,12470,12470,9
|
||||
20250408,111600,789164065,12470,12460,12470,12460,175
|
||||
20250408,111500,786982885,12470,12470,12470,12470,250
|
||||
20250408,111400,783865385,12470,12470,12470,12470,0
|
||||
20250408,111300,783865385,12470,12470,12470,12470,0
|
||||
20250408,111200,783865385,12470,12470,12470,12470,0
|
||||
20250408,111100,783865385,12470,12470,12470,12470,8
|
||||
20250408,111000,783765625,12470,12470,12470,12470,72
|
||||
20250408,110900,782867785,12480,12480,12480,12480,0
|
||||
20250408,110800,782867785,12480,12470,12480,12470,39
|
||||
20250408,110700,782381445,12440,12440,12440,12440,0
|
||||
20250408,110600,782381445,12440,12440,12440,12440,0
|
||||
20250408,110500,782381445,12440,12450,12450,12440,1202
|
||||
20250408,110400,767419685,12470,12470,12470,12470,0
|
||||
20250408,110300,767419685,12470,12470,12470,12470,113
|
||||
20250408,110200,766010575,12470,12470,12470,12470,0
|
||||
20250408,110100,766010575,12470,12470,12470,12470,1
|
||||
20250408,110000,765998105,12450,12470,12470,12450,2
|
||||
20250408,105900,765973185,12470,12470,12470,12470,11
|
||||
20250408,105800,765836015,12480,12480,12480,12480,5
|
||||
20250408,105700,765773615,12480,12480,12480,12480,88
|
||||
20250408,105600,764675375,12470,12470,12470,12470,659
|
||||
20250408,105500,756457645,12460,12460,12460,12460,202
|
||||
20250408,105400,753940725,12460,12450,12460,12450,2518
|
||||
20250408,105300,722581915,12450,12450,12450,12450,1
|
||||
20250408,105200,722569465,12440,12440,12440,12440,0
|
||||
20250408,105100,722569465,12440,12440,12440,12440,10
|
||||
20250408,105000,722445065,12440,12440,12440,12440,0
|
||||
20250408,104900,722445065,12440,12440,12440,12440,0
|
||||
20250408,104800,722445065,12440,12440,12440,12440,90
|
||||
20250408,104700,721325465,12440,12440,12440,12440,0
|
||||
20250408,104600,721325465,12440,12440,12440,12440,0
|
||||
20250408,104500,721325465,12440,12440,12440,12440,2
|
||||
20250408,104400,721300585,12410,12410,12410,12410,2026
|
||||
20250408,104300,696157925,12400,12400,12400,12400,0
|
||||
20250408,104200,696157925,12400,12400,12400,12400,0
|
||||
20250408,104100,696157925,12400,12400,12400,12400,439
|
||||
20250408,104000,690714325,12440,12440,12440,12440,0
|
||||
20250408,103900,690714325,12440,12410,12440,12400,22
|
||||
20250408,103800,690441285,12420,12420,12420,12420,26
|
||||
20250408,103700,690118365,12460,12460,12460,12460,0
|
||||
20250408,103600,690118365,12460,12430,12460,12430,1533
|
||||
20250408,103500,671038655,12420,12410,12420,12410,38
|
||||
20250408,103400,670566705,12400,12410,12410,12400,139
|
||||
20250408,103300,668841815,12410,12405,12410,12405,179
|
||||
20250408,103200,666620925,12400,12415,12420,12400,451
|
||||
20250408,103100,661021035,12420,12410,12420,12410,381
|
||||
20250408,103000,656290015,12400,12400,12400,12355,2006
|
||||
20250408,102900,631428110,12400,12410,12410,12400,943
|
||||
20250408,102800,619727230,12440,12440,12440,12440,3
|
||||
20250408,102700,619689910,12440,12420,12440,12420,376
|
||||
20250408,102600,615013980,12430,12430,12430,12360,1505
|
||||
20250408,102500,596348170,12430,12420,12430,12420,126
|
||||
20250408,102400,594783240,12430,12400,12430,12400,365
|
||||
20250408,102300,590254190,12400,12340,12430,12300,19008
|
||||
20250408,102200,356411860,12340,12360,12400,12300,1468
|
||||
20250408,102100,338326640,12360,12360,12360,12360,7
|
||||
20250408,102000,338240120,12370,12350,12370,12350,19
|
||||
20250408,101900,338005450,12350,12360,12360,12350,81
|
||||
20250408,101800,337004410,12370,12370,12370,12370,24
|
||||
20250408,101700,336707530,12370,12370,12370,12370,0
|
||||
20250408,101600,336707530,12370,12370,12370,12370,18
|
||||
20250408,101500,336484870,12370,12360,12370,12360,258
|
||||
20250408,101400,333295690,12360,12360,12360,12360,0
|
||||
20250408,101300,333295690,12360,12360,12360,12360,1
|
||||
20250408,101200,333283330,12360,12410,12410,12360,879
|
||||
20250408,101100,322404250,12410,12440,12440,12410,3
|
||||
20250408,101000,322366990,12410,12360,12450,12360,823
|
||||
20250408,100900,312172220,12350,12360,12360,12350,23
|
||||
20250408,100800,311887960,12360,12360,12360,12360,1
|
||||
20250408,100700,311875600,12360,12350,12410,12300,2917
|
||||
20250408,100600,275919020,12360,12360,12360,12350,357
|
||||
20250408,100500,271507380,12370,12380,12380,12360,642
|
||||
20250408,100400,263568290,12390,12390,12390,12390,4
|
||||
20250408,100300,263518730,12380,12380,12380,12380,0
|
||||
20250408,100200,263518730,12380,12380,12380,12380,0
|
||||
20250408,100100,263518730,12380,12380,12380,12370,202
|
||||
20250408,100000,261019470,12380,12390,12390,12380,119
|
||||
20250408,095900,259546240,12400,12400,12400,12400,111
|
||||
20250408,095800,258169840,12410,12430,12430,12400,823
|
||||
20250408,095700,247960250,12440,12460,12460,12440,70
|
||||
20250408,095600,247089370,12460,12460,12460,12460,0
|
||||
20250408,095500,247089370,12460,12460,12460,12460,1
|
||||
20250408,095400,247076910,12450,12450,12450,12450,19
|
||||
20250408,095300,246840360,12450,12460,12460,12440,918
|
||||
20250408,095200,235419760,12450,12450,12450,12450,1
|
||||
20250408,095100,235407310,12450,12450,12460,12450,465
|
||||
20250408,095000,229617790,12440,12430,12440,12430,3
|
||||
20250408,094900,229580480,12430,12430,12430,12430,0
|
||||
20250408,094800,229580480,12430,12430,12430,12430,2
|
||||
20250408,094700,229555620,12430,12430,12440,12420,553
|
||||
20250408,094600,222686560,12430,12430,12430,12430,1
|
||||
20250408,094500,222674130,12450,12420,12450,12420,58
|
||||
20250408,094400,221952260,12430,12450,12450,12430,48
|
||||
20250408,094300,221355150,12460,12460,12460,12460,23
|
||||
20250408,094200,221068570,12450,12450,12460,12450,362
|
||||
20250408,094100,216561570,12450,12460,12460,12450,49
|
||||
20250408,094000,215951070,12460,12460,12460,12460,13
|
||||
20250408,093900,215789090,12450,12490,12490,12450,567
|
||||
20250408,093800,208726920,12490,12490,12490,12490,1
|
||||
20250408,093700,208714430,12480,12480,12480,12480,12
|
||||
20250408,093600,208564670,12500,12520,12520,12500,99
|
||||
20250408,093500,207326880,12520,12520,12520,12520,38
|
||||
20250408,093400,206851120,12530,12530,12530,12530,24
|
||||
20250408,093300,206550400,12540,12540,12540,12530,265
|
||||
20250408,093200,203229600,12580,12590,12590,12550,414
|
||||
20250408,093100,198033790,12590,12590,12590,12590,4
|
||||
20250408,093000,197983430,12550,12550,12550,12550,51
|
||||
20250408,092900,197343380,12550,12530,12580,12530,368
|
||||
20250408,092800,192722910,12540,12540,12540,12540,107
|
||||
20250408,092700,191381130,12540,12540,12540,12540,1
|
||||
20250408,092600,191368590,12580,12480,12580,12480,462
|
||||
20250408,092500,185591400,12480,12460,12480,12460,3
|
||||
20250408,092400,185554000,12470,12510,12510,12450,893
|
||||
20250408,092300,174434690,12460,12500,12500,12460,561
|
||||
20250408,092200,167435650,12510,12540,12580,12490,1542
|
||||
20250408,092100,148125230,12580,12580,12580,12580,0
|
||||
20250408,092000,148125230,12580,12580,12580,12580,0
|
||||
20250408,091900,148125230,12580,12580,12580,12580,84
|
||||
20250408,091800,147068510,12550,12560,12560,12510,599
|
||||
20250408,091700,139553350,12570,12590,12590,12570,625
|
||||
20250408,091600,131692520,12590,12610,12610,12580,605
|
||||
20250408,091500,124068570,12640,12650,12650,12630,6
|
||||
20250408,091400,123992700,12650,12630,12650,12630,2
|
||||
20250408,091300,123967420,12630,12650,12650,12630,560
|
||||
20250408,091200,116889420,12650,12630,12660,12630,822
|
||||
20250408,091100,106491310,12630,12630,12650,12630,777
|
||||
20250408,091000,96666750,12630,12630,12630,12630,0
|
||||
20250408,090900,96666750,12630,12670,12670,12630,122
|
||||
20250408,090800,95123410,12670,12600,12670,12580,1437
|
||||
20250408,090700,77027120,12600,12590,12600,12590,1346
|
||||
20250408,090600,60072210,12600,12590,12600,12590,125
|
||||
20250408,090500,58497460,12590,12560,12600,12560,2088
|
||||
20250408,090400,32230110,12550,12550,12550,12550,155
|
||||
20250408,090300,30284860,12550,12570,12570,12550,152
|
||||
20250408,090200,28377240,12580,12490,12580,12490,22
|
||||
20250408,090100,28100840,12490,12570,12570,12490,336
|
||||
20250408,090000,23880080,12610,12550,12640,12550,1901
|
||||
|
Reference in New Issue
Block a user