Update 2025-04-08 2740 candle_min
This commit is contained in:
646
091120/min/candle-20250408.csv
Normal file
646
091120/min/candle-20250408.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,194300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,194200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,194100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,194000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,193000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,192000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,191300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,191000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,190000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,185000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,184300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,184000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,183000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,182000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,181300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,181000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,180000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,175000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,174300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,174000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,173000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,172000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,171300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,171000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,170000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,165000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,164300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,164000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,163000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,162000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,161300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,161000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,160000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,155000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154400,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,154300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,154000,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153900,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153800,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153700,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153600,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153500,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153400,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153300,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153200,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153100,1949627175,11440,11440,11440,11440,0
|
||||
20250408,153000,1949627175,11440,11440,11440,11440,4558
|
||||
20250408,152900,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152800,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152700,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152600,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152500,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152400,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152300,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152200,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152100,1897483655,11440,11440,11440,11440,0
|
||||
20250408,152000,1897483655,11440,11440,11440,11440,0
|
||||
20250408,151900,1897483655,11440,11380,11440,11360,467
|
||||
20250408,151800,1892165215,11380,11380,11390,11370,195
|
||||
20250408,151700,1889946725,11390,11400,11400,11380,353
|
||||
20250408,151600,1885926965,11400,11390,11400,11390,145
|
||||
20250408,151500,1884274335,11400,11400,11400,11390,344
|
||||
20250408,151400,1880354655,11400,11410,11420,11380,798
|
||||
20250408,151300,1871249245,11400,11400,11400,11360,299
|
||||
20250408,151200,1867849765,11370,11410,11410,11370,515
|
||||
20250408,151100,1861989145,11410,11400,11410,11400,110
|
||||
20250408,151000,1860734905,11420,11365,11420,11365,1579
|
||||
20250408,150900,1842778740,11365,11370,11370,11365,190
|
||||
20250408,150800,1840618545,11370,11380,11390,11370,715
|
||||
20250408,150700,1832487225,11380,11390,11390,11370,593
|
||||
20250408,150600,1825736125,11400,11420,11420,11390,212
|
||||
20250408,150500,1823320165,11410,11430,11430,11400,287
|
||||
20250408,150400,1820046535,11430,11430,11430,11430,23
|
||||
20250408,150300,1819783645,11420,11430,11430,11420,589
|
||||
20250408,150200,1813053330,11440,11430,11440,11430,454
|
||||
20250408,150100,1807863570,11440,11440,11440,11440,0
|
||||
20250408,150000,1807863570,11440,11450,11450,11440,171
|
||||
20250408,145900,1805906330,11460,11460,11460,11450,186
|
||||
20250408,145800,1803775440,11460,11450,11460,11450,2075
|
||||
20250408,145700,1780009350,11450,11460,11460,11450,906
|
||||
20250408,145600,1769632250,11450,11450,11460,11450,575
|
||||
20250408,145500,1763047660,11450,11440,11460,11430,647
|
||||
20250408,145400,1755642710,11440,11460,11460,11440,1169
|
||||
20250408,145300,1742268710,11430,11430,11430,11430,0
|
||||
20250408,145200,1742268710,11430,11400,11460,11400,1514
|
||||
20250408,145100,1724944050,11450,11450,11450,11450,0
|
||||
20250408,145000,1724944050,11450,11450,11450,11450,0
|
||||
20250408,144900,1724944050,11450,11450,11450,11450,0
|
||||
20250408,144800,1724944050,11450,11400,11450,11390,89
|
||||
20250408,144700,1723929460,11450,11430,11450,11400,1454
|
||||
20250408,144600,1707333440,11410,11410,11430,11410,202
|
||||
20250408,144500,1705028140,11430,11420,11430,11410,466
|
||||
20250408,144400,1699706220,11450,11430,11450,11430,278
|
||||
20250408,144300,1696528480,11460,11460,11460,11460,0
|
||||
20250408,144200,1696528480,11460,11460,11460,11460,0
|
||||
20250408,144100,1696528480,11460,11460,11460,11460,9
|
||||
20250408,144000,1696425340,11460,11420,11460,11420,144
|
||||
20250408,143900,1694775140,11460,11430,11460,11430,196
|
||||
20250408,143800,1692530290,11470,11460,11470,11430,735
|
||||
20250408,143700,1684108990,11460,11450,11470,11450,604
|
||||
20250408,143600,1677183960,11430,11460,11470,11430,334
|
||||
20250408,143500,1673358300,11460,11440,11460,11440,579
|
||||
20250408,143400,1666728160,11440,11440,11440,11440,3
|
||||
20250408,143300,1666693840,11450,11470,11470,11450,749
|
||||
20250408,143200,1658110760,11470,11460,11470,11460,704
|
||||
20250408,143100,1650041260,11460,11440,11460,11440,300
|
||||
20250408,143000,1646606110,11440,11450,11450,11440,31
|
||||
20250408,142900,1646251370,11450,11430,11450,11420,199
|
||||
20250408,142800,1643974930,11450,11430,11450,11430,305
|
||||
20250408,142700,1640486590,11430,11420,11430,11410,258
|
||||
20250408,142600,1637540120,11420,11420,11420,11420,90
|
||||
20250408,142500,1636512320,11420,11420,11420,11420,0
|
||||
20250408,142400,1636512320,11420,11420,11420,11420,0
|
||||
20250408,142300,1636512320,11420,11420,11420,11420,73
|
||||
20250408,142200,1635678660,11420,11390,11420,11390,842
|
||||
20250408,142100,1626084810,11390,11380,11390,11380,242
|
||||
20250408,142000,1623329270,11380,11380,11380,11380,145
|
||||
20250408,141900,1621679170,11380,11380,11380,11380,2
|
||||
20250408,141800,1621656410,11380,11370,11380,11370,27
|
||||
20250408,141700,1621349320,11380,11380,11380,11380,0
|
||||
20250408,141600,1621349320,11380,11380,11380,11380,13
|
||||
20250408,141500,1621201380,11390,11390,11390,11390,0
|
||||
20250408,141400,1621201380,11390,11370,11390,11370,36
|
||||
20250408,141300,1620791940,11390,11380,11390,11370,957
|
||||
20250408,141200,1609908730,11380,11390,11390,11380,4
|
||||
20250408,141100,1609863200,11390,11390,11390,11390,23
|
||||
20250408,141000,1609601230,11390,11370,11390,11370,1400
|
||||
20250408,140900,1593675020,11370,11370,11370,11370,89
|
||||
20250408,140800,1592663090,11380,11370,11380,11370,1090
|
||||
20250408,140700,1580269540,11380,11380,11380,11340,861
|
||||
20250408,140600,1570497750,11380,11370,11380,11370,479
|
||||
20250408,140500,1565050830,11370,11340,11370,11340,189
|
||||
20250408,140400,1562905800,11340,11350,11370,11340,339
|
||||
20250408,140300,1559059660,11370,11350,11370,11340,513
|
||||
20250408,140200,1553237700,11350,11380,11380,11350,346
|
||||
20250408,140100,1549310510,11380,11360,11380,11360,1821
|
||||
20250408,140000,1528622150,11350,11360,11360,11350,513
|
||||
20250408,135900,1522799280,11360,11360,11360,11360,334
|
||||
20250408,135800,1519005040,11360,11360,11370,11355,126
|
||||
20250408,135700,1517573475,11360,11380,11380,11350,324
|
||||
20250408,135600,1513890745,11380,11370,11380,11360,590
|
||||
20250408,135500,1507183675,11370,11370,11370,11370,45
|
||||
20250408,135400,1506672025,11380,11380,11390,11370,316
|
||||
20250408,135300,1503077465,11380,11390,11400,11370,305
|
||||
20250408,135200,1499607455,11390,11400,11400,11370,196
|
||||
20250408,135100,1497375535,11400,11380,11400,11380,352
|
||||
20250408,135000,1493368445,11380,11390,11390,11380,290
|
||||
20250408,134900,1490065415,11390,11390,11410,11390,160
|
||||
20250408,134800,1488241125,11400,11370,11400,11370,797
|
||||
20250408,134700,1479171865,11370,11370,11370,11370,63
|
||||
20250408,134600,1478455555,11380,11380,11410,11380,599
|
||||
20250408,134500,1471636655,11380,11370,11410,11360,1215
|
||||
20250408,134400,1457812975,11370,11390,11440,11370,452
|
||||
20250408,134300,1452666625,11440,11430,11440,11360,1119
|
||||
20250408,134200,1439936925,11440,11440,11450,11410,259
|
||||
20250408,134100,1436975795,11450,11430,11450,11430,538
|
||||
20250408,134000,1430824185,11430,11420,11440,11410,106
|
||||
20250408,133900,1429613565,11420,11440,11440,11420,77
|
||||
20250408,133800,1428733945,11450,11420,11450,11410,24
|
||||
20250408,133700,1428459935,11460,11460,11460,11410,351
|
||||
20250408,133600,1424452475,11460,11420,11460,11380,1029
|
||||
20250408,133500,1412711065,11420,11430,11430,11420,173
|
||||
20250408,133400,1410734405,11430,11440,11450,11430,241
|
||||
20250408,133300,1407977115,11450,11450,11450,11420,373
|
||||
20250408,133200,1403714135,11450,11450,11450,11450,1
|
||||
20250408,133100,1403702685,11450,11440,11450,11440,122
|
||||
20250408,133000,1402306785,11450,11400,11450,11400,51
|
||||
20250408,132900,1401724335,11450,11410,11450,11400,665
|
||||
20250408,132800,1394137355,11430,11430,11430,11430,2
|
||||
20250408,132700,1394114495,11440,11430,11450,11390,1083
|
||||
20250408,132600,1381765635,11450,11440,11450,11430,74
|
||||
20250408,132500,1380919075,11440,11450,11450,11440,3
|
||||
20250408,132400,1380884735,11450,11470,11470,11450,36
|
||||
20250408,132300,1380472085,11470,11440,11500,11440,1176
|
||||
20250408,132200,1366983085,11450,11440,11450,11410,350
|
||||
20250408,132100,1362982085,11450,11450,11450,11430,156
|
||||
20250408,132000,1361197325,11450,11450,11450,11440,21
|
||||
20250408,131900,1360957025,11450,11450,11450,11450,0
|
||||
20250408,131800,1360957025,11450,11470,11470,11450,35
|
||||
20250408,131700,1360555815,11470,11470,11470,11470,0
|
||||
20250408,131600,1360555815,11470,11470,11480,11440,386
|
||||
20250408,131500,1356127275,11470,11470,11480,11470,200
|
||||
20250408,131400,1353833095,11470,11470,11470,11470,73
|
||||
20250408,131300,1352995785,11420,11420,11420,11420,11
|
||||
20250408,131200,1352870165,11410,11490,11500,11410,501
|
||||
20250408,131100,1347121885,11470,11440,11490,11440,731
|
||||
20250408,131000,1338729085,11480,11420,11490,11420,1791
|
||||
20250408,130900,1318246255,11420,11390,11420,11390,708
|
||||
20250408,130800,1310171335,11390,11390,11390,11390,0
|
||||
20250408,130700,1310171335,11390,11370,11400,11370,640
|
||||
20250408,130600,1302890795,11380,11390,11390,11370,458
|
||||
20250408,130500,1297679495,11390,11400,11400,11390,64
|
||||
20250408,130400,1296950285,11400,11400,11400,11400,3
|
||||
20250408,130300,1296916085,11400,11410,11410,11400,33
|
||||
20250408,130200,1296539585,11410,11400,11420,11400,85
|
||||
20250408,130100,1295570145,11410,11420,11420,11410,223
|
||||
20250408,130000,1293024205,11420,11420,11430,11420,226
|
||||
20250408,125900,1290443085,11420,11410,11420,11410,284
|
||||
20250408,125800,1287201625,11400,11400,11400,11400,0
|
||||
20250408,125700,1287201625,11400,11400,11410,11400,6
|
||||
20250408,125600,1287133205,11400,11420,11420,11400,118
|
||||
20250408,125500,1285787005,11400,11400,11400,11400,54
|
||||
20250408,125400,1285171405,11460,11560,11570,11400,705
|
||||
20250408,125300,1277100125,11570,11390,11570,11380,3293
|
||||
20250408,125200,1239584455,11390,11390,11390,11370,167
|
||||
20250408,125100,1237682565,11370,11390,11390,11370,4
|
||||
20250408,125000,1237637025,11390,11380,11390,11380,24
|
||||
20250408,124900,1237363795,11380,11390,11390,11360,484
|
||||
20250408,124800,1231855725,11380,11380,11390,11380,29
|
||||
20250408,124700,1231525485,11390,11400,11400,11380,870
|
||||
20250408,124600,1221613165,11400,11420,11420,11400,129
|
||||
20250408,124500,1220141165,11410,11410,11410,11410,144
|
||||
20250408,124400,1218498125,11410,11430,11430,11410,195
|
||||
20250408,124300,1216272675,11430,11430,11430,11430,74
|
||||
20250408,124200,1215426855,11430,11420,11430,11420,41
|
||||
20250408,124100,1214958505,11420,11430,11430,11420,3
|
||||
20250408,124000,1214924235,11430,11420,11430,11420,472
|
||||
20250408,123900,1209533905,11420,11420,11420,11420,1
|
||||
20250408,123800,1209522485,11420,11410,11420,11400,1735
|
||||
20250408,123700,1189734555,11420,11420,11420,11420,0
|
||||
20250408,123600,1189734555,11420,11420,11420,11420,122
|
||||
20250408,123500,1188341315,11440,11440,11440,11440,2
|
||||
20250408,123400,1188318435,11440,11440,11440,11440,0
|
||||
20250408,123300,1188318435,11440,11440,11440,11430,149
|
||||
20250408,123200,1186615095,11440,11440,11440,11430,238
|
||||
20250408,123100,1183893765,11440,11430,11440,11410,611
|
||||
20250408,123000,1176914375,11430,11430,11430,11430,74
|
||||
20250408,122900,1176068555,11440,11420,11440,11420,180
|
||||
20250408,122800,1174011955,11440,11440,11440,11440,68
|
||||
20250408,122700,1173234035,11480,11430,11480,11430,1074
|
||||
20250408,122600,1160948075,11430,11430,11430,11430,91
|
||||
20250408,122500,1159907945,11430,11420,11430,11420,437
|
||||
20250408,122400,1154917395,11430,11440,11440,11430,207
|
||||
20250408,122300,1152550775,11440,11440,11450,11440,243
|
||||
20250408,122200,1149770485,11430,11440,11440,11420,525
|
||||
20250408,122100,1143768325,11450,11460,11460,11450,743
|
||||
20250408,122000,1135260965,11460,11450,11460,11450,68
|
||||
20250408,121900,1134481795,11460,11460,11460,11460,1
|
||||
20250408,121800,1134470335,11460,11460,11470,11460,18
|
||||
20250408,121700,1134263955,11460,11460,11460,11450,879
|
||||
20250408,121600,1124196245,11460,11470,11480,11460,141
|
||||
20250408,121500,1122578485,11470,11470,11470,11470,0
|
||||
20250408,121400,1122578485,11470,11490,11490,11470,143
|
||||
20250408,121300,1120938195,11490,11490,11490,11490,36
|
||||
20250408,121200,1120524555,11470,11490,11490,11470,839
|
||||
20250408,121100,1110885735,11500,11490,11500,11490,154
|
||||
20250408,121000,1109115275,11500,11500,11500,11500,42
|
||||
20250408,120900,1108632275,11500,11500,11500,11500,20
|
||||
20250408,120800,1108402275,11500,11500,11500,11500,0
|
||||
20250408,120700,1108402275,11500,11510,11510,11480,3489
|
||||
20250408,120600,1068255855,11520,11510,11520,11510,405
|
||||
20250408,120500,1063592275,11510,11530,11530,11510,623
|
||||
20250408,120400,1056417305,11530,11530,11530,11530,124
|
||||
20250408,120300,1054987585,11530,11520,11530,11520,76
|
||||
20250408,120200,1054112005,11530,11530,11530,11530,43
|
||||
20250408,120100,1053616215,11530,11530,11530,11530,0
|
||||
20250408,120000,1053616215,11530,11530,11540,11520,152
|
||||
20250408,115900,1051864285,11550,11550,11550,11550,14
|
||||
20250408,115800,1051702585,11530,11540,11560,11530,391
|
||||
20250408,115700,1047190875,11540,11550,11550,11540,1163
|
||||
20250408,115600,1033758835,11550,11550,11550,11550,0
|
||||
20250408,115500,1033758835,11550,11590,11590,11550,848
|
||||
20250408,115400,1023953645,11570,11590,11590,11570,58
|
||||
20250408,115300,1023282565,11570,11570,11570,11570,0
|
||||
20250408,115200,1023282565,11570,11590,11590,11570,2
|
||||
20250408,115100,1023259405,11580,11550,11580,11550,467
|
||||
20250408,115000,1017859805,11570,11580,11580,11570,284
|
||||
20250408,114900,1014573505,11590,11580,11590,11580,25
|
||||
20250408,114800,1014283995,11570,11560,11570,11560,53
|
||||
20250408,114700,1013671075,11560,11560,11560,11560,200
|
||||
20250408,114600,1011359075,11560,11560,11560,11560,21
|
||||
20250408,114500,1011116315,11560,11560,11560,11560,225
|
||||
20250408,114400,1008515315,11560,11560,11560,11560,10
|
||||
20250408,114300,1008399715,11560,11560,11560,11560,55
|
||||
20250408,114200,1007763915,11560,11560,11560,11560,0
|
||||
20250408,114100,1007763915,11560,11570,11570,11560,340
|
||||
20250408,114000,1003830205,11590,11580,11590,11580,124
|
||||
20250408,113900,1002393425,11580,11570,11580,11570,228
|
||||
20250408,113800,999755415,11560,11560,11560,11560,110
|
||||
20250408,113700,998483815,11570,11570,11570,11570,29
|
||||
20250408,113600,998148285,11560,11580,11580,11560,1342
|
||||
20250408,113500,982610015,11580,11580,11580,11580,20
|
||||
20250408,113400,982378415,11610,11610,11610,11610,58
|
||||
20250408,113300,981705035,11600,11600,11600,11600,50
|
||||
20250408,113200,981125035,11590,11590,11590,11590,0
|
||||
20250408,113100,981125035,11590,11620,11620,11590,1498
|
||||
20250408,113000,963744085,11620,11620,11620,11620,0
|
||||
20250408,112900,963744085,11620,11620,11620,11620,101
|
||||
20250408,112800,962570465,11620,11600,11620,11600,136
|
||||
20250408,112700,960991865,11600,11600,11600,11600,219
|
||||
20250408,112600,958451465,11600,11620,11620,11600,820
|
||||
20250408,112500,948938025,11620,11620,11620,11620,50
|
||||
20250408,112400,948357025,11620,11620,11620,11620,0
|
||||
20250408,112300,948357025,11620,11620,11620,11620,50
|
||||
20250408,112200,947776025,11620,11610,11620,11610,114
|
||||
20250408,112100,946451755,11620,11620,11620,11610,199
|
||||
20250408,112000,944139925,11630,11630,11630,11630,139
|
||||
20250408,111900,942523355,11640,11620,11650,11620,2597
|
||||
20250408,111800,912321735,11620,11610,11620,11610,144
|
||||
20250408,111700,910648695,11610,11610,11610,11610,14
|
||||
20250408,111600,910486155,11610,11610,11610,11610,27
|
||||
20250408,111500,910172685,11610,11610,11610,11610,130
|
||||
20250408,111400,908663385,11600,11610,11610,11600,97
|
||||
20250408,111300,907537315,11620,11620,11620,11620,433
|
||||
20250408,111200,902505855,11630,11610,11630,11610,258
|
||||
20250408,111100,899507915,11600,11600,11600,11590,121
|
||||
20250408,111000,898104415,11600,11590,11600,11590,267
|
||||
20250408,110900,895007495,11590,11590,11600,11580,2036
|
||||
20250408,110800,871430105,11620,11620,11620,11620,10
|
||||
20250408,110700,871313905,11590,11620,11620,11590,997
|
||||
20250408,110600,859744315,11630,11630,11630,11630,62
|
||||
20250408,110500,859023255,11630,11640,11640,11630,500
|
||||
20250408,110400,853207385,11670,11660,11670,11650,305
|
||||
20250408,110300,849650195,11640,11650,11650,11640,342
|
||||
20250408,110200,845666725,11660,11650,11660,11640,514
|
||||
20250408,110100,839677895,11650,11660,11670,11640,172
|
||||
20250408,110000,837673315,11650,11650,11650,11650,294
|
||||
20250408,105900,834248215,11670,11670,11670,11670,0
|
||||
20250408,105800,834248215,11670,11670,11670,11670,0
|
||||
20250408,105700,834248215,11670,11670,11670,11670,59
|
||||
20250408,105600,833559685,11660,11650,11670,11650,2170
|
||||
20250408,105500,808261175,11640,11630,11640,11630,466
|
||||
20250408,105400,802839295,11630,11630,11630,11620,191
|
||||
20250408,105300,800617975,11620,11620,11620,11620,50
|
||||
20250408,105200,800036975,11640,11640,11640,11640,0
|
||||
20250408,105100,800036975,11640,11640,11640,11640,0
|
||||
20250408,105000,800036975,11640,11640,11640,11640,0
|
||||
20250408,104900,800036975,11640,11640,11650,11640,75
|
||||
20250408,104800,799163575,11640,11640,11640,11640,72
|
||||
20250408,104700,798325495,11620,11620,11620,11620,79
|
||||
20250408,104600,797407515,11620,11630,11630,11620,508
|
||||
20250408,104500,791499555,11640,11640,11650,11640,147
|
||||
20250408,104400,789788145,11640,11640,11640,11640,65
|
||||
20250408,104300,789031545,11640,11610,11640,11610,381
|
||||
20250408,104200,784605115,11600,11600,11600,11600,0
|
||||
20250408,104100,784605115,11600,11620,11620,11600,691
|
||||
20250408,104000,776581245,11650,11620,11650,11610,695
|
||||
20250408,103900,768498945,11620,11620,11620,11620,107
|
||||
20250408,103800,767255605,11630,11650,11650,11620,100
|
||||
20250408,103700,766092655,11630,11640,11650,11630,1177
|
||||
20250408,103600,752392925,11640,11640,11640,11630,61
|
||||
20250408,103500,751683255,11640,11630,11640,11630,290
|
||||
20250408,103400,748310405,11630,11650,11650,11630,433
|
||||
20250408,103300,743274455,11640,11640,11640,11640,233
|
||||
20250408,103200,740562335,11650,11650,11650,11650,0
|
||||
20250408,103100,740562335,11650,11640,11650,11640,1840
|
||||
20250408,103000,719127955,11630,11660,11660,11630,694
|
||||
20250408,102900,711041995,11660,11660,11660,11660,1001
|
||||
20250408,102800,699370335,11680,11650,11680,11650,177
|
||||
20250408,102700,697303155,11650,11670,11690,11650,1103
|
||||
20250408,102600,684434985,11660,11660,11660,11660,100
|
||||
20250408,102500,683268985,11660,11630,11660,11630,769
|
||||
20250408,102400,674323235,11650,11650,11650,11650,144
|
||||
20250408,102300,672645635,11650,11650,11650,11650,0
|
||||
20250408,102200,672645635,11650,11640,11650,11600,728
|
||||
20250408,102100,664190885,11630,11610,11630,11610,488
|
||||
20250408,102000,658524335,11620,11610,11620,11610,302
|
||||
20250408,101900,655016695,11590,11600,11600,11590,139
|
||||
20250408,101800,653404625,11600,11620,11620,11600,65
|
||||
20250408,101700,652650605,11620,11590,11630,11590,94
|
||||
20250408,101600,651560235,11590,11620,11620,11590,280
|
||||
20250408,101500,648312605,11640,11620,11660,11600,1612
|
||||
20250408,101400,629593425,11600,11560,11620,11560,309
|
||||
20250408,101300,626020985,11600,11590,11600,11570,168
|
||||
20250408,101200,624075575,11590,11570,11590,11570,558
|
||||
20250408,101100,617609855,11590,11600,11600,11580,854
|
||||
20250408,101000,607713515,11600,11570,11600,11540,1248
|
||||
20250408,100900,593277945,11580,11590,11620,11580,214
|
||||
20250408,100800,590799655,11590,11580,11620,11580,824
|
||||
20250408,100700,581257525,11580,11600,11600,11580,696
|
||||
20250408,100600,573190265,11620,11610,11620,11610,516
|
||||
20250408,100500,567199355,11620,11670,11670,11620,425
|
||||
20250408,100400,562258955,11670,11630,11670,11630,258
|
||||
20250408,100300,559255425,11630,11680,11680,11630,186
|
||||
20250408,100200,557091495,11640,11640,11640,11620,554
|
||||
20250408,100100,550652595,11630,11630,11630,11630,306
|
||||
20250408,100000,547093815,11630,11650,11650,11630,453
|
||||
20250408,095900,541818195,11660,11660,11660,11660,213
|
||||
20250408,095800,539334615,11660,11700,11700,11660,202
|
||||
20250408,095700,536979215,11660,11710,11710,11660,151
|
||||
20250408,095600,535214105,11700,11650,11700,11650,1046
|
||||
20250408,095500,522992275,11670,11660,11670,11650,960
|
||||
20250408,095400,511798445,11660,11700,11700,11660,3
|
||||
20250408,095300,511763385,11700,11700,11700,11680,93
|
||||
20250408,095200,510677025,11700,11690,11700,11680,158
|
||||
20250408,095100,508829275,11690,11700,11700,11690,117
|
||||
20250408,095000,507461375,11700,11700,11700,11700,42
|
||||
20250408,094900,506969975,11720,11710,11720,11690,105
|
||||
20250408,094800,505741495,11730,11690,11800,11690,2213
|
||||
20250408,094700,479809605,11700,11690,11710,11690,2225
|
||||
20250408,094600,453779835,11690,11690,11690,11680,66
|
||||
20250408,094500,453008935,11680,11670,11690,11650,314
|
||||
20250408,094400,449346635,11710,11700,11710,11670,327
|
||||
20250408,094300,445521765,11730,11700,11730,11700,427
|
||||
20250408,094200,440520855,11720,11760,11760,11710,612
|
||||
20250408,094100,433343935,11730,11730,11790,11730,1650
|
||||
20250408,094000,413964365,11740,11700,11740,11690,2622
|
||||
20250408,093900,383230245,11690,11710,11710,11690,1076
|
||||
20250408,093800,370632075,11740,11710,11740,11710,163
|
||||
20250408,093700,368720845,11750,11740,11750,11720,1369
|
||||
20250408,093600,352670545,11740,11720,11740,11720,219
|
||||
20250408,093500,350100155,11720,11770,11780,11720,2285
|
||||
20250408,093400,323263015,11770,11770,11770,11770,264
|
||||
20250408,093300,320155735,11780,11800,11800,11770,433
|
||||
20250408,093200,315057575,11810,11800,11810,11800,101
|
||||
20250408,093100,313865765,11800,11770,11810,11750,616
|
||||
20250408,093000,306621855,11820,11860,11860,11780,819
|
||||
20250408,092900,296966565,11860,11840,11880,11790,1023
|
||||
20250408,092800,284843455,11830,11820,11830,11800,707
|
||||
20250408,092700,276492685,11850,11860,11860,11780,243
|
||||
20250408,092600,273621545,11860,11780,11860,11780,3463
|
||||
20250408,092500,232652575,11780,11810,11810,11780,108
|
||||
20250408,092400,231377665,11760,11820,11820,11760,412
|
||||
20250408,092300,226531925,11760,11760,11780,11760,742
|
||||
20250408,092200,217799525,11780,11790,11840,11770,2488
|
||||
20250408,092100,188491795,11790,11800,11840,11790,842
|
||||
20250408,092000,178550955,11800,11830,11830,11800,280
|
||||
20250408,091900,175241425,11830,11820,11840,11800,1800
|
||||
20250408,091800,153980195,11820,11880,11890,11820,824
|
||||
20250408,091700,144208555,11870,11890,11900,11870,1175
|
||||
20250408,091600,130248555,11890,11890,11890,11890,114
|
||||
20250408,091500,128893095,11900,11905,11905,11865,1066
|
||||
20250408,091400,116238030,11910,11930,11940,11870,973
|
||||
20250408,091300,104657580,11940,11950,11970,11940,508
|
||||
20250408,091200,98587550,11870,11920,11960,11870,807
|
||||
20250408,091100,88958160,11940,11930,11940,11870,772
|
||||
20250408,091000,79783400,11940,11920,11940,11850,320
|
||||
20250408,090900,75970500,11850,11880,11930,11850,706
|
||||
20250408,090800,67574900,11890,11880,11890,11770,393
|
||||
20250408,090700,62912580,11870,11800,11870,11750,575
|
||||
20250408,090600,56148210,11750,11820,11850,11730,704
|
||||
20250408,090500,47852220,11720,11700,11890,11690,603
|
||||
20250408,090400,40747900,11660,11720,11720,11660,352
|
||||
20250408,090300,36627480,11720,11640,11720,11630,649
|
||||
20250408,090200,29031780,11610,11660,11690,11610,1486
|
||||
20250408,090100,11708020,11670,11660,11800,11660,252
|
||||
20250408,090000,8757930,11800,11600,11800,11600,753
|
||||
|
Reference in New Issue
Block a user