Update 2025-04-08 2740 candle_min
This commit is contained in:
652
099440/min/candle-20250408.csv
Normal file
652
099440/min/candle-20250408.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,194900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,194000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,193000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,192000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,191900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,191000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,190000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,185000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,184900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,184000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,183000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,182000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,181900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,181000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,180000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,175000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,174900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,174000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,173000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,172000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,171900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,171000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,170000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,165000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,164900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,164000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,163000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,162000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,161900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,161000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,160000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,155000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,154900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,154000,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153900,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153800,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153700,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153600,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153500,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153400,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153300,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153200,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153100,1161965067,2595,2595,2595,2595,0
|
||||
20250408,153000,1161965067,2595,2595,2595,2595,5017
|
||||
20250408,152900,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152800,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152700,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152600,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152500,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152400,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152300,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152200,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152100,1148945952,2585,2585,2585,2585,0
|
||||
20250408,152000,1148945952,2585,2585,2585,2585,0
|
||||
20250408,151900,1148945952,2585,2580,2585,2580,458
|
||||
20250408,151800,1147764307,2580,2580,2580,2580,216
|
||||
20250408,151700,1147207027,2580,2580,2580,2580,0
|
||||
20250408,151600,1147207027,2580,2590,2590,2580,55
|
||||
20250408,151500,1147064977,2605,2605,2605,2605,0
|
||||
20250408,151400,1147064977,2605,2590,2605,2590,1053
|
||||
20250408,151300,1144337692,2595,2605,2605,2595,249
|
||||
20250408,151200,1143691427,2595,2605,2610,2595,870
|
||||
20250408,151100,1141432697,2600,2600,2600,2600,1000
|
||||
20250408,151000,1138832697,2605,2615,2615,2605,3417
|
||||
20250408,150900,1129912027,2610,2610,2610,2610,100
|
||||
20250408,150800,1129651027,2620,2615,2620,2615,852
|
||||
20250408,150700,1127420832,2615,2615,2615,2610,604
|
||||
20250408,150600,1125841422,2620,2620,2620,2610,1421
|
||||
20250408,150500,1122129112,2620,2610,2620,2610,3901
|
||||
20250408,150400,1111937187,2620,2600,2620,2600,8861
|
||||
20250408,150300,1088825977,2605,2600,2605,2600,76
|
||||
20250408,150200,1088628372,2585,2595,2610,2585,4503
|
||||
20250408,150100,1076894082,2595,2595,2595,2595,110
|
||||
20250408,150000,1076608632,2600,2590,2600,2590,10945
|
||||
20250408,145900,1048207902,2595,2590,2595,2590,351
|
||||
20250408,145800,1047298337,2590,2585,2590,2585,858
|
||||
20250408,145700,1045078577,2580,2580,2580,2580,2000
|
||||
20250408,145600,1039918577,2590,2590,2590,2590,0
|
||||
20250408,145500,1039918577,2590,2590,2590,2590,300
|
||||
20250408,145400,1039141577,2595,2590,2595,2590,10
|
||||
20250408,145300,1039115652,2595,2590,2595,2590,532
|
||||
20250408,145200,1037737662,2590,2590,2590,2590,400
|
||||
20250408,145100,1036701662,2590,2590,2590,2590,1721
|
||||
20250408,145000,1032244272,2605,2605,2605,2605,0
|
||||
20250408,144900,1032244272,2605,2600,2605,2600,3365
|
||||
20250408,144800,1023495172,2600,2590,2600,2585,2322
|
||||
20250408,144700,1017464247,2580,2580,2580,2580,362
|
||||
20250408,144600,1016530287,2600,2600,2600,2600,33
|
||||
20250408,144500,1016444487,2600,2585,2600,2585,420
|
||||
20250408,144400,1015356887,2585,2585,2585,2585,0
|
||||
20250408,144300,1015356887,2585,2580,2585,2580,22
|
||||
20250408,144200,1015300067,2590,2585,2590,2585,31
|
||||
20250408,144100,1015219782,2585,2585,2585,2585,510
|
||||
20250408,144000,1013901432,2590,2585,2590,2580,861
|
||||
20250408,143900,1011675682,2590,2580,2595,2575,7129
|
||||
20250408,143800,993263232,2580,2585,2600,2575,14927
|
||||
20250408,143700,954520932,2585,2575,2585,2555,654
|
||||
20250408,143600,952837847,2575,2575,2575,2575,1
|
||||
20250408,143500,952835272,2585,2575,2585,2575,350
|
||||
20250408,143400,951932477,2580,2575,2580,2575,30
|
||||
20250408,143300,951855102,2570,2570,2580,2570,902
|
||||
20250408,143200,949536947,2570,2580,2580,2570,355
|
||||
20250408,143100,948624317,2580,2570,2580,2570,2895
|
||||
20250408,143000,941166967,2565,2570,2570,2565,2677
|
||||
20250408,142900,934294697,2570,2570,2570,2570,0
|
||||
20250408,142800,934294697,2570,2570,2570,2570,1458
|
||||
20250408,142700,930547637,2565,2565,2565,2565,509
|
||||
20250408,142600,929242052,2565,2565,2565,2565,801
|
||||
20250408,142500,927187487,2565,2565,2565,2565,0
|
||||
20250408,142400,927187487,2565,2565,2565,2565,0
|
||||
20250408,142300,927187487,2565,2565,2565,2565,1
|
||||
20250408,142200,927184922,2560,2560,2560,2560,50
|
||||
20250408,142100,927056922,2560,2565,2565,2560,102
|
||||
20250408,142000,926795797,2565,2565,2565,2565,1
|
||||
20250408,141900,926793232,2570,2570,2570,2570,1
|
||||
20250408,141800,926790662,2570,2565,2570,2560,11
|
||||
20250408,141700,926762437,2570,2570,2570,2570,2
|
||||
20250408,141600,926757297,2560,2560,2570,2560,2521
|
||||
20250408,141500,920303527,2570,2570,2570,2570,0
|
||||
20250408,141400,920303527,2570,2570,2570,2570,1
|
||||
20250408,141300,920300957,2570,2560,2570,2560,2769
|
||||
20250408,141200,913212242,2570,2565,2570,2565,100
|
||||
20250408,141100,912955502,2565,2570,2570,2565,4
|
||||
20250408,141000,912945237,2565,2565,2565,2565,0
|
||||
20250408,140900,912945237,2565,2570,2570,2565,691
|
||||
20250408,140800,911172572,2570,2570,2570,2570,0
|
||||
20250408,140700,911172572,2570,2570,2570,2570,0
|
||||
20250408,140600,911172572,2570,2575,2575,2570,36
|
||||
20250408,140500,911080047,2565,2580,2580,2565,112
|
||||
20250408,140400,910792017,2590,2565,2600,2565,47053
|
||||
20250408,140300,788876572,2565,2555,2565,2555,3186
|
||||
20250408,140200,780725417,2560,2550,2560,2545,5556
|
||||
20250408,140100,766550847,2555,2555,2555,2555,0
|
||||
20250408,140000,766550847,2555,2555,2555,2555,19
|
||||
20250408,135900,766502302,2555,2550,2555,2550,19
|
||||
20250408,135800,766453782,2550,2550,2550,2545,1050
|
||||
20250408,135700,763781007,2555,2540,2555,2540,1044
|
||||
20250408,135600,761124222,2540,2540,2540,2540,2
|
||||
20250408,135500,761119142,2545,2545,2545,2545,1
|
||||
20250408,135400,761116597,2540,2535,2540,2535,2178
|
||||
20250408,135300,755584582,2540,2540,2540,2540,0
|
||||
20250408,135200,755584582,2540,2530,2540,2530,1066
|
||||
20250408,135100,752887592,2525,2525,2525,2525,302
|
||||
20250408,135000,752125042,2520,2515,2525,2515,2300
|
||||
20250408,134900,746338022,2530,2515,2530,2515,1738
|
||||
20250408,134800,741966937,2515,2515,2515,2515,1
|
||||
20250408,134700,741964422,2515,2520,2520,2515,2886
|
||||
20250408,134600,734703757,2525,2540,2540,2525,4797
|
||||
20250408,134500,722536352,2545,2545,2545,2545,0
|
||||
20250408,134400,722536352,2545,2545,2545,2545,0
|
||||
20250408,134300,722536352,2545,2545,2545,2545,300
|
||||
20250408,134200,721772852,2545,2545,2545,2545,0
|
||||
20250408,134100,721772852,2545,2545,2545,2545,0
|
||||
20250408,134000,721772852,2545,2545,2545,2545,0
|
||||
20250408,133900,721772852,2545,2545,2545,2545,0
|
||||
20250408,133800,721772852,2545,2545,2545,2545,1
|
||||
20250408,133700,721770307,2555,2555,2555,2555,1
|
||||
20250408,133600,721767752,2555,2540,2555,2540,41
|
||||
20250408,133500,721663597,2555,2540,2555,2540,51
|
||||
20250408,133400,721534042,2540,2535,2545,2535,11422
|
||||
20250408,133300,692518147,2535,2525,2535,2525,3514
|
||||
20250408,133200,683615297,2540,2540,2540,2540,0
|
||||
20250408,133100,683615297,2540,2540,2540,2540,500
|
||||
20250408,133000,682345297,2540,2540,2540,2540,4
|
||||
20250408,132900,682335137,2530,2540,2540,2530,105
|
||||
20250408,132800,682069467,2540,2540,2540,2540,6
|
||||
20250408,132700,682054227,2540,2545,2545,2540,6
|
||||
20250408,132600,682038982,2525,2525,2525,2525,1223
|
||||
20250408,132500,678950907,2530,2530,2530,2530,0
|
||||
20250408,132400,678950907,2530,2530,2530,2530,0
|
||||
20250408,132300,678950907,2530,2540,2540,2530,3999
|
||||
20250408,132200,668830547,2560,2560,2560,2560,0
|
||||
20250408,132100,668830547,2560,2560,2560,2560,1
|
||||
20250408,132000,668827987,2545,2545,2545,2545,0
|
||||
20250408,131900,668827987,2545,2545,2545,2545,600
|
||||
20250408,131800,667300987,2545,2545,2545,2545,467
|
||||
20250408,131700,666112472,2545,2545,2545,2545,533
|
||||
20250408,131600,664755987,2550,2560,2560,2550,1730
|
||||
20250408,131500,660339032,2565,2565,2565,2565,0
|
||||
20250408,131400,660339032,2565,2565,2565,2565,0
|
||||
20250408,131300,660339032,2565,2565,2565,2565,13623
|
||||
20250408,131200,625396037,2575,2570,2575,2570,946
|
||||
20250408,131100,622961587,2570,2570,2570,2570,37
|
||||
20250408,131000,622866497,2565,2565,2565,2565,10000
|
||||
20250408,130900,597216497,2565,2565,2565,2565,9623
|
||||
20250408,130800,572533502,2565,2565,2570,2560,939
|
||||
20250408,130700,570123117,2565,2565,2570,2565,10632
|
||||
20250408,130600,542848727,2560,2540,2560,2540,3300
|
||||
20250408,130500,534436077,2540,2525,2540,2525,5505
|
||||
20250408,130400,520493162,2520,2520,2520,2515,2307
|
||||
20250408,130300,514690997,2520,2520,2520,2520,15
|
||||
20250408,130200,514653197,2520,2520,2520,2520,1000
|
||||
20250408,130100,512133197,2530,2530,2530,2530,0
|
||||
20250408,130000,512133197,2530,2530,2530,2530,0
|
||||
20250408,125900,512133197,2530,2530,2530,2530,0
|
||||
20250408,125800,512133197,2530,2520,2530,2520,35
|
||||
20250408,125700,512044797,2515,2515,2515,2515,0
|
||||
20250408,125600,512044797,2515,2515,2515,2515,0
|
||||
20250408,125500,512044797,2515,2515,2515,2515,0
|
||||
20250408,125400,512044797,2515,2520,2520,2515,1948
|
||||
20250408,125300,507139802,2520,2525,2525,2520,557
|
||||
20250408,125200,505736007,2525,2525,2525,2525,1000
|
||||
20250408,125100,503211007,2530,2525,2530,2525,1305
|
||||
20250408,125000,499915847,2525,2525,2525,2525,558
|
||||
20250408,124900,498506897,2525,2525,2525,2525,5
|
||||
20250408,124800,498494272,2530,2540,2540,2530,723
|
||||
20250408,124700,496665072,2530,2530,2530,2530,0
|
||||
20250408,124600,496665072,2530,2530,2530,2530,369
|
||||
20250408,124500,495731502,2530,2530,2530,2530,0
|
||||
20250408,124400,495731502,2530,2530,2530,2530,0
|
||||
20250408,124300,495731502,2530,2530,2530,2530,0
|
||||
20250408,124200,495731502,2530,2530,2530,2530,391
|
||||
20250408,124100,494742272,2535,2535,2535,2535,11
|
||||
20250408,124000,494714387,2540,2540,2540,2540,24
|
||||
20250408,123900,494653427,2540,2540,2540,2540,0
|
||||
20250408,123800,494653427,2540,2540,2540,2540,1003
|
||||
20250408,123700,492105807,2540,2540,2540,2540,0
|
||||
20250408,123600,492105807,2540,2540,2540,2540,14
|
||||
20250408,123500,492070247,2530,2530,2530,2530,0
|
||||
20250408,123400,492070247,2530,2530,2530,2530,1000
|
||||
20250408,123300,489540247,2530,2530,2530,2530,344
|
||||
20250408,123200,488669927,2530,2530,2530,2530,0
|
||||
20250408,123100,488669927,2530,2530,2530,2530,129
|
||||
20250408,123000,488343557,2540,2540,2540,2540,2
|
||||
20250408,122900,488338477,2545,2540,2545,2540,10000
|
||||
20250408,122800,462888502,2535,2535,2535,2535,78
|
||||
20250408,122700,462690772,2540,2540,2540,2540,0
|
||||
20250408,122600,462690772,2540,2545,2545,2535,2796
|
||||
20250408,122500,455595177,2550,2550,2550,2550,189
|
||||
20250408,122400,455113227,2555,2555,2555,2555,204
|
||||
20250408,122300,454592007,2555,2555,2555,2555,301
|
||||
20250408,122200,453822952,2550,2550,2555,2550,479
|
||||
20250408,122100,452599197,2545,2545,2545,2545,1003
|
||||
20250408,122000,450046562,2555,2555,2555,2555,185
|
||||
20250408,121900,449573887,2555,2555,2555,2555,0
|
||||
20250408,121800,449573887,2555,2555,2555,2555,0
|
||||
20250408,121700,449573887,2555,2555,2555,2555,3
|
||||
20250408,121600,449566222,2545,2545,2545,2545,0
|
||||
20250408,121500,449566222,2545,2545,2545,2545,0
|
||||
20250408,121400,449566222,2545,2550,2550,2545,1156
|
||||
20250408,121300,446623457,2555,2555,2555,2555,0
|
||||
20250408,121200,446623457,2555,2555,2555,2555,3
|
||||
20250408,121100,446615792,2555,2555,2555,2555,10
|
||||
20250408,121000,446590242,2555,2555,2555,2555,1
|
||||
20250408,120900,446587687,2555,2555,2555,2555,1
|
||||
20250408,120800,446585132,2555,2555,2555,2555,2
|
||||
20250408,120700,446580022,2550,2550,2550,2550,30
|
||||
20250408,120600,446503522,2555,2555,2555,2555,44
|
||||
20250408,120500,446391102,2555,2555,2555,2555,30
|
||||
20250408,120400,446314452,2555,2555,2555,2555,0
|
||||
20250408,120300,446314452,2555,2555,2555,2555,6
|
||||
20250408,120200,446299122,2555,2555,2555,2550,754
|
||||
20250408,120100,444373242,2565,2565,2565,2565,0
|
||||
20250408,120000,444373242,2565,2560,2565,2555,911
|
||||
20250408,115900,442045432,2560,2560,2560,2560,0
|
||||
20250408,115800,442045432,2560,2565,2565,2560,157
|
||||
20250408,115700,441642732,2570,2570,2570,2570,1
|
||||
20250408,115600,441640162,2565,2570,2570,2565,2
|
||||
20250408,115500,441635027,2565,2565,2565,2565,0
|
||||
20250408,115400,441635027,2565,2570,2570,2565,3
|
||||
20250408,115300,441627322,2565,2565,2565,2565,122
|
||||
20250408,115200,441314392,2565,2565,2565,2565,0
|
||||
20250408,115100,441314392,2565,2565,2565,2565,0
|
||||
20250408,115000,441314392,2565,2565,2565,2565,32
|
||||
20250408,114900,441232312,2580,2580,2580,2580,0
|
||||
20250408,114800,441232312,2580,2580,2580,2580,1
|
||||
20250408,114700,441229732,2565,2565,2565,2565,0
|
||||
20250408,114600,441229732,2565,2580,2580,2565,11
|
||||
20250408,114500,441201367,2585,2585,2585,2585,0
|
||||
20250408,114400,441201367,2585,2565,2585,2565,16
|
||||
20250408,114300,441160027,2595,2580,2595,2580,3077
|
||||
20250408,114200,433200867,2580,2580,2580,2580,1
|
||||
20250408,114100,433198287,2575,2580,2585,2575,164
|
||||
20250408,114000,432775647,2585,2580,2585,2575,243
|
||||
20250408,113900,432149202,2585,2565,2585,2565,102
|
||||
20250408,113800,431887552,2595,2595,2595,2595,0
|
||||
20250408,113700,431887552,2595,2595,2595,2595,0
|
||||
20250408,113600,431887552,2595,2585,2600,2565,3909
|
||||
20250408,113500,421756742,2585,2585,2585,2585,1133
|
||||
20250408,113400,418827937,2585,2570,2585,2570,3211
|
||||
20250408,113300,410544137,2570,2560,2570,2560,1902
|
||||
20250408,113200,405659987,2570,2570,2570,2570,1
|
||||
20250408,113100,405657417,2560,2565,2570,2560,22
|
||||
20250408,113000,405601037,2570,2570,2570,2570,0
|
||||
20250408,112900,405601037,2570,2570,2570,2570,0
|
||||
20250408,112800,405601037,2570,2575,2575,2570,4287
|
||||
20250408,112700,394579447,2575,2570,2575,2570,6511
|
||||
20250408,112600,377846172,2570,2570,2570,2570,0
|
||||
20250408,112500,377846172,2570,2570,2570,2570,0
|
||||
20250408,112400,377846172,2570,2570,2570,2570,0
|
||||
20250408,112300,377846172,2570,2575,2575,2565,5005
|
||||
20250408,112200,365008297,2575,2570,2575,2570,41
|
||||
20250408,112100,364902922,2575,2575,2575,2570,8002
|
||||
20250408,112000,344337772,2570,2570,2580,2565,6551
|
||||
20250408,111900,327507692,2565,2565,2565,2565,1002
|
||||
20250408,111800,324937562,2560,2560,2565,2560,859
|
||||
20250408,111700,322738512,2560,2535,2560,2535,4539
|
||||
20250408,111600,311181012,2540,2540,2540,2540,3
|
||||
20250408,111500,311173392,2545,2540,2545,2540,10
|
||||
20250408,111400,311147947,2545,2550,2550,2510,6888
|
||||
20250408,111300,293739847,2550,2550,2550,2550,301
|
||||
20250408,111200,292972297,2550,2550,2550,2550,1
|
||||
20250408,111100,292969747,2545,2545,2545,2545,24
|
||||
20250408,111000,292908667,2545,2545,2545,2545,1
|
||||
20250408,110900,292906122,2545,2550,2550,2545,176
|
||||
20250408,110800,292458192,2545,2545,2545,2545,17
|
||||
20250408,110700,292414927,2545,2545,2545,2545,60
|
||||
20250408,110600,292262227,2545,2545,2545,2545,701
|
||||
20250408,110500,290478182,2545,2545,2545,2545,100
|
||||
20250408,110400,290223682,2550,2550,2550,2550,51
|
||||
20250408,110300,290093632,2545,2545,2545,2545,106
|
||||
20250408,110200,289823862,2545,2545,2545,2545,399
|
||||
20250408,110100,288808407,2540,2540,2540,2540,0
|
||||
20250408,110000,288808407,2540,2545,2550,2540,10
|
||||
20250408,105900,288782992,2550,2550,2550,2550,0
|
||||
20250408,105800,288782992,2550,2550,2550,2550,2
|
||||
20250408,105700,288777892,2545,2545,2545,2545,0
|
||||
20250408,105600,288777892,2545,2545,2545,2545,1068
|
||||
20250408,105500,286059832,2540,2540,2540,2540,10
|
||||
20250408,105400,286034432,2545,2545,2545,2545,20
|
||||
20250408,105300,285983532,2545,2545,2545,2545,1
|
||||
20250408,105200,285980987,2545,2540,2545,2540,21
|
||||
20250408,105100,285927642,2545,2545,2545,2535,1736
|
||||
20250408,105000,281526242,2545,2545,2545,2545,2
|
||||
20250408,104900,281521152,2545,2540,2545,2540,1189
|
||||
20250408,104800,278501037,2545,2550,2550,2540,5
|
||||
20250408,104700,278488317,2545,2545,2545,2545,2
|
||||
20250408,104600,278483227,2545,2540,2550,2540,8820
|
||||
20250408,104500,256025427,2535,2525,2535,2525,4606
|
||||
20250408,104400,244358137,2530,2515,2530,2515,1955
|
||||
20250408,104300,239426722,2520,2520,2520,2520,100
|
||||
20250408,104200,239174722,2520,2515,2520,2515,1018
|
||||
20250408,104100,236614442,2515,2520,2520,2515,1654
|
||||
20250408,104000,232454522,2520,2525,2525,2520,323
|
||||
20250408,103900,231638962,2525,2525,2525,2520,502
|
||||
20250408,103800,230371912,2520,2525,2525,2520,1005
|
||||
20250408,103700,227839292,2525,2525,2525,2525,1
|
||||
20250408,103600,227836767,2525,2525,2525,2520,1001
|
||||
20250408,103500,225309247,2530,2520,2530,2520,394
|
||||
20250408,103400,224314407,2525,2525,2525,2525,104
|
||||
20250408,103300,224051807,2525,2525,2525,2525,0
|
||||
20250408,103200,224051807,2525,2525,2525,2525,5
|
||||
20250408,103100,224039182,2525,2525,2525,2525,1
|
||||
20250408,103000,224036657,2525,2525,2525,2525,0
|
||||
20250408,102900,224036657,2525,2525,2535,2525,1601
|
||||
20250408,102800,219994122,2520,2535,2535,2520,41
|
||||
20250408,102700,219890787,2530,2530,2530,2530,15
|
||||
20250408,102600,219852837,2525,2530,2530,2525,105
|
||||
20250408,102500,219587687,2540,2540,2540,2540,0
|
||||
20250408,102400,219587687,2540,2530,2540,2515,2425
|
||||
20250408,102300,213464077,2530,2530,2530,2530,1
|
||||
20250408,102200,213461547,2515,2510,2530,2510,928
|
||||
20250408,102100,211129747,2530,2515,2530,2515,228
|
||||
20250408,102000,210556312,2530,2525,2530,2510,5480
|
||||
20250408,101900,196793862,2535,2535,2535,2535,1
|
||||
20250408,101800,196791327,2525,2525,2525,2525,200
|
||||
20250408,101700,196286327,2540,2540,2540,2540,0
|
||||
20250408,101600,196286327,2540,2540,2540,2540,1
|
||||
20250408,101500,196283787,2525,2525,2525,2525,2
|
||||
20250408,101400,196278737,2540,2525,2540,2525,266
|
||||
20250408,101300,195603397,2540,2540,2540,2540,2
|
||||
20250408,101200,195598317,2525,2540,2540,2525,102
|
||||
20250408,101100,195340732,2525,2540,2540,2525,51
|
||||
20250408,101000,195211942,2530,2530,2540,2530,1171
|
||||
20250408,100900,192245807,2530,2530,2530,2530,1
|
||||
20250408,100800,192243277,2525,2525,2525,2525,0
|
||||
20250408,100700,192243277,2525,2525,2525,2525,451
|
||||
20250408,100600,191104502,2530,2530,2530,2530,2822
|
||||
20250408,100500,183964842,2540,2540,2540,2540,0
|
||||
20250408,100400,183964842,2540,2535,2540,2535,6264
|
||||
20250408,100300,168085597,2535,2525,2535,2520,1598
|
||||
20250408,100200,164054237,2520,2510,2520,2510,1620
|
||||
20250408,100100,159977977,2515,2515,2515,2505,7296
|
||||
20250408,100000,141678042,2515,2520,2530,2510,1094
|
||||
20250408,095900,138931452,2535,2515,2535,2515,1074
|
||||
20250408,095800,136228862,2535,2520,2535,2520,202
|
||||
20250408,095700,135719792,2535,2535,2535,2535,0
|
||||
20250408,095600,135719792,2535,2520,2535,2520,129
|
||||
20250408,095500,135394277,2535,2520,2535,2520,1121
|
||||
20250408,095400,132567307,2535,2535,2535,2520,399
|
||||
20250408,095300,131561032,2525,2530,2530,2525,1314
|
||||
20250408,095200,128243132,2535,2535,2535,2530,455
|
||||
20250408,095100,127090512,2535,2535,2535,2525,126
|
||||
20250408,095000,126772332,2535,2535,2535,2525,580
|
||||
20250408,094900,125305912,2535,2525,2535,2525,126
|
||||
20250408,094800,124987722,2535,2535,2535,2535,54
|
||||
20250408,094700,124850832,2535,2530,2535,2530,856
|
||||
20250408,094600,122684927,2530,2530,2530,2530,99
|
||||
20250408,094500,122434457,2530,2520,2530,2520,306
|
||||
20250408,094400,121663307,2530,2530,2530,2530,45
|
||||
20250408,094300,121549457,2530,2520,2530,2515,672
|
||||
20250408,094200,119859102,2525,2525,2530,2525,7
|
||||
20250408,094100,119841422,2525,2515,2530,2510,2138
|
||||
20250408,094000,114468232,2530,2525,2530,2515,808
|
||||
20250408,093900,112434572,2530,2515,2530,2515,396
|
||||
20250408,093800,111437672,2530,2525,2530,2515,683
|
||||
20250408,093700,109716507,2530,2540,2540,2525,335
|
||||
20250408,093600,108870397,2525,2540,2540,2525,167
|
||||
20250408,093500,108448692,2540,2530,2540,2530,756
|
||||
20250408,093400,106535952,2540,2535,2540,2530,380
|
||||
20250408,093300,105572672,2540,2545,2545,2535,1572
|
||||
20250408,093200,101587077,2545,2555,2555,2535,2798
|
||||
20250408,093100,94471417,2550,2555,2555,2545,3419
|
||||
20250408,093000,85756789,2557,2560,2560,2557,537
|
||||
20250408,092900,84382165,2562,2565,2565,2562,607
|
||||
20250408,092800,82825240,2560,2560,2560,2560,119
|
||||
20250408,092700,82520600,2560,2560,2560,2560,24
|
||||
20250408,092600,82459160,2560,2565,2565,2560,24
|
||||
20250408,092500,82397715,2555,2560,2560,2555,421
|
||||
20250408,092400,81321555,2560,2565,2565,2560,1021
|
||||
20250408,092300,78707780,2570,2565,2570,2565,217
|
||||
20250408,092200,78150850,2565,2570,2570,2565,171
|
||||
20250408,092100,77711730,2565,2565,2565,2565,982
|
||||
20250408,092000,75192900,2575,2570,2575,2570,104
|
||||
20250408,091900,74925595,2575,2575,2575,2565,909
|
||||
20250408,091800,72593440,2570,2580,2580,2570,501
|
||||
20250408,091700,71305860,2565,2565,2580,2560,750
|
||||
20250408,091600,69376945,2565,2580,2580,2565,12
|
||||
20250408,091500,69346015,2580,2580,2580,2565,2387
|
||||
20250408,091400,63206620,2580,2585,2585,2575,1242
|
||||
20250408,091300,60006955,2580,2585,2585,2580,242
|
||||
20250408,091200,59382145,2585,2575,2585,2575,42
|
||||
20250408,091100,59273585,2585,2585,2585,2585,0
|
||||
20250408,091000,59273585,2585,2575,2585,2560,349
|
||||
20250408,090900,58378410,2585,2575,2585,2575,1847
|
||||
20250408,090800,53613105,2580,2570,2580,2570,1812
|
||||
20250408,090700,48949800,2570,2570,2570,2567,503
|
||||
20250408,090600,47657105,2565,2565,2570,2560,250
|
||||
20250408,090500,47015945,2560,2560,2570,2560,121
|
||||
20250408,090400,46706125,2570,2565,2570,2560,1273
|
||||
20250408,090300,43443975,2575,2575,2580,2575,287
|
||||
20250408,090200,42704945,2575,2555,2575,2555,1001
|
||||
20250408,090100,40141955,2570,2570,2585,2550,4992
|
||||
20250408,090000,27366255,2585,2555,2590,2555,10709
|
||||
|
Reference in New Issue
Block a user