Update 2025-04-08 2740 candle_min
This commit is contained in:
656
108380/min/candle-20250408.csv
Normal file
656
108380/min/candle-20250408.csv
Normal file
@@ -0,0 +1,656 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195400,409633395,14960,14960,14960,14960,193
|
||||
20250408,195300,409633395,14960,14960,14960,14960,0
|
||||
20250408,195200,409633395,14960,14960,14960,14960,0
|
||||
20250408,195100,409633395,14960,14960,14960,14960,0
|
||||
20250408,195000,409633395,14960,14960,14960,14960,0
|
||||
20250408,194900,409633395,14960,14960,14960,14960,0
|
||||
20250408,194800,409633395,14960,14960,14960,14960,0
|
||||
20250408,194700,409633395,14960,14960,14960,14960,0
|
||||
20250408,194600,409633395,14960,14960,14960,14960,0
|
||||
20250408,194500,409633395,14960,14960,14960,14960,0
|
||||
20250408,194400,409633395,14960,14960,14960,14960,0
|
||||
20250408,194300,409633395,14960,14960,14960,14960,0
|
||||
20250408,194200,409633395,14960,14960,14960,14960,0
|
||||
20250408,194100,409633395,14960,14960,14960,14960,0
|
||||
20250408,194000,409633395,14960,14960,14960,14960,0
|
||||
20250408,193900,409633395,14960,14960,14960,14960,0
|
||||
20250408,193800,409633395,14960,14960,14960,14960,0
|
||||
20250408,193700,409633395,14960,14960,14960,14960,0
|
||||
20250408,193600,409633395,14960,14960,14960,14960,0
|
||||
20250408,193500,409633395,14960,14960,14960,14960,0
|
||||
20250408,193400,409633395,14960,14960,14960,14960,0
|
||||
20250408,193300,409633395,14960,14960,14960,14960,0
|
||||
20250408,193200,409633395,14960,14960,14960,14960,0
|
||||
20250408,193100,409633395,14960,14960,14960,14960,0
|
||||
20250408,193000,409633395,14960,14960,14960,14960,0
|
||||
20250408,192900,409633395,14960,14960,14960,14960,0
|
||||
20250408,192800,409633395,14960,14960,14960,14960,0
|
||||
20250408,192700,409633395,14960,14960,14960,14960,0
|
||||
20250408,192600,409633395,14960,14960,14960,14960,0
|
||||
20250408,192500,409633395,14960,14960,14960,14960,0
|
||||
20250408,192400,409633395,14960,14960,14960,14960,193
|
||||
20250408,192300,409633395,14960,14960,14960,14960,0
|
||||
20250408,192200,409633395,14960,14960,14960,14960,0
|
||||
20250408,192100,409633395,14960,14960,14960,14960,0
|
||||
20250408,192000,409633395,14960,14960,14960,14960,0
|
||||
20250408,191900,409633395,14960,14960,14960,14960,0
|
||||
20250408,191800,409633395,14960,14960,14960,14960,0
|
||||
20250408,191700,409633395,14960,14960,14960,14960,0
|
||||
20250408,191600,409633395,14960,14960,14960,14960,0
|
||||
20250408,191500,409633395,14960,14960,14960,14960,0
|
||||
20250408,191400,409633395,14960,14960,14960,14960,0
|
||||
20250408,191300,409633395,14960,14960,14960,14960,0
|
||||
20250408,191200,409633395,14960,14960,14960,14960,0
|
||||
20250408,191100,409633395,14960,14960,14960,14960,0
|
||||
20250408,191000,409633395,14960,14960,14960,14960,0
|
||||
20250408,190900,409633395,14960,14960,14960,14960,0
|
||||
20250408,190800,409633395,14960,14960,14960,14960,0
|
||||
20250408,190700,409633395,14960,14960,14960,14960,0
|
||||
20250408,190600,409633395,14960,14960,14960,14960,0
|
||||
20250408,190500,409633395,14960,14960,14960,14960,0
|
||||
20250408,190400,409633395,14960,14960,14960,14960,0
|
||||
20250408,190300,409633395,14960,14960,14960,14960,0
|
||||
20250408,190200,409633395,14960,14960,14960,14960,0
|
||||
20250408,190100,409633395,14960,14960,14960,14960,0
|
||||
20250408,190000,409633395,14960,14960,14960,14960,0
|
||||
20250408,185900,409633395,14960,14960,14960,14960,0
|
||||
20250408,185800,409633395,14960,14960,14960,14960,0
|
||||
20250408,185700,409633395,14960,14960,14960,14960,0
|
||||
20250408,185600,409633395,14960,14960,14960,14960,0
|
||||
20250408,185500,409633395,14960,14960,14960,14960,0
|
||||
20250408,185400,409633395,14960,14960,14960,14960,193
|
||||
20250408,185300,409633395,14960,14960,14960,14960,0
|
||||
20250408,185200,409633395,14960,14960,14960,14960,0
|
||||
20250408,185100,409633395,14960,14960,14960,14960,0
|
||||
20250408,185000,409633395,14960,14960,14960,14960,0
|
||||
20250408,184900,409633395,14960,14960,14960,14960,0
|
||||
20250408,184800,409633395,14960,14960,14960,14960,0
|
||||
20250408,184700,409633395,14960,14960,14960,14960,0
|
||||
20250408,184600,409633395,14960,14960,14960,14960,0
|
||||
20250408,184500,409633395,14960,14960,14960,14960,0
|
||||
20250408,184400,409633395,14960,14960,14960,14960,0
|
||||
20250408,184300,409633395,14960,14960,14960,14960,0
|
||||
20250408,184200,409633395,14960,14960,14960,14960,0
|
||||
20250408,184100,409633395,14960,14960,14960,14960,0
|
||||
20250408,184000,409633395,14960,14960,14960,14960,0
|
||||
20250408,183900,409633395,14960,14960,14960,14960,0
|
||||
20250408,183800,409633395,14960,14960,14960,14960,0
|
||||
20250408,183700,409633395,14960,14960,14960,14960,0
|
||||
20250408,183600,409633395,14960,14960,14960,14960,0
|
||||
20250408,183500,409633395,14960,14960,14960,14960,0
|
||||
20250408,183400,409633395,14960,14960,14960,14960,0
|
||||
20250408,183300,409633395,14960,14960,14960,14960,0
|
||||
20250408,183200,409633395,14960,14960,14960,14960,0
|
||||
20250408,183100,409633395,14960,14960,14960,14960,0
|
||||
20250408,183000,409633395,14960,14960,14960,14960,0
|
||||
20250408,182900,409633395,14960,14960,14960,14960,0
|
||||
20250408,182800,409633395,14960,14960,14960,14960,0
|
||||
20250408,182700,409633395,14960,14960,14960,14960,0
|
||||
20250408,182600,409633395,14960,14960,14960,14960,0
|
||||
20250408,182500,409633395,14960,14960,14960,14960,0
|
||||
20250408,182400,409633395,14960,14960,14960,14960,193
|
||||
20250408,182300,409633395,14960,14960,14960,14960,0
|
||||
20250408,182200,409633395,14960,14960,14960,14960,0
|
||||
20250408,182100,409633395,14960,14960,14960,14960,0
|
||||
20250408,182000,409633395,14960,14960,14960,14960,0
|
||||
20250408,181900,409633395,14960,14960,14960,14960,0
|
||||
20250408,181800,409633395,14960,14960,14960,14960,0
|
||||
20250408,181700,409633395,14960,14960,14960,14960,0
|
||||
20250408,181600,409633395,14960,14960,14960,14960,0
|
||||
20250408,181500,409633395,14960,14960,14960,14960,0
|
||||
20250408,181400,409633395,14960,14960,14960,14960,0
|
||||
20250408,181300,409633395,14960,14960,14960,14960,0
|
||||
20250408,181200,409633395,14960,14960,14960,14960,0
|
||||
20250408,181100,409633395,14960,14960,14960,14960,0
|
||||
20250408,181000,409633395,14960,14960,14960,14960,0
|
||||
20250408,180900,409633395,14960,14960,14960,14960,0
|
||||
20250408,180800,409633395,14960,14960,14960,14960,0
|
||||
20250408,180700,409633395,14960,14960,14960,14960,0
|
||||
20250408,180600,409633395,14960,14960,14960,14960,0
|
||||
20250408,180500,409633395,14960,14960,14960,14960,0
|
||||
20250408,180400,409633395,14960,14960,14960,14960,0
|
||||
20250408,180300,409633395,14960,14960,14960,14960,0
|
||||
20250408,180200,409633395,14960,14960,14960,14960,0
|
||||
20250408,180100,409633395,14960,14960,14960,14960,0
|
||||
20250408,180000,409633395,14960,14960,14960,14960,0
|
||||
20250408,175900,409633395,14960,14960,14960,14960,0
|
||||
20250408,175800,409633395,14960,14960,14960,14960,0
|
||||
20250408,175700,409633395,14960,14960,14960,14960,0
|
||||
20250408,175600,409633395,14960,14960,14960,14960,0
|
||||
20250408,175500,409633395,14960,14960,14960,14960,0
|
||||
20250408,175400,409633395,14960,14960,14960,14960,193
|
||||
20250408,175300,409633395,14960,14960,14960,14960,0
|
||||
20250408,175200,409633395,14960,14960,14960,14960,0
|
||||
20250408,175100,409633395,14960,14960,14960,14960,0
|
||||
20250408,175000,409633395,14960,14960,14960,14960,0
|
||||
20250408,174900,409633395,14960,14960,14960,14960,0
|
||||
20250408,174800,409633395,14960,14960,14960,14960,0
|
||||
20250408,174700,409633395,14960,14960,14960,14960,0
|
||||
20250408,174600,409633395,14960,14960,14960,14960,0
|
||||
20250408,174500,409633395,14960,14960,14960,14960,0
|
||||
20250408,174400,409633395,14960,14960,14960,14960,0
|
||||
20250408,174300,409633395,14960,14960,14960,14960,0
|
||||
20250408,174200,409633395,14960,14960,14960,14960,0
|
||||
20250408,174100,409633395,14960,14960,14960,14960,0
|
||||
20250408,174000,409633395,14960,14960,14960,14960,0
|
||||
20250408,173900,409633395,14960,14960,14960,14960,0
|
||||
20250408,173800,409633395,14960,14960,14960,14960,0
|
||||
20250408,173700,409633395,14960,14960,14960,14960,0
|
||||
20250408,173600,409633395,14960,14960,14960,14960,0
|
||||
20250408,173500,409633395,14960,14960,14960,14960,0
|
||||
20250408,173400,409633395,14960,14960,14960,14960,0
|
||||
20250408,173300,409633395,14960,14960,14960,14960,0
|
||||
20250408,173200,409633395,14960,14960,14960,14960,0
|
||||
20250408,173100,409633395,14960,14960,14960,14960,0
|
||||
20250408,173000,409633395,14960,14960,14960,14960,0
|
||||
20250408,172900,409633395,14960,14960,14960,14960,0
|
||||
20250408,172800,409633395,14960,14960,14960,14960,0
|
||||
20250408,172700,409633395,14960,14960,14960,14960,0
|
||||
20250408,172600,409633395,14960,14960,14960,14960,0
|
||||
20250408,172500,409633395,14960,14960,14960,14960,0
|
||||
20250408,172400,409633395,14960,14960,14960,14960,193
|
||||
20250408,172300,409633395,14960,14960,14960,14960,0
|
||||
20250408,172200,409633395,14960,14960,14960,14960,0
|
||||
20250408,172100,409633395,14960,14960,14960,14960,0
|
||||
20250408,172000,409633395,14960,14960,14960,14960,0
|
||||
20250408,171900,409633395,14960,14960,14960,14960,0
|
||||
20250408,171800,409633395,14960,14960,14960,14960,0
|
||||
20250408,171700,409633395,14960,14960,14960,14960,0
|
||||
20250408,171600,409633395,14960,14960,14960,14960,0
|
||||
20250408,171500,409633395,14960,14960,14960,14960,0
|
||||
20250408,171400,409633395,14960,14960,14960,14960,0
|
||||
20250408,171300,409633395,14960,14960,14960,14960,0
|
||||
20250408,171200,409633395,14960,14960,14960,14960,0
|
||||
20250408,171100,409633395,14960,14960,14960,14960,0
|
||||
20250408,171000,409633395,14960,14960,14960,14960,0
|
||||
20250408,170900,409633395,14960,14960,14960,14960,0
|
||||
20250408,170800,409633395,14960,14960,14960,14960,0
|
||||
20250408,170700,409633395,14960,14960,14960,14960,0
|
||||
20250408,170600,409633395,14960,14960,14960,14960,0
|
||||
20250408,170500,409633395,14960,14960,14960,14960,0
|
||||
20250408,170400,409633395,14960,14960,14960,14960,0
|
||||
20250408,170300,409633395,14960,14960,14960,14960,0
|
||||
20250408,170200,409633395,14960,14960,14960,14960,0
|
||||
20250408,170100,409633395,14960,14960,14960,14960,0
|
||||
20250408,170000,409633395,14960,14960,14960,14960,0
|
||||
20250408,165900,409633395,14960,14960,14960,14960,0
|
||||
20250408,165800,409633395,14960,14960,14960,14960,0
|
||||
20250408,165700,409633395,14960,14960,14960,14960,0
|
||||
20250408,165600,409633395,14960,14960,14960,14960,0
|
||||
20250408,165500,409633395,14960,14960,14960,14960,0
|
||||
20250408,165400,409633395,14960,14960,14960,14960,193
|
||||
20250408,165300,409633395,14960,14960,14960,14960,0
|
||||
20250408,165200,409633395,14960,14960,14960,14960,0
|
||||
20250408,165100,409633395,14960,14960,14960,14960,0
|
||||
20250408,165000,409633395,14960,14960,14960,14960,0
|
||||
20250408,164900,409633395,14960,14960,14960,14960,0
|
||||
20250408,164800,409633395,14960,14960,14960,14960,0
|
||||
20250408,164700,409633395,14960,14960,14960,14960,0
|
||||
20250408,164600,409633395,14960,14960,14960,14960,0
|
||||
20250408,164500,409633395,14960,14960,14960,14960,0
|
||||
20250408,164400,409633395,14960,14960,14960,14960,0
|
||||
20250408,164300,409633395,14960,14960,14960,14960,0
|
||||
20250408,164200,409633395,14960,14960,14960,14960,0
|
||||
20250408,164100,409633395,14960,14960,14960,14960,0
|
||||
20250408,164000,409633395,14960,14960,14960,14960,0
|
||||
20250408,163900,409633395,14960,14960,14960,14960,0
|
||||
20250408,163800,409633395,14960,14960,14960,14960,0
|
||||
20250408,163700,409633395,14960,14960,14960,14960,0
|
||||
20250408,163600,409633395,14960,14960,14960,14960,0
|
||||
20250408,163500,409633395,14960,14960,14960,14960,0
|
||||
20250408,163400,409633395,14960,14960,14960,14960,0
|
||||
20250408,163300,409633395,14960,14960,14960,14960,0
|
||||
20250408,163200,409633395,14960,14960,14960,14960,0
|
||||
20250408,163100,409633395,14960,14960,14960,14960,0
|
||||
20250408,163000,409633395,14960,14960,14960,14960,0
|
||||
20250408,162900,409633395,14960,14960,14960,14960,0
|
||||
20250408,162800,409633395,14960,14960,14960,14960,0
|
||||
20250408,162700,409633395,14960,14960,14960,14960,0
|
||||
20250408,162600,409633395,14960,14960,14960,14960,0
|
||||
20250408,162500,409633395,14960,14960,14960,14960,0
|
||||
20250408,162400,409633395,14960,14960,14960,14960,193
|
||||
20250408,162300,409633395,14960,14960,14960,14960,0
|
||||
20250408,162200,409633395,14960,14960,14960,14960,0
|
||||
20250408,162100,409633395,14960,14960,14960,14960,0
|
||||
20250408,162000,409633395,14960,14960,14960,14960,0
|
||||
20250408,161900,409633395,14960,14960,14960,14960,0
|
||||
20250408,161800,409633395,14960,14960,14960,14960,0
|
||||
20250408,161700,409633395,14960,14960,14960,14960,0
|
||||
20250408,161600,409633395,14960,14960,14960,14960,0
|
||||
20250408,161500,409633395,14960,14960,14960,14960,0
|
||||
20250408,161400,409633395,14960,14960,14960,14960,0
|
||||
20250408,161300,409633395,14960,14960,14960,14960,0
|
||||
20250408,161200,409633395,14960,14960,14960,14960,0
|
||||
20250408,161100,409633395,14960,14960,14960,14960,0
|
||||
20250408,161000,409633395,14960,14960,14960,14960,0
|
||||
20250408,160900,409633395,14960,14960,14960,14960,0
|
||||
20250408,160800,409633395,14960,14960,14960,14960,0
|
||||
20250408,160700,409633395,14960,14960,14960,14960,0
|
||||
20250408,160600,409633395,14960,14960,14960,14960,0
|
||||
20250408,160500,409633395,14960,14960,14960,14960,0
|
||||
20250408,160400,409633395,14960,14960,14960,14960,0
|
||||
20250408,160300,409633395,14960,14960,14960,14960,0
|
||||
20250408,160200,409633395,14960,14960,14960,14960,0
|
||||
20250408,160100,409633395,14960,14960,14960,14960,0
|
||||
20250408,160000,409633395,14960,14960,14960,14960,0
|
||||
20250408,155900,409633395,14960,14960,14960,14960,0
|
||||
20250408,155800,409633395,14960,14960,14960,14960,0
|
||||
20250408,155700,409633395,14960,14960,14960,14960,0
|
||||
20250408,155600,409633395,14960,14960,14960,14960,0
|
||||
20250408,155500,409633395,14960,14960,14960,14960,0
|
||||
20250408,155400,409633395,14960,14960,14960,14960,193
|
||||
20250408,155300,409633395,14960,14960,14960,14960,0
|
||||
20250408,155200,409633395,14960,14960,14960,14960,0
|
||||
20250408,155100,409633395,14960,14960,14960,14960,0
|
||||
20250408,155000,409633395,14960,14960,14960,14960,0
|
||||
20250408,154900,409633395,14960,14960,14960,14960,0
|
||||
20250408,154800,409633395,14960,14960,14960,14960,0
|
||||
20250408,154700,409633395,14960,14960,14960,14960,0
|
||||
20250408,154600,409633395,14960,14960,14960,14960,0
|
||||
20250408,154500,409633395,14960,14960,14960,14960,0
|
||||
20250408,154400,409633395,14960,14960,14960,14960,0
|
||||
20250408,154300,409633395,14960,14960,14960,14960,0
|
||||
20250408,154200,409633395,14960,14960,14960,14960,0
|
||||
20250408,154100,409633395,14960,14960,14960,14960,0
|
||||
20250408,154000,409633395,14960,14960,14960,14960,0
|
||||
20250408,153900,409633395,14960,14960,14960,14960,0
|
||||
20250408,153800,409633395,14960,14960,14960,14960,0
|
||||
20250408,153700,409633395,14960,14960,14960,14960,0
|
||||
20250408,153600,409633395,14960,14960,14960,14960,0
|
||||
20250408,153500,409633395,14960,14960,14960,14960,0
|
||||
20250408,153400,409633395,14960,14960,14960,14960,0
|
||||
20250408,153300,409633395,14960,14960,14960,14960,0
|
||||
20250408,153200,409633395,14960,14960,14960,14960,0
|
||||
20250408,153100,409633395,14960,14960,14960,14960,0
|
||||
20250408,153000,409633395,14960,14960,14960,14960,193
|
||||
20250408,152900,406746115,15010,15010,15010,15010,0
|
||||
20250408,152800,406746115,15010,15010,15010,15010,0
|
||||
20250408,152700,406746115,15010,15010,15010,15010,0
|
||||
20250408,152600,406746115,15010,15010,15010,15010,0
|
||||
20250408,152500,406746115,15010,15010,15010,15010,0
|
||||
20250408,152400,406746115,15010,15010,15010,15010,0
|
||||
20250408,152300,406746115,15010,15010,15010,15010,0
|
||||
20250408,152200,406746115,15010,15010,15010,15010,0
|
||||
20250408,152100,406746115,15010,15010,15010,15010,0
|
||||
20250408,152000,406746115,15010,15010,15010,15010,0
|
||||
20250408,151900,406746115,15010,15070,15070,15000,75
|
||||
20250408,151800,405619305,15080,15070,15080,15070,10
|
||||
20250408,151700,405468585,15060,15060,15060,15060,7
|
||||
20250408,151600,405363165,15060,15070,15070,15060,6
|
||||
20250408,151500,405272765,15080,15100,15100,15080,20
|
||||
20250408,151400,404970955,15095,15090,15095,15090,100
|
||||
20250408,151300,403461495,15100,15120,15120,15090,31
|
||||
20250408,151200,402993455,15080,15080,15080,15080,0
|
||||
20250408,151100,402993455,15080,15080,15080,15080,2
|
||||
20250408,151000,402963295,15120,15120,15120,15120,12
|
||||
20250408,150900,402781855,15130,15130,15130,15130,0
|
||||
20250408,150800,402781855,15130,15130,15130,15130,1
|
||||
20250408,150700,402766725,15030,15030,15030,15030,0
|
||||
20250408,150600,402766725,15030,15160,15160,15030,2
|
||||
20250408,150500,402736535,15160,15160,15160,15160,0
|
||||
20250408,150400,402736535,15160,15110,15170,15110,186
|
||||
20250408,150300,399921685,15020,15020,15020,15020,1
|
||||
20250408,150200,399906665,15100,15000,15100,15000,156
|
||||
20250408,150100,397554265,15070,15070,15070,15070,0
|
||||
20250408,150000,397554265,15070,15020,15070,15000,1683
|
||||
20250408,145900,372290935,15020,15020,15020,15020,6
|
||||
20250408,145800,372200815,15010,15010,15010,15010,5
|
||||
20250408,145700,372125765,15060,15060,15060,15060,14
|
||||
20250408,145600,371914925,15070,15020,15070,15020,118
|
||||
20250408,145500,370137895,15020,15020,15020,15020,5
|
||||
20250408,145400,370062795,15060,15060,15060,15060,0
|
||||
20250408,145300,370062795,15060,15010,15070,15010,132
|
||||
20250408,145200,368080745,15000,15000,15000,15000,7
|
||||
20250408,145100,367975745,15010,15010,15010,15010,0
|
||||
20250408,145000,367975745,15010,15010,15010,15010,5
|
||||
20250408,144900,367900695,15020,15040,15040,15020,167
|
||||
20250408,144800,365389275,15050,15050,15050,15050,7
|
||||
20250408,144700,365283925,15040,15050,15050,15040,58
|
||||
20250408,144600,364411085,15060,15040,15060,15040,59
|
||||
20250408,144500,363522735,15040,15040,15040,15040,0
|
||||
20250408,144400,363522735,15040,15040,15040,15040,21
|
||||
20250408,144300,363206895,15070,15030,15070,15030,63
|
||||
20250408,144200,362257785,15030,15040,15040,15030,13
|
||||
20250408,144100,362062285,15020,15020,15020,15020,5
|
||||
20250408,144000,361987185,15030,15010,15030,15010,34
|
||||
20250408,143900,361476265,15010,15010,15010,15010,0
|
||||
20250408,143800,361476265,15010,15010,15010,15010,8
|
||||
20250408,143700,361356185,15010,15010,15010,15010,5
|
||||
20250408,143600,361281135,15010,15010,15010,15010,0
|
||||
20250408,143500,361281135,15010,15010,15010,15010,5
|
||||
20250408,143400,361206085,15010,15010,15010,15010,155
|
||||
20250408,143300,358879535,15010,15010,15010,15010,1
|
||||
20250408,143200,358864525,15010,15010,15010,15010,5
|
||||
20250408,143100,358789475,15080,15010,15080,15000,35
|
||||
20250408,143000,358264105,15000,15000,15000,15000,0
|
||||
20250408,142900,358264105,15000,15010,15010,15000,105
|
||||
20250408,142800,356688105,15000,15010,15010,15000,86
|
||||
20250408,142700,355397265,15010,15010,15010,15010,0
|
||||
20250408,142600,355397265,15010,15010,15010,15010,6
|
||||
20250408,142500,355307205,15010,15010,15010,15010,5
|
||||
20250408,142400,355232155,15010,15020,15020,15010,70
|
||||
20250408,142300,354180835,15020,15020,15020,15020,1
|
||||
20250408,142200,354165815,15020,15020,15020,15020,5
|
||||
20250408,142100,354090715,15020,15020,15020,15020,5
|
||||
20250408,142000,354015615,15020,15020,15020,15020,0
|
||||
20250408,141900,354015615,15020,15020,15020,15020,7
|
||||
20250408,141800,353910475,15020,15020,15020,15020,5
|
||||
20250408,141700,353835375,15030,15030,15030,15030,0
|
||||
20250408,141600,353835375,15030,15030,15030,15030,6
|
||||
20250408,141500,353745195,15040,15050,15050,15040,37
|
||||
20250408,141400,353188425,15050,15050,15050,15050,1
|
||||
20250408,141300,353173375,15050,15050,15050,15050,5
|
||||
20250408,141200,353098125,15100,15060,15100,15060,68
|
||||
20250408,141100,352071925,15060,15060,15060,15060,28
|
||||
20250408,141000,351650245,15050,15050,15050,15050,5
|
||||
20250408,140900,351574995,15050,15050,15050,15050,7
|
||||
20250408,140800,351469645,15050,15050,15050,15050,0
|
||||
20250408,140700,351469645,15050,15090,15090,15050,45
|
||||
20250408,140600,350790795,15050,15050,15050,15050,6
|
||||
20250408,140500,350700495,15050,15050,15050,15050,0
|
||||
20250408,140400,350700495,15050,15050,15050,15050,7
|
||||
20250408,140300,350595145,15050,15050,15050,15050,5
|
||||
20250408,140200,350519895,15050,15050,15050,15050,0
|
||||
20250408,140100,350519895,15050,15050,15050,15050,5
|
||||
20250408,140000,350444645,15050,15050,15050,15050,5
|
||||
20250408,135900,350369395,15050,15050,15050,15050,101
|
||||
20250408,135800,348849345,15050,15050,15050,15050,5
|
||||
20250408,135700,348774095,15090,15050,15090,15050,400
|
||||
20250408,135600,342752895,15050,15050,15050,15050,419
|
||||
20250408,135500,336446945,15010,15040,15040,15010,8
|
||||
20250408,135400,336326775,15050,15050,15050,15050,37
|
||||
20250408,135300,335769925,15040,15040,15040,15040,0
|
||||
20250408,135200,335769925,15040,15040,15040,15040,27
|
||||
20250408,135100,335363845,15050,15040,15050,15040,453
|
||||
20250408,135000,328548065,15000,15000,15000,15000,1
|
||||
20250408,134900,328533065,15000,15000,15000,15000,50
|
||||
20250408,134800,327783065,15000,15000,15000,15000,0
|
||||
20250408,134700,327783065,15000,15000,15000,15000,0
|
||||
20250408,134600,327783065,15000,15010,15010,15000,7
|
||||
20250408,134500,327678005,15050,15010,15050,15010,239
|
||||
20250408,134400,324090575,15010,15010,15010,15010,0
|
||||
20250408,134300,324090575,15010,15010,15010,15010,42
|
||||
20250408,134200,323460155,15010,15000,15010,15000,87
|
||||
20250408,134100,322155085,15000,15000,15000,15000,0
|
||||
20250408,134000,322155085,15000,15000,15000,15000,1
|
||||
20250408,133900,322140085,15000,15020,15020,15000,633
|
||||
20250408,133800,312638735,15020,15020,15020,15020,12
|
||||
20250408,133700,312458495,15030,15030,15030,15030,57
|
||||
20250408,133600,311601785,15030,15030,15030,15030,0
|
||||
20250408,133500,311601785,15030,15030,15030,15030,2
|
||||
20250408,133400,311571725,15030,15030,15030,15030,1
|
||||
20250408,133300,311556695,15040,15060,15060,15040,220
|
||||
20250408,133200,308245285,15060,15060,15060,15060,0
|
||||
20250408,133100,308245285,15060,15060,15060,15060,62
|
||||
20250408,133000,307311565,15100,15100,15100,15100,0
|
||||
20250408,132900,307311565,15100,15100,15100,15100,0
|
||||
20250408,132800,307311565,15100,15100,15100,15100,0
|
||||
20250408,132700,307311565,15100,15080,15100,15080,10
|
||||
20250408,132600,307160605,15060,15060,15060,15060,1
|
||||
20250408,132500,307145545,15060,15060,15060,15060,0
|
||||
20250408,132400,307145545,15060,15060,15060,15060,1
|
||||
20250408,132300,307130485,15060,15070,15070,15060,120
|
||||
20250408,132200,305322325,15070,15070,15070,15070,100
|
||||
20250408,132100,303815325,15060,15060,15060,15060,2
|
||||
20250408,132000,303785205,15070,15070,15070,15070,0
|
||||
20250408,131900,303785205,15070,15070,15070,15070,0
|
||||
20250408,131800,303785205,15070,15070,15070,15070,29
|
||||
20250408,131700,303348175,15070,15070,15070,15070,0
|
||||
20250408,131600,303348175,15070,15070,15070,15070,1
|
||||
20250408,131500,303333105,15060,15060,15060,15060,0
|
||||
20250408,131400,303333105,15060,15060,15060,15060,0
|
||||
20250408,131300,303333105,15060,15070,15070,15060,401
|
||||
20250408,131200,297290045,15070,15070,15070,15070,0
|
||||
20250408,131100,297290045,15070,15070,15070,15070,5
|
||||
20250408,131000,297214695,15080,15080,15080,15080,0
|
||||
20250408,130900,297214695,15080,15080,15080,15080,0
|
||||
20250408,130800,297214695,15080,15110,15110,15080,181
|
||||
20250408,130700,294482445,15090,15090,15130,15090,60
|
||||
20250408,130600,293576125,15130,15130,15130,15130,0
|
||||
20250408,130500,293576125,15130,15130,15130,15130,0
|
||||
20250408,130400,293576125,15130,15130,15130,15130,0
|
||||
20250408,130300,293576125,15130,15130,15130,15130,6
|
||||
20250408,130200,293485345,15090,15090,15090,15090,2
|
||||
20250408,130100,293455165,15100,15100,15100,15100,14
|
||||
20250408,130000,293243765,15100,15090,15100,15090,172
|
||||
20250408,125900,290648005,15090,15090,15090,15090,1
|
||||
20250408,125800,290632915,15050,15050,15050,15050,0
|
||||
20250408,125700,290632915,15050,15050,15050,15050,2
|
||||
20250408,125600,290602815,15090,15090,15090,15090,0
|
||||
20250408,125500,290602815,15090,15090,15090,15090,0
|
||||
20250408,125400,290602815,15090,15090,15090,15090,5
|
||||
20250408,125300,290527365,15050,15050,15050,15050,0
|
||||
20250408,125200,290527365,15050,15050,15050,15050,1
|
||||
20250408,125100,290512315,15090,15090,15090,15090,0
|
||||
20250408,125000,290512315,15090,15090,15090,15090,8
|
||||
20250408,124900,290391595,15090,15070,15090,15050,105
|
||||
20250408,124800,288810115,15070,15070,15070,15070,2
|
||||
20250408,124700,288779975,15080,15090,15090,15080,31
|
||||
20250408,124600,288312395,15100,15100,15100,15100,3
|
||||
20250408,124500,288267095,15100,15110,15110,15100,15
|
||||
20250408,124400,288040485,15110,15110,15110,15110,0
|
||||
20250408,124300,288040485,15110,15100,15110,15100,14
|
||||
20250408,124200,287828955,15110,15110,15110,15110,8
|
||||
20250408,124100,287708075,15120,15120,15120,15120,14
|
||||
20250408,124000,287496395,15120,15120,15120,15120,0
|
||||
20250408,123900,287496395,15120,15120,15120,15120,0
|
||||
20250408,123800,287496395,15120,15120,15120,15120,10
|
||||
20250408,123700,287345195,15130,15130,15130,15130,1
|
||||
20250408,123600,287330065,15140,15140,15140,15140,0
|
||||
20250408,123500,287330065,15140,15140,15140,15140,18
|
||||
20250408,123400,287057545,15150,15150,15150,15150,0
|
||||
20250408,123300,287057545,15150,15160,15160,15150,8
|
||||
20250408,123200,286936305,15160,15160,15160,15160,2
|
||||
20250408,123100,286905985,15160,15160,15160,15160,0
|
||||
20250408,123000,286905985,15160,15160,15160,15160,0
|
||||
20250408,122900,286905985,15160,15170,15170,15160,17
|
||||
20250408,122800,286648175,15170,15170,15170,15170,2
|
||||
20250408,122700,286617835,15170,15170,15170,15170,0
|
||||
20250408,122600,286617835,15170,15170,15170,15170,0
|
||||
20250408,122500,286617835,15170,15170,15170,15170,0
|
||||
20250408,122400,286617835,15170,15170,15170,15170,2
|
||||
20250408,122300,286587495,15140,15140,15140,15140,0
|
||||
20250408,122200,286587495,15140,15140,15140,15140,0
|
||||
20250408,122100,286587495,15140,15140,15140,15140,0
|
||||
20250408,122000,286587495,15140,15140,15140,15140,0
|
||||
20250408,121900,286587495,15140,15140,15140,15140,1
|
||||
20250408,121800,286572355,15120,15120,15120,15120,0
|
||||
20250408,121700,286572355,15120,15120,15120,15120,0
|
||||
20250408,121600,286572355,15120,15120,15120,15120,0
|
||||
20250408,121500,286572355,15120,15120,15120,15120,0
|
||||
20250408,121400,286572355,15120,15120,15120,15120,2
|
||||
20250408,121300,286542115,15120,15120,15120,15120,0
|
||||
20250408,121200,286542115,15120,15120,15120,15120,0
|
||||
20250408,121100,286542115,15120,15120,15120,15120,0
|
||||
20250408,121000,286542115,15120,15120,15120,15120,14
|
||||
20250408,120900,286330435,15100,15100,15100,15100,1
|
||||
20250408,120800,286315335,15170,15170,15170,15170,0
|
||||
20250408,120700,286315335,15170,15180,15180,15170,11
|
||||
20250408,120600,286148385,15190,15190,15190,15190,0
|
||||
20250408,120500,286148385,15190,15190,15190,15190,0
|
||||
20250408,120400,286148385,15190,15190,15190,15190,2
|
||||
20250408,120300,286118005,15200,15210,15210,15200,18
|
||||
20250408,120200,285844365,15180,15180,15180,15180,0
|
||||
20250408,120100,285844365,15180,15180,15180,15180,0
|
||||
20250408,120000,285844365,15180,15170,15180,15170,5
|
||||
20250408,115900,285768475,15180,15180,15180,15180,0
|
||||
20250408,115800,285768475,15180,15180,15180,15180,0
|
||||
20250408,115700,285768475,15180,15220,15220,15180,196
|
||||
20250408,115600,282792065,15230,15230,15230,15230,0
|
||||
20250408,115500,282792065,15230,15230,15230,15230,8
|
||||
20250408,115400,282670225,15240,15240,15240,15240,5
|
||||
20250408,115300,282594025,15220,15220,15220,15220,0
|
||||
20250408,115200,282594025,15220,15220,15220,15220,0
|
||||
20250408,115100,282594025,15220,15220,15220,15220,0
|
||||
20250408,115000,282594025,15220,15260,15260,15220,62
|
||||
20250408,114900,281648285,15260,15240,15260,15240,17
|
||||
20250408,114800,281388905,15240,15240,15240,15240,6
|
||||
20250408,114700,281297465,15230,15230,15230,15230,2
|
||||
20250408,114600,281267005,15220,15220,15220,15220,0
|
||||
20250408,114500,281267005,15220,15220,15220,15220,1
|
||||
20250408,114400,281251785,15230,15230,15230,15230,0
|
||||
20250408,114300,281251785,15230,15230,15230,15230,4
|
||||
20250408,114200,281190865,15230,15230,15230,15230,12
|
||||
20250408,114100,281008105,15230,15230,15230,15230,0
|
||||
20250408,114000,281008105,15230,15230,15230,15230,2
|
||||
20250408,113900,280977645,15240,15240,15240,15240,0
|
||||
20250408,113800,280977645,15240,15250,15250,15240,114
|
||||
20250408,113700,279240245,15260,15260,15260,15260,2
|
||||
20250408,113600,279209725,15260,15260,15260,15250,6
|
||||
20250408,113500,279118175,15260,15260,15260,15260,3
|
||||
20250408,113400,279072395,15260,15260,15260,15260,3
|
||||
20250408,113300,279026615,15260,15240,15260,15240,21
|
||||
20250408,113200,278706535,15240,15240,15240,15240,0
|
||||
20250408,113100,278706535,15240,15260,15260,15240,226
|
||||
20250408,113000,275259995,15260,15250,15260,15250,365
|
||||
20250408,112900,269693435,15250,15250,15250,15250,0
|
||||
20250408,112800,269693435,15250,15250,15250,15250,195
|
||||
20250408,112700,266719685,15220,15220,15220,15220,0
|
||||
20250408,112600,266719685,15220,15220,15220,15220,1
|
||||
20250408,112500,266704465,15230,15240,15240,15230,13
|
||||
20250408,112400,266506425,15240,15240,15240,15240,6
|
||||
20250408,112300,266414985,15250,15250,15250,15250,9
|
||||
20250408,112200,266277735,15230,15230,15230,15230,0
|
||||
20250408,112100,266277735,15230,15240,15240,15230,8
|
||||
20250408,112000,266155835,15240,15240,15240,15240,185
|
||||
20250408,111900,263336435,15240,15240,15240,15240,3
|
||||
20250408,111800,263290715,15230,15230,15230,15230,2
|
||||
20250408,111700,263260255,15210,15210,15210,15210,0
|
||||
20250408,111600,263260255,15210,15210,15240,15210,4
|
||||
20250408,111500,263199385,15240,15210,15240,15210,83
|
||||
20250408,111400,261935005,15210,15210,15210,15210,55
|
||||
20250408,111300,261098455,15200,15210,15210,15200,104
|
||||
20250408,111200,259517595,15240,15200,15240,15200,51
|
||||
20250408,111100,258740395,15200,15200,15200,15200,0
|
||||
20250408,111000,258740395,15200,15200,15200,15200,0
|
||||
20250408,110900,258740395,15200,15220,15220,15200,113
|
||||
20250408,110800,257022635,15210,15210,15210,15210,0
|
||||
20250408,110700,257022635,15210,15210,15210,15210,29
|
||||
20250408,110600,256581545,15210,15210,15210,15210,21
|
||||
20250408,110500,256262135,15220,15220,15220,15220,0
|
||||
20250408,110400,256262135,15220,15220,15220,15220,0
|
||||
20250408,110300,256262135,15220,15270,15270,15220,33
|
||||
20250408,110200,255759345,15270,15250,15270,15250,4
|
||||
20250408,110100,255698285,15270,15270,15270,15270,0
|
||||
20250408,110000,255698285,15270,15270,15270,15270,5
|
||||
20250408,105900,255621935,15260,15260,15260,15260,0
|
||||
20250408,105800,255621935,15260,15260,15260,15260,210
|
||||
20250408,105700,252417335,15260,15260,15260,15250,12
|
||||
20250408,105600,252234235,15270,15260,15270,15260,100
|
||||
20250408,105500,250708185,15260,15260,15260,15260,5
|
||||
20250408,105400,250631885,15260,15260,15260,15260,6
|
||||
20250408,105300,250540325,15230,15240,15240,15230,248
|
||||
20250408,105200,246761415,15260,15230,15260,15230,1367
|
||||
20250408,105100,225939275,15230,15230,15230,15230,71
|
||||
20250408,105000,224857945,15230,15230,15230,15230,8
|
||||
20250408,104900,224736105,15230,15230,15230,15230,4
|
||||
20250408,104800,224675185,15230,15220,15230,15220,137
|
||||
20250408,104700,222588695,15230,15220,15230,15220,336
|
||||
20250408,104600,217474585,15210,15220,15220,15210,8
|
||||
20250408,104500,217352895,15220,15220,15220,15220,3
|
||||
20250408,104400,217307235,15220,15220,15220,15220,4
|
||||
20250408,104300,217246355,15230,15220,15230,15220,3
|
||||
20250408,104200,217200685,15220,15220,15220,15220,2
|
||||
20250408,104100,217170245,15230,15230,15230,15230,4
|
||||
20250408,104000,217109325,15230,15230,15230,15230,2
|
||||
20250408,103900,217078865,15230,15230,15230,15230,4
|
||||
20250408,103800,217017945,15220,15220,15230,15220,997
|
||||
20250408,103700,201836195,15220,15220,15220,15220,8
|
||||
20250408,103600,201714435,15220,15220,15220,15220,6
|
||||
20250408,103500,201623115,15220,15220,15220,15220,4
|
||||
20250408,103400,201562235,15220,15220,15220,15220,4
|
||||
20250408,103300,201501355,15220,15220,15220,15210,12
|
||||
20250408,103200,201318735,15220,15220,15220,15220,8
|
||||
20250408,103100,201196975,15220,15220,15220,15220,11
|
||||
20250408,103000,201029555,15220,15220,15220,15220,4
|
||||
20250408,102900,200968675,15220,15210,15220,15210,7
|
||||
20250408,102800,200862145,15220,15220,15220,15220,4
|
||||
20250408,102700,200801265,15220,15220,15220,15220,0
|
||||
20250408,102600,200801265,15220,15230,15230,15220,48
|
||||
20250408,102500,200070335,15230,15230,15230,15230,4
|
||||
20250408,102400,200009415,15230,15220,15230,15210,181
|
||||
20250408,102300,197254455,15220,15220,15220,15220,15
|
||||
20250408,102200,197026155,15220,15220,15220,15220,14
|
||||
20250408,102100,196813075,15220,15220,15220,15220,10
|
||||
20250408,102000,196660875,15170,15170,15170,15170,0
|
||||
20250408,101900,196660875,15170,15180,15180,15170,14
|
||||
20250408,101800,196448365,15180,15190,15190,15180,9
|
||||
20250408,101700,196311725,15190,15190,15190,15190,3
|
||||
20250408,101600,196266155,15190,15230,15230,15190,27
|
||||
20250408,101500,195855635,15220,15210,15220,15210,1407
|
||||
20250408,101400,174454815,15180,15200,15200,15180,3
|
||||
20250408,101300,174409255,15200,15200,15200,15200,13
|
||||
20250408,101200,174211655,15200,15170,15200,15170,437
|
||||
20250408,101100,167575385,15170,15160,15170,15150,178
|
||||
20250408,101000,164876445,15170,15120,15170,15120,830
|
||||
20250408,100900,152315775,15090,15120,15120,15090,8
|
||||
20250408,100800,152194875,15120,15120,15120,15120,6
|
||||
20250408,100700,152104155,15130,15140,15140,15080,490
|
||||
20250408,100600,144709845,15090,15100,15100,15090,91
|
||||
20250408,100500,143335915,15100,15110,15110,15100,3
|
||||
20250408,100400,143290595,15160,15160,15160,15160,3
|
||||
20250408,100300,143245115,15160,15160,15160,15160,0
|
||||
20250408,100200,143245115,15160,15110,15160,15100,143
|
||||
20250408,100100,141085495,15110,15110,15110,15110,0
|
||||
20250408,100000,141085495,15110,15120,15130,15110,134
|
||||
20250408,095900,139059665,15120,15140,15210,15120,315
|
||||
20250408,095800,134291115,15130,15170,15210,15130,75
|
||||
20250408,095700,133154965,15220,15170,15220,15170,41
|
||||
20250408,095600,132532595,15220,15220,15220,15220,2
|
||||
20250408,095500,132502155,15170,15190,15220,15170,32
|
||||
20250408,095400,132015435,15220,15220,15220,15220,2
|
||||
20250408,095300,131984995,15220,15220,15220,15220,6
|
||||
20250408,095200,131893675,15220,15220,15220,15220,14
|
||||
20250408,095100,131680595,15220,15220,15220,15220,14
|
||||
20250408,095000,131467515,15170,15190,15220,15170,204
|
||||
20250408,094900,128365745,15190,15190,15190,15190,1
|
||||
20250408,094800,128350555,15190,15190,15190,15190,0
|
||||
20250408,094700,128350555,15190,15140,15190,15140,51
|
||||
20250408,094600,127577615,15190,15150,15190,15150,127
|
||||
20250408,094500,125652485,15150,15190,15190,15150,10
|
||||
20250408,094400,125500625,15210,15210,15210,15210,8
|
||||
20250408,094300,125378945,15140,15150,15150,15140,44
|
||||
20250408,094200,124712585,15160,15160,15160,15160,0
|
||||
20250408,094100,124712585,15160,15210,15210,15160,24
|
||||
20250408,094000,124348145,15210,15210,15210,15210,2
|
||||
20250408,093900,124317725,15220,15150,15220,15150,670
|
||||
20250408,093800,114156535,15150,15200,15200,15150,9
|
||||
20250408,093700,114020085,15200,15200,15200,15200,0
|
||||
20250408,093600,114020085,15200,15120,15200,15120,4
|
||||
20250408,093500,113959445,15200,15200,15200,15200,2
|
||||
20250408,093400,113929045,15180,15190,15190,15180,56
|
||||
20250408,093300,113078745,15200,15200,15200,15200,56
|
||||
20250408,093200,112227545,15100,15100,15100,15100,36
|
||||
20250408,093100,111683945,15100,15190,15200,15100,132
|
||||
20250408,093000,109678105,15190,15190,15190,15190,0
|
||||
20250408,092900,109678105,15190,15190,15190,15190,0
|
||||
20250408,092800,109678105,15190,15160,15190,15160,12
|
||||
20250408,092700,109496055,15160,15160,15160,15160,1
|
||||
20250408,092600,109480895,15060,15140,15160,15060,85
|
||||
20250408,092500,108193835,15210,15210,15210,15210,0
|
||||
20250408,092400,108193835,15210,15210,15210,15210,0
|
||||
20250408,092300,108193835,15210,15140,15210,15000,933
|
||||
20250408,092200,94129275,15130,15130,15130,15130,1
|
||||
20250408,092100,94114145,15250,15170,15250,15120,285
|
||||
20250408,092000,89792755,15100,15100,15100,15100,0
|
||||
20250408,091900,89792755,15100,15100,15100,15100,0
|
||||
20250408,091800,89792755,15100,15100,15100,15100,0
|
||||
20250408,091700,89792755,15100,15100,15100,15100,2
|
||||
20250408,091600,89762555,15170,15170,15170,15170,40
|
||||
20250408,091500,89155755,15270,15160,15270,15160,123
|
||||
20250408,091400,87279975,15160,15170,15170,15160,1231
|
||||
20250408,091300,68615975,15180,15200,15200,15180,47
|
||||
20250408,091200,67902145,15200,15210,15210,15200,27
|
||||
20250408,091100,67491495,15290,15290,15290,15290,10
|
||||
20250408,091000,67338595,15300,15140,15300,15140,641
|
||||
20250408,090900,57593555,15120,15120,15120,15120,1
|
||||
20250408,090800,57578435,15120,15100,15120,15100,1106
|
||||
20250408,090700,40855735,15100,15080,15100,15080,549
|
||||
20250408,090600,32567535,15090,15090,15090,15035,13
|
||||
20250408,090500,32371420,14970,14970,14970,14970,1
|
||||
20250408,090400,32356450,15070,15070,15100,15070,180
|
||||
20250408,090300,29638840,15070,14910,15070,14900,664
|
||||
20250408,090200,19669000,15040,14990,15040,14990,79
|
||||
20250408,090100,18481780,14990,14990,14990,14990,18
|
||||
20250408,090000,18211960,15070,14850,15090,14850,1220
|
||||
|
Reference in New Issue
Block a user