Update 2025-04-08 2740 candle_min
This commit is contained in:
662
123040/min/candle-20250408.csv
Normal file
662
123040/min/candle-20250408.csv
Normal file
@@ -0,0 +1,662 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,200000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,195900,879041168,2215,2215,2215,2215,0
|
||||
20250408,195800,879041168,2215,2215,2215,2215,0
|
||||
20250408,195700,879041168,2215,2215,2215,2215,0
|
||||
20250408,195600,879041168,2215,2215,2215,2215,0
|
||||
20250408,195500,879041168,2215,2215,2215,2215,0
|
||||
20250408,195400,879041168,2215,2215,2215,2215,0
|
||||
20250408,195300,879041168,2215,2215,2215,2215,0
|
||||
20250408,195200,879041168,2215,2215,2215,2215,0
|
||||
20250408,195100,879041168,2215,2215,2215,2215,0
|
||||
20250408,195000,879041168,2215,2215,2215,2215,0
|
||||
20250408,194900,879041168,2215,2215,2215,2215,0
|
||||
20250408,194800,879041168,2215,2215,2215,2215,0
|
||||
20250408,194700,879041168,2215,2215,2215,2215,0
|
||||
20250408,194600,879041168,2215,2215,2215,2215,0
|
||||
20250408,194500,879041168,2215,2215,2215,2215,0
|
||||
20250408,194400,879041168,2215,2215,2215,2215,0
|
||||
20250408,194300,879041168,2215,2215,2215,2215,0
|
||||
20250408,194200,879041168,2215,2215,2215,2215,0
|
||||
20250408,194100,879041168,2215,2215,2215,2215,0
|
||||
20250408,194000,879041168,2215,2215,2215,2215,0
|
||||
20250408,193900,879041168,2215,2215,2215,2215,0
|
||||
20250408,193800,879041168,2215,2215,2215,2215,0
|
||||
20250408,193700,879041168,2215,2215,2215,2215,0
|
||||
20250408,193600,879041168,2215,2215,2215,2215,0
|
||||
20250408,193500,879041168,2215,2215,2215,2215,0
|
||||
20250408,193400,879041168,2215,2215,2215,2215,0
|
||||
20250408,193300,879041168,2215,2215,2215,2215,0
|
||||
20250408,193200,879041168,2215,2215,2215,2215,0
|
||||
20250408,193100,879041168,2215,2215,2215,2215,0
|
||||
20250408,193000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,192900,879041168,2215,2215,2215,2215,0
|
||||
20250408,192800,879041168,2215,2215,2215,2215,0
|
||||
20250408,192700,879041168,2215,2215,2215,2215,0
|
||||
20250408,192600,879041168,2215,2215,2215,2215,0
|
||||
20250408,192500,879041168,2215,2215,2215,2215,0
|
||||
20250408,192400,879041168,2215,2215,2215,2215,0
|
||||
20250408,192300,879041168,2215,2215,2215,2215,0
|
||||
20250408,192200,879041168,2215,2215,2215,2215,0
|
||||
20250408,192100,879041168,2215,2215,2215,2215,0
|
||||
20250408,192000,879041168,2215,2215,2215,2215,0
|
||||
20250408,191900,879041168,2215,2215,2215,2215,0
|
||||
20250408,191800,879041168,2215,2215,2215,2215,0
|
||||
20250408,191700,879041168,2215,2215,2215,2215,0
|
||||
20250408,191600,879041168,2215,2215,2215,2215,0
|
||||
20250408,191500,879041168,2215,2215,2215,2215,0
|
||||
20250408,191400,879041168,2215,2215,2215,2215,0
|
||||
20250408,191300,879041168,2215,2215,2215,2215,0
|
||||
20250408,191200,879041168,2215,2215,2215,2215,0
|
||||
20250408,191100,879041168,2215,2215,2215,2215,0
|
||||
20250408,191000,879041168,2215,2215,2215,2215,0
|
||||
20250408,190900,879041168,2215,2215,2215,2215,0
|
||||
20250408,190800,879041168,2215,2215,2215,2215,0
|
||||
20250408,190700,879041168,2215,2215,2215,2215,0
|
||||
20250408,190600,879041168,2215,2215,2215,2215,0
|
||||
20250408,190500,879041168,2215,2215,2215,2215,0
|
||||
20250408,190400,879041168,2215,2215,2215,2215,0
|
||||
20250408,190300,879041168,2215,2215,2215,2215,0
|
||||
20250408,190200,879041168,2215,2215,2215,2215,0
|
||||
20250408,190100,879041168,2215,2215,2215,2215,0
|
||||
20250408,190000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,185900,879041168,2215,2215,2215,2215,0
|
||||
20250408,185800,879041168,2215,2215,2215,2215,0
|
||||
20250408,185700,879041168,2215,2215,2215,2215,0
|
||||
20250408,185600,879041168,2215,2215,2215,2215,0
|
||||
20250408,185500,879041168,2215,2215,2215,2215,0
|
||||
20250408,185400,879041168,2215,2215,2215,2215,0
|
||||
20250408,185300,879041168,2215,2215,2215,2215,0
|
||||
20250408,185200,879041168,2215,2215,2215,2215,0
|
||||
20250408,185100,879041168,2215,2215,2215,2215,0
|
||||
20250408,185000,879041168,2215,2215,2215,2215,0
|
||||
20250408,184900,879041168,2215,2215,2215,2215,0
|
||||
20250408,184800,879041168,2215,2215,2215,2215,0
|
||||
20250408,184700,879041168,2215,2215,2215,2215,0
|
||||
20250408,184600,879041168,2215,2215,2215,2215,0
|
||||
20250408,184500,879041168,2215,2215,2215,2215,0
|
||||
20250408,184400,879041168,2215,2215,2215,2215,0
|
||||
20250408,184300,879041168,2215,2215,2215,2215,0
|
||||
20250408,184200,879041168,2215,2215,2215,2215,0
|
||||
20250408,184100,879041168,2215,2215,2215,2215,0
|
||||
20250408,184000,879041168,2215,2215,2215,2215,0
|
||||
20250408,183900,879041168,2215,2215,2215,2215,0
|
||||
20250408,183800,879041168,2215,2215,2215,2215,0
|
||||
20250408,183700,879041168,2215,2215,2215,2215,0
|
||||
20250408,183600,879041168,2215,2215,2215,2215,0
|
||||
20250408,183500,879041168,2215,2215,2215,2215,0
|
||||
20250408,183400,879041168,2215,2215,2215,2215,0
|
||||
20250408,183300,879041168,2215,2215,2215,2215,0
|
||||
20250408,183200,879041168,2215,2215,2215,2215,0
|
||||
20250408,183100,879041168,2215,2215,2215,2215,0
|
||||
20250408,183000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,182900,879041168,2215,2215,2215,2215,0
|
||||
20250408,182800,879041168,2215,2215,2215,2215,0
|
||||
20250408,182700,879041168,2215,2215,2215,2215,0
|
||||
20250408,182600,879041168,2215,2215,2215,2215,0
|
||||
20250408,182500,879041168,2215,2215,2215,2215,0
|
||||
20250408,182400,879041168,2215,2215,2215,2215,0
|
||||
20250408,182300,879041168,2215,2215,2215,2215,0
|
||||
20250408,182200,879041168,2215,2215,2215,2215,0
|
||||
20250408,182100,879041168,2215,2215,2215,2215,0
|
||||
20250408,182000,879041168,2215,2215,2215,2215,0
|
||||
20250408,181900,879041168,2215,2215,2215,2215,0
|
||||
20250408,181800,879041168,2215,2215,2215,2215,0
|
||||
20250408,181700,879041168,2215,2215,2215,2215,0
|
||||
20250408,181600,879041168,2215,2215,2215,2215,0
|
||||
20250408,181500,879041168,2215,2215,2215,2215,0
|
||||
20250408,181400,879041168,2215,2215,2215,2215,0
|
||||
20250408,181300,879041168,2215,2215,2215,2215,0
|
||||
20250408,181200,879041168,2215,2215,2215,2215,0
|
||||
20250408,181100,879041168,2215,2215,2215,2215,0
|
||||
20250408,181000,879041168,2215,2215,2215,2215,0
|
||||
20250408,180900,879041168,2215,2215,2215,2215,0
|
||||
20250408,180800,879041168,2215,2215,2215,2215,0
|
||||
20250408,180700,879041168,2215,2215,2215,2215,0
|
||||
20250408,180600,879041168,2215,2215,2215,2215,0
|
||||
20250408,180500,879041168,2215,2215,2215,2215,0
|
||||
20250408,180400,879041168,2215,2215,2215,2215,0
|
||||
20250408,180300,879041168,2215,2215,2215,2215,0
|
||||
20250408,180200,879041168,2215,2215,2215,2215,0
|
||||
20250408,180100,879041168,2215,2215,2215,2215,0
|
||||
20250408,180000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,175900,879041168,2215,2215,2215,2215,0
|
||||
20250408,175800,879041168,2215,2215,2215,2215,0
|
||||
20250408,175700,879041168,2215,2215,2215,2215,0
|
||||
20250408,175600,879041168,2215,2215,2215,2215,0
|
||||
20250408,175500,879041168,2215,2215,2215,2215,0
|
||||
20250408,175400,879041168,2215,2215,2215,2215,0
|
||||
20250408,175300,879041168,2215,2215,2215,2215,0
|
||||
20250408,175200,879041168,2215,2215,2215,2215,0
|
||||
20250408,175100,879041168,2215,2215,2215,2215,0
|
||||
20250408,175000,879041168,2215,2215,2215,2215,0
|
||||
20250408,174900,879041168,2215,2215,2215,2215,0
|
||||
20250408,174800,879041168,2215,2215,2215,2215,0
|
||||
20250408,174700,879041168,2215,2215,2215,2215,0
|
||||
20250408,174600,879041168,2215,2215,2215,2215,0
|
||||
20250408,174500,879041168,2215,2215,2215,2215,0
|
||||
20250408,174400,879041168,2215,2215,2215,2215,0
|
||||
20250408,174300,879041168,2215,2215,2215,2215,0
|
||||
20250408,174200,879041168,2215,2215,2215,2215,0
|
||||
20250408,174100,879041168,2215,2215,2215,2215,0
|
||||
20250408,174000,879041168,2215,2215,2215,2215,0
|
||||
20250408,173900,879041168,2215,2215,2215,2215,0
|
||||
20250408,173800,879041168,2215,2215,2215,2215,0
|
||||
20250408,173700,879041168,2215,2215,2215,2215,0
|
||||
20250408,173600,879041168,2215,2215,2215,2215,0
|
||||
20250408,173500,879041168,2215,2215,2215,2215,0
|
||||
20250408,173400,879041168,2215,2215,2215,2215,0
|
||||
20250408,173300,879041168,2215,2215,2215,2215,0
|
||||
20250408,173200,879041168,2215,2215,2215,2215,0
|
||||
20250408,173100,879041168,2215,2215,2215,2215,0
|
||||
20250408,173000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,172900,879041168,2215,2215,2215,2215,0
|
||||
20250408,172800,879041168,2215,2215,2215,2215,0
|
||||
20250408,172700,879041168,2215,2215,2215,2215,0
|
||||
20250408,172600,879041168,2215,2215,2215,2215,0
|
||||
20250408,172500,879041168,2215,2215,2215,2215,0
|
||||
20250408,172400,879041168,2215,2215,2215,2215,0
|
||||
20250408,172300,879041168,2215,2215,2215,2215,0
|
||||
20250408,172200,879041168,2215,2215,2215,2215,0
|
||||
20250408,172100,879041168,2215,2215,2215,2215,0
|
||||
20250408,172000,879041168,2215,2215,2215,2215,0
|
||||
20250408,171900,879041168,2215,2215,2215,2215,0
|
||||
20250408,171800,879041168,2215,2215,2215,2215,0
|
||||
20250408,171700,879041168,2215,2215,2215,2215,0
|
||||
20250408,171600,879041168,2215,2215,2215,2215,0
|
||||
20250408,171500,879041168,2215,2215,2215,2215,0
|
||||
20250408,171400,879041168,2215,2215,2215,2215,0
|
||||
20250408,171300,879041168,2215,2215,2215,2215,0
|
||||
20250408,171200,879041168,2215,2215,2215,2215,0
|
||||
20250408,171100,879041168,2215,2215,2215,2215,0
|
||||
20250408,171000,879041168,2215,2215,2215,2215,0
|
||||
20250408,170900,879041168,2215,2215,2215,2215,0
|
||||
20250408,170800,879041168,2215,2215,2215,2215,0
|
||||
20250408,170700,879041168,2215,2215,2215,2215,0
|
||||
20250408,170600,879041168,2215,2215,2215,2215,0
|
||||
20250408,170500,879041168,2215,2215,2215,2215,0
|
||||
20250408,170400,879041168,2215,2215,2215,2215,0
|
||||
20250408,170300,879041168,2215,2215,2215,2215,0
|
||||
20250408,170200,879041168,2215,2215,2215,2215,0
|
||||
20250408,170100,879041168,2215,2215,2215,2215,0
|
||||
20250408,170000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,165900,879041168,2215,2215,2215,2215,0
|
||||
20250408,165800,879041168,2215,2215,2215,2215,0
|
||||
20250408,165700,879041168,2215,2215,2215,2215,0
|
||||
20250408,165600,879041168,2215,2215,2215,2215,0
|
||||
20250408,165500,879041168,2215,2215,2215,2215,0
|
||||
20250408,165400,879041168,2215,2215,2215,2215,0
|
||||
20250408,165300,879041168,2215,2215,2215,2215,0
|
||||
20250408,165200,879041168,2215,2215,2215,2215,0
|
||||
20250408,165100,879041168,2215,2215,2215,2215,0
|
||||
20250408,165000,879041168,2215,2215,2215,2215,0
|
||||
20250408,164900,879041168,2215,2215,2215,2215,0
|
||||
20250408,164800,879041168,2215,2215,2215,2215,0
|
||||
20250408,164700,879041168,2215,2215,2215,2215,0
|
||||
20250408,164600,879041168,2215,2215,2215,2215,0
|
||||
20250408,164500,879041168,2215,2215,2215,2215,0
|
||||
20250408,164400,879041168,2215,2215,2215,2215,0
|
||||
20250408,164300,879041168,2215,2215,2215,2215,0
|
||||
20250408,164200,879041168,2215,2215,2215,2215,0
|
||||
20250408,164100,879041168,2215,2215,2215,2215,0
|
||||
20250408,164000,879041168,2215,2215,2215,2215,0
|
||||
20250408,163900,879041168,2215,2215,2215,2215,0
|
||||
20250408,163800,879041168,2215,2215,2215,2215,0
|
||||
20250408,163700,879041168,2215,2215,2215,2215,0
|
||||
20250408,163600,879041168,2215,2215,2215,2215,0
|
||||
20250408,163500,879041168,2215,2215,2215,2215,0
|
||||
20250408,163400,879041168,2215,2215,2215,2215,0
|
||||
20250408,163300,879041168,2215,2215,2215,2215,0
|
||||
20250408,163200,879041168,2215,2215,2215,2215,0
|
||||
20250408,163100,879041168,2215,2215,2215,2215,0
|
||||
20250408,163000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,162900,879041168,2215,2215,2215,2215,0
|
||||
20250408,162800,879041168,2215,2215,2215,2215,0
|
||||
20250408,162700,879041168,2215,2215,2215,2215,0
|
||||
20250408,162600,879041168,2215,2215,2215,2215,0
|
||||
20250408,162500,879041168,2215,2215,2215,2215,0
|
||||
20250408,162400,879041168,2215,2215,2215,2215,0
|
||||
20250408,162300,879041168,2215,2215,2215,2215,0
|
||||
20250408,162200,879041168,2215,2215,2215,2215,0
|
||||
20250408,162100,879041168,2215,2215,2215,2215,0
|
||||
20250408,162000,879041168,2215,2215,2215,2215,0
|
||||
20250408,161900,879041168,2215,2215,2215,2215,0
|
||||
20250408,161800,879041168,2215,2215,2215,2215,0
|
||||
20250408,161700,879041168,2215,2215,2215,2215,0
|
||||
20250408,161600,879041168,2215,2215,2215,2215,0
|
||||
20250408,161500,879041168,2215,2215,2215,2215,0
|
||||
20250408,161400,879041168,2215,2215,2215,2215,0
|
||||
20250408,161300,879041168,2215,2215,2215,2215,0
|
||||
20250408,161200,879041168,2215,2215,2215,2215,0
|
||||
20250408,161100,879041168,2215,2215,2215,2215,0
|
||||
20250408,161000,879041168,2215,2215,2215,2215,0
|
||||
20250408,160900,879041168,2215,2215,2215,2215,0
|
||||
20250408,160800,879041168,2215,2215,2215,2215,0
|
||||
20250408,160700,879041168,2215,2215,2215,2215,0
|
||||
20250408,160600,879041168,2215,2215,2215,2215,0
|
||||
20250408,160500,879041168,2215,2215,2215,2215,0
|
||||
20250408,160400,879041168,2215,2215,2215,2215,0
|
||||
20250408,160300,879041168,2215,2215,2215,2215,0
|
||||
20250408,160200,879041168,2215,2215,2215,2215,0
|
||||
20250408,160100,879041168,2215,2215,2215,2215,0
|
||||
20250408,160000,879041168,2215,2215,2215,2215,8989
|
||||
20250408,155900,879041168,2215,2215,2215,2215,0
|
||||
20250408,155800,879041168,2215,2215,2215,2215,0
|
||||
20250408,155700,879041168,2215,2215,2215,2215,0
|
||||
20250408,155600,879041168,2215,2215,2215,2215,0
|
||||
20250408,155500,879041168,2215,2215,2215,2215,0
|
||||
20250408,155400,879041168,2215,2215,2215,2215,0
|
||||
20250408,155300,879041168,2215,2215,2215,2215,0
|
||||
20250408,155200,879041168,2215,2215,2215,2215,0
|
||||
20250408,155100,879041168,2215,2215,2215,2215,0
|
||||
20250408,155000,879041168,2215,2215,2215,2215,0
|
||||
20250408,154900,879041168,2215,2215,2215,2215,0
|
||||
20250408,154800,879041168,2215,2215,2215,2215,0
|
||||
20250408,154700,879041168,2215,2215,2215,2215,0
|
||||
20250408,154600,879041168,2215,2215,2215,2215,0
|
||||
20250408,154500,879041168,2215,2215,2215,2215,0
|
||||
20250408,154400,879041168,2215,2215,2215,2215,0
|
||||
20250408,154300,879041168,2215,2215,2215,2215,0
|
||||
20250408,154200,879041168,2215,2215,2215,2215,0
|
||||
20250408,154100,879041168,2215,2215,2215,2215,0
|
||||
20250408,154000,879041168,2215,2215,2215,2215,0
|
||||
20250408,153900,879041168,2215,2215,2215,2215,0
|
||||
20250408,153800,879041168,2215,2215,2215,2215,0
|
||||
20250408,153700,879041168,2215,2215,2215,2215,0
|
||||
20250408,153600,879041168,2215,2215,2215,2215,0
|
||||
20250408,153500,879041168,2215,2215,2215,2215,0
|
||||
20250408,153400,879041168,2215,2215,2215,2215,0
|
||||
20250408,153300,879041168,2215,2215,2215,2215,0
|
||||
20250408,153200,879041168,2215,2215,2215,2215,0
|
||||
20250408,153100,879041168,2215,2215,2215,2215,0
|
||||
20250408,153000,879041168,2215,2215,2215,2215,17978
|
||||
20250408,152900,859130533,2215,2215,2215,2215,0
|
||||
20250408,152800,859130533,2215,2215,2215,2215,0
|
||||
20250408,152700,859130533,2215,2215,2215,2215,0
|
||||
20250408,152600,859130533,2215,2215,2215,2215,0
|
||||
20250408,152500,859130533,2215,2215,2215,2215,0
|
||||
20250408,152400,859130533,2215,2215,2215,2215,0
|
||||
20250408,152300,859130533,2215,2215,2215,2215,0
|
||||
20250408,152200,859130533,2215,2215,2215,2215,0
|
||||
20250408,152100,859130533,2215,2215,2215,2215,0
|
||||
20250408,152000,859130533,2215,2215,2215,2215,0
|
||||
20250408,151900,859130533,2215,2215,2220,2215,1010
|
||||
20250408,151800,856893338,2215,2210,2215,2210,940
|
||||
20250408,151700,854815258,2210,2215,2215,2210,116
|
||||
20250408,151600,854558568,2215,2215,2225,2205,1509
|
||||
20250408,151500,851218053,2215,2210,2215,2210,1303
|
||||
20250408,151400,848337203,2210,2210,2210,2210,40
|
||||
20250408,151300,848248803,2210,2215,2225,2210,1782
|
||||
20250408,151200,844296188,2210,2220,2220,2210,238
|
||||
20250408,151100,843769828,2220,2220,2225,2205,2340
|
||||
20250408,151000,838602448,2225,2230,2230,2210,2271
|
||||
20250408,150900,833575393,2230,2225,2230,2225,222
|
||||
20250408,150800,833081438,2220,2220,2220,2220,477
|
||||
20250408,150700,832022498,2220,2220,2220,2220,0
|
||||
20250408,150600,832022498,2220,2210,2220,2210,3112
|
||||
20250408,150500,825134813,2215,2220,2220,2210,4354
|
||||
20250408,150400,815507492,2217,2220,2220,2217,470
|
||||
20250408,150300,814464146,2220,2220,2220,2220,698
|
||||
20250408,150200,812914586,2220,2220,2220,2220,100
|
||||
20250408,150100,812692586,2220,2220,2220,2220,51
|
||||
20250408,150000,812579366,2220,2220,2220,2220,0
|
||||
20250408,145900,812579366,2220,2215,2220,2215,427
|
||||
20250408,145800,811633451,2220,2220,2220,2220,1
|
||||
20250408,145700,811631231,2215,2215,2215,2210,1560
|
||||
20250408,145600,808180116,2220,2220,2220,2220,202
|
||||
20250408,145500,807731676,2220,2220,2220,2220,10
|
||||
20250408,145400,807709476,2220,2215,2220,2215,315
|
||||
20250408,145300,807011626,2215,2215,2215,2215,749
|
||||
20250408,145200,805352591,2220,2210,2220,2210,4276
|
||||
20250408,145100,795891581,2220,2220,2220,2215,1005
|
||||
20250408,145000,793665481,2215,2220,2225,2215,5562
|
||||
20250408,144900,781332016,2225,2225,2225,2225,7
|
||||
20250408,144800,781316441,2225,2220,2225,2220,247
|
||||
20250408,144700,780767916,2225,2225,2225,2220,2864
|
||||
20250408,144600,774409776,2220,2220,2220,2220,34
|
||||
20250408,144500,774334296,2225,2225,2225,2220,367
|
||||
20250408,144400,773519471,2225,2230,2230,2225,850
|
||||
20250408,144300,771627721,2230,2230,2230,2225,390
|
||||
20250408,144200,770759846,2230,2225,2230,2225,1925
|
||||
20250408,144100,766475996,2225,2220,2225,2220,209
|
||||
20250408,144000,766011966,2220,2220,2225,2220,202
|
||||
20250408,143900,765563521,2225,2225,2225,2210,4352
|
||||
20250408,143800,755919731,2220,2225,2230,2220,2342
|
||||
20250408,143700,750715341,2230,2225,2235,2225,1317
|
||||
20250408,143600,747780896,2230,2230,2235,2230,210
|
||||
20250408,143500,747312566,2230,2225,2230,2215,8213
|
||||
20250408,143400,729091306,2230,2230,2230,2225,1004
|
||||
20250408,143300,726857391,2225,2215,2230,2215,6055
|
||||
20250408,143200,713424656,2230,2235,2240,2215,7228
|
||||
20250408,143100,697361121,2235,2230,2235,2230,307
|
||||
20250408,143000,696676456,2230,2225,2230,2225,724
|
||||
20250408,142900,695065551,2225,2230,2230,2225,404
|
||||
20250408,142800,694165966,2230,2230,2230,2230,298
|
||||
20250408,142700,693501426,2235,2235,2235,2230,74
|
||||
20250408,142600,693336286,2230,2235,2235,2230,100
|
||||
20250408,142500,693113036,2230,2232,2235,2230,575
|
||||
20250408,142400,691829652,2232,2235,2235,2232,49
|
||||
20250408,142300,691720281,2235,2235,2235,2235,197
|
||||
20250408,142200,691279986,2235,2230,2235,2230,1046
|
||||
20250408,142100,688947311,2230,2230,2230,2230,42
|
||||
20250408,142000,688853651,2230,2227,2230,2227,74
|
||||
20250408,141900,688688850,2230,2225,2230,2225,508
|
||||
20250408,141800,687558535,2230,2230,2230,2230,1
|
||||
20250408,141700,687556305,2225,2235,2235,2215,20508
|
||||
20250408,141600,641970480,2240,2237,2240,2237,81
|
||||
20250408,141500,641789280,2240,2235,2240,2235,3
|
||||
20250408,141400,641782570,2240,2235,2240,2235,1205
|
||||
20250408,141300,639089390,2235,2232,2235,2232,24
|
||||
20250408,141200,639035753,2235,2235,2235,2235,1
|
||||
20250408,141100,639033518,2230,2230,2230,2230,0
|
||||
20250408,141000,639033518,2230,2230,2230,2230,897
|
||||
20250408,140900,637033208,2230,2240,2240,2230,5145
|
||||
20250408,140800,625541823,2235,2235,2235,2235,365
|
||||
20250408,140700,624726048,2240,2240,2240,2235,579
|
||||
20250408,140600,623429443,2240,2240,2240,2240,0
|
||||
20250408,140500,623429443,2240,2240,2240,2240,481
|
||||
20250408,140400,622352003,2245,2240,2245,2240,18
|
||||
20250408,140300,622311608,2245,2245,2245,2245,2
|
||||
20250408,140200,622307118,2245,2245,2245,2245,15
|
||||
20250408,140100,622273443,2240,2242,2242,2240,986
|
||||
20250408,140000,620064743,2245,2245,2245,2242,209
|
||||
20250408,135900,619595544,2245,2245,2250,2245,1735
|
||||
20250408,135800,615700409,2245,2245,2245,2245,460
|
||||
20250408,135700,614667709,2245,2245,2245,2245,2
|
||||
20250408,135600,614663219,2245,2245,2245,2245,300
|
||||
20250408,135500,613989719,2245,2245,2245,2245,1
|
||||
20250408,135400,613987474,2245,2245,2245,2245,3
|
||||
20250408,135300,613980739,2245,2245,2245,2245,15
|
||||
20250408,135200,613947064,2250,2250,2250,2250,0
|
||||
20250408,135100,613947064,2250,2245,2250,2245,102
|
||||
20250408,135000,613718064,2245,2245,2245,2245,601
|
||||
20250408,134900,612368819,2245,2245,2245,2245,0
|
||||
20250408,134800,612368819,2245,2245,2245,2245,0
|
||||
20250408,134700,612368819,2245,2235,2245,2235,104
|
||||
20250408,134600,612136339,2245,2240,2245,2240,3
|
||||
20250408,134500,612129614,2245,2245,2245,2240,1957
|
||||
20250408,134400,607745862,2245,2245,2245,2245,1323
|
||||
20250408,134300,604775727,2245,2245,2245,2245,306
|
||||
20250408,134200,604088757,2245,2240,2245,2240,47
|
||||
20250408,134100,603983467,2245,2245,2245,2245,0
|
||||
20250408,134000,603983467,2245,2240,2245,2240,144
|
||||
20250408,133900,603660782,2240,2240,2240,2240,391
|
||||
20250408,133800,602784942,2245,2245,2245,2240,1163
|
||||
20250408,133700,600179007,2240,2240,2240,2240,0
|
||||
20250408,133600,600179007,2240,2245,2245,2240,190
|
||||
20250408,133500,599753232,2245,2245,2245,2240,362
|
||||
20250408,133400,598940547,2250,2240,2250,2240,104
|
||||
20250408,133300,598707567,2240,2255,2255,2240,403
|
||||
20250408,133200,597802797,2255,2250,2255,2250,760
|
||||
20250408,133100,596091392,2250,2245,2250,2245,1475
|
||||
20250408,133000,592780007,2245,2245,2245,2245,1
|
||||
20250408,132900,592777762,2245,2240,2245,2240,780
|
||||
20250408,132800,591030307,2240,2245,2245,2240,1040
|
||||
20250408,132700,588700407,2245,2245,2245,2240,35
|
||||
20250408,132600,588621987,2245,2250,2250,2240,5315
|
||||
20250408,132500,576705677,2245,2250,2250,2245,2270
|
||||
20250408,132400,571609022,2255,2255,2255,2255,0
|
||||
20250408,132300,571609022,2255,2250,2255,2250,502
|
||||
20250408,132200,570479512,2255,2245,2255,2245,241
|
||||
20250408,132100,569937262,2250,2255,2255,2250,1076
|
||||
20250408,132000,567516012,2255,2250,2255,2250,240
|
||||
20250408,131900,566976007,2250,2255,2255,2250,2020
|
||||
20250408,131800,562430812,2260,2255,2260,2255,49
|
||||
20250408,131700,562320307,2255,2255,2255,2255,413
|
||||
20250408,131600,561388992,2260,2260,2260,2260,2
|
||||
20250408,131500,561384472,2260,2260,2260,2260,10
|
||||
20250408,131400,561361872,2260,2255,2260,2255,2818
|
||||
20250408,131300,555007187,2255,2255,2260,2255,3443
|
||||
20250408,131200,547243217,2255,2260,2260,2255,1659
|
||||
20250408,131100,543496602,2260,2255,2260,2255,351
|
||||
20250408,131000,542705092,2260,2260,2260,2260,223
|
||||
20250408,130900,542201112,2265,2265,2265,2265,1
|
||||
20250408,130800,542198847,2260,2260,2265,2260,1028
|
||||
20250408,130700,539875562,2260,2265,2265,2260,11
|
||||
20250408,130600,539850697,2260,2260,2260,2260,50
|
||||
20250408,130500,539737697,2260,2260,2260,2260,51
|
||||
20250408,130400,539622437,2260,2265,2265,2260,313
|
||||
20250408,130300,538915052,2260,2260,2260,2260,100
|
||||
20250408,130200,538689052,2265,2262,2265,2260,1326
|
||||
20250408,130100,535692091,2265,2265,2265,2265,353
|
||||
20250408,130000,534892546,2265,2265,2265,2265,20
|
||||
20250408,125900,534847246,2265,2265,2265,2265,30
|
||||
20250408,125800,534779296,2265,2265,2265,2265,0
|
||||
20250408,125700,534779296,2265,2265,2265,2265,1
|
||||
20250408,125600,534777031,2265,2265,2265,2265,82
|
||||
20250408,125500,534591301,2270,2270,2270,2270,55
|
||||
20250408,125400,534466451,2275,2260,2275,2255,7451
|
||||
20250408,125300,517647356,2265,2260,2265,2260,1007
|
||||
20250408,125200,515371526,2265,2255,2265,2255,138
|
||||
20250408,125100,515060326,2255,2265,2265,2255,4
|
||||
20250408,125000,515051296,2265,2270,2270,2255,5267
|
||||
20250408,124900,503142631,2270,2267,2270,2267,211
|
||||
20250408,124800,502664270,2270,2270,2270,2270,30
|
||||
20250408,124700,502596170,2270,2270,2270,2265,118
|
||||
20250408,124600,502328395,2270,2267,2270,2267,501
|
||||
20250408,124500,501191275,2270,2270,2275,2270,353
|
||||
20250408,124400,500389960,2275,2275,2275,2275,50
|
||||
20250408,124300,500276210,2280,2270,2280,2265,378
|
||||
20250408,124200,499419520,2280,2275,2280,2275,291
|
||||
20250408,124100,498757490,2275,2270,2275,2270,278
|
||||
20250408,124000,498125925,2265,2265,2270,2260,4155
|
||||
20250408,123900,488723730,2265,2265,2265,2265,474
|
||||
20250408,123800,487650120,2265,2270,2270,2260,4635
|
||||
20250408,123700,477164340,2270,2275,2275,2265,4730
|
||||
20250408,123600,466437645,2275,2280,2280,2275,248
|
||||
20250408,123500,465873420,2280,2280,2280,2280,12
|
||||
20250408,123400,465846060,2280,2280,2280,2280,10
|
||||
20250408,123300,465823260,2280,2275,2280,2275,522
|
||||
20250408,123200,464635705,2275,2275,2275,2275,20
|
||||
20250408,123100,464590205,2270,2270,2270,2270,40
|
||||
20250408,123000,464499405,2275,2270,2275,2265,2641
|
||||
20250408,122900,458512710,2275,2280,2280,2270,1823
|
||||
20250408,122800,454371035,2275,2275,2275,2275,1100
|
||||
20250408,122700,451868535,2280,2280,2280,2280,0
|
||||
20250408,122600,451868535,2280,2290,2290,2280,6
|
||||
20250408,122500,451854840,2295,2280,2295,2280,19
|
||||
20250408,122400,451811505,2280,2295,2295,2280,623
|
||||
20250408,122300,450391050,2280,2290,2315,2280,2268
|
||||
20250408,122200,445204290,2285,2275,2285,2275,1762
|
||||
20250408,122100,441185965,2280,2270,2280,2270,479
|
||||
20250408,122000,440096070,2280,2280,2280,2275,48
|
||||
20250408,121900,439986800,2280,2280,2285,2265,4156
|
||||
20250408,121800,430535615,2280,2280,2280,2275,2076
|
||||
20250408,121700,425802585,2280,2285,2285,2280,2057
|
||||
20250408,121600,421105840,2280,2285,2290,2280,5186
|
||||
20250408,121500,409280305,2290,2290,2290,2285,3676
|
||||
20250408,121400,400877265,2290,2290,2295,2290,2704
|
||||
20250408,121300,394685100,2290,2290,2290,2290,3089
|
||||
20250408,121200,387611290,2300,2300,2300,2300,0
|
||||
20250408,121100,387611290,2300,2300,2300,2295,881
|
||||
20250408,121000,385585275,2300,2295,2300,2295,192
|
||||
20250408,120900,385143800,2295,2300,2305,2295,4857
|
||||
20250408,120800,373995075,2300,2300,2305,2300,3397
|
||||
20250408,120700,366181950,2305,2305,2310,2300,4042
|
||||
20250408,120600,356870470,2310,2310,2310,2310,0
|
||||
20250408,120500,356870470,2310,2310,2310,2310,20
|
||||
20250408,120400,356824270,2305,2310,2310,2305,531
|
||||
20250408,120300,355600160,2310,2310,2310,2310,1001
|
||||
20250408,120200,353287850,2310,2305,2310,2305,2
|
||||
20250408,120100,353283235,2310,2310,2310,2310,1
|
||||
20250408,120000,353280925,2310,2310,2310,2310,0
|
||||
20250408,115900,353280925,2310,2310,2310,2310,0
|
||||
20250408,115800,353280925,2310,2310,2310,2310,95
|
||||
20250408,115700,353061475,2310,2305,2310,2305,11
|
||||
20250408,115600,353036115,2310,2310,2315,2305,2896
|
||||
20250408,115500,346345980,2315,2315,2315,2315,225
|
||||
20250408,115400,345825105,2315,2315,2315,2310,589
|
||||
20250408,115300,344462110,2315,2310,2315,2310,412
|
||||
20250408,115200,343510000,2310,2315,2320,2310,51
|
||||
20250408,115100,343392165,2315,2320,2320,2315,1125
|
||||
20250408,115000,340785290,2320,2320,2320,2315,41
|
||||
20250408,114900,340690365,2315,2320,2320,2315,798
|
||||
20250408,114800,338842495,2320,2325,2325,2320,1196
|
||||
20250408,114700,336063690,2325,2320,2325,2320,421
|
||||
20250408,114600,335086965,2325,2325,2325,2325,50
|
||||
20250408,114500,334970715,2325,2325,2325,2325,1
|
||||
20250408,114400,334968390,2325,2325,2325,2325,10
|
||||
20250408,114300,334945140,2325,2325,2325,2325,100
|
||||
20250408,114200,334712640,2325,2325,2325,2325,0
|
||||
20250408,114100,334712640,2325,2325,2325,2325,15
|
||||
20250408,114000,334677765,2325,2325,2325,2325,200
|
||||
20250408,113900,334212765,2325,2325,2325,2325,0
|
||||
20250408,113800,334212765,2325,2325,2325,2325,1
|
||||
20250408,113700,334210440,2325,2320,2325,2320,11
|
||||
20250408,113600,334184915,2325,2325,2325,2325,0
|
||||
20250408,113500,334184915,2325,2325,2325,2320,363
|
||||
20250408,113400,333342720,2325,2325,2325,2325,223
|
||||
20250408,113300,332824245,2325,2325,2325,2320,963
|
||||
20250408,113200,330586790,2325,2315,2325,2310,4382
|
||||
20250408,113100,320437415,2300,2325,2325,2300,5018
|
||||
20250408,113000,308846820,2325,2345,2345,2300,26074
|
||||
20250408,112900,248382545,2350,2345,2350,2345,760
|
||||
20250408,112800,246600340,2340,2340,2340,2340,0
|
||||
20250408,112700,246600340,2340,2340,2340,2340,0
|
||||
20250408,112600,246600340,2340,2340,2340,2340,500
|
||||
20250408,112500,245430340,2345,2340,2345,2340,102
|
||||
20250408,112400,245191160,2345,2340,2345,2340,1418
|
||||
20250408,112300,241873035,2345,2345,2345,2345,713
|
||||
20250408,112200,240201050,2345,2345,2345,2345,1
|
||||
20250408,112100,240198705,2350,2350,2350,2350,13
|
||||
20250408,112000,240168155,2345,2345,2345,2345,875
|
||||
20250408,111900,238116280,2350,2350,2350,2350,100
|
||||
20250408,111800,237881280,2350,2355,2355,2350,2815
|
||||
20250408,111700,231266025,2350,2350,2350,2350,254
|
||||
20250408,111600,230669125,2350,2350,2350,2350,5
|
||||
20250408,111500,230657375,2350,2350,2350,2350,35
|
||||
20250408,111400,230575125,2350,2350,2350,2350,10
|
||||
20250408,111300,230551625,2350,2350,2350,2350,1
|
||||
20250408,111200,230549275,2345,2345,2345,2345,0
|
||||
20250408,111100,230549275,2345,2340,2345,2340,2128
|
||||
20250408,111000,225559140,2345,2345,2345,2345,10
|
||||
20250408,110900,225535690,2340,2340,2340,2340,0
|
||||
20250408,110800,225535690,2340,2345,2345,2340,838
|
||||
20250408,110700,223574270,2345,2345,2345,2345,200
|
||||
20250408,110600,223105270,2340,2340,2340,2340,10
|
||||
20250408,110500,223081870,2340,2340,2340,2340,1
|
||||
20250408,110400,223079530,2350,2345,2350,2345,941
|
||||
20250408,110300,220872760,2350,2350,2355,2350,1414
|
||||
20250408,110200,217549550,2350,2345,2350,2345,983
|
||||
20250408,110100,215244270,2350,2350,2350,2350,10
|
||||
20250408,110000,215220770,2345,2345,2345,2345,6
|
||||
20250408,105900,215206700,2350,2350,2350,2350,0
|
||||
20250408,105800,215206700,2350,2350,2350,2350,0
|
||||
20250408,105700,215206700,2350,2350,2350,2350,0
|
||||
20250408,105600,215206700,2350,2350,2350,2350,34
|
||||
20250408,105500,215126800,2350,2350,2350,2350,1
|
||||
20250408,105400,215124450,2350,2345,2350,2345,276
|
||||
20250408,105300,214477095,2345,2340,2345,2335,6059
|
||||
20250408,105200,200318800,2340,2340,2340,2340,1
|
||||
20250408,105100,200316460,2340,2335,2340,2335,47
|
||||
20250408,105000,200206710,2345,2345,2345,2345,14
|
||||
20250408,104900,200173880,2340,2345,2345,2340,633
|
||||
20250408,104800,198692655,2340,2345,2345,2340,5
|
||||
20250408,104700,198680935,2345,2345,2345,2345,0
|
||||
20250408,104600,198680935,2345,2345,2345,2345,0
|
||||
20250408,104500,198680935,2345,2340,2345,2340,1518
|
||||
20250408,104400,195128090,2340,2340,2340,2340,0
|
||||
20250408,104300,195128090,2340,2340,2340,2340,4
|
||||
20250408,104200,195118730,2340,2340,2340,2335,382
|
||||
20250408,104100,194226515,2340,2335,2340,2335,206
|
||||
20250408,104000,193745455,2345,2340,2345,2340,1481
|
||||
20250408,103900,190279680,2345,2345,2345,2345,480
|
||||
20250408,103800,189154080,2350,2345,2350,2345,51
|
||||
20250408,103700,189034480,2355,2355,2355,2355,10
|
||||
20250408,103600,189010930,2355,2355,2355,2355,0
|
||||
20250408,103500,189010930,2355,2355,2355,2355,0
|
||||
20250408,103400,189010930,2355,2355,2355,2355,0
|
||||
20250408,103300,189010930,2355,2350,2355,2350,22
|
||||
20250408,103200,188959130,2350,2350,2350,2350,101
|
||||
20250408,103100,188721780,2350,2355,2355,2350,15
|
||||
20250408,103000,188686505,2355,2355,2355,2355,0
|
||||
20250408,102900,188686505,2355,2350,2355,2350,40
|
||||
20250408,102800,188592500,2355,2345,2355,2340,164
|
||||
20250408,102700,188208235,2355,2355,2355,2355,357
|
||||
20250408,102600,187367500,2340,2355,2355,2340,784
|
||||
20250408,102500,185532925,2355,2355,2355,2355,186
|
||||
20250408,102400,185094895,2355,2350,2355,2340,686
|
||||
20250408,102300,183487440,2335,2345,2350,2335,2890
|
||||
20250408,102200,176722800,2340,2340,2340,2340,381
|
||||
20250408,102100,175831260,2345,2340,2345,2340,936
|
||||
20250408,102000,173640545,2340,2340,2340,2340,198
|
||||
20250408,101900,173177225,2340,2340,2340,2335,981
|
||||
20250408,101800,170884830,2340,2340,2340,2340,20
|
||||
20250408,101700,170838030,2345,2340,2345,2340,414
|
||||
20250408,101600,169869105,2345,2345,2345,2345,0
|
||||
20250408,101500,169869105,2345,2335,2345,2335,3216
|
||||
20250408,101400,162350585,2335,2330,2335,2330,580
|
||||
20250408,101300,160999180,2335,2335,2335,2335,1792
|
||||
20250408,101200,156814860,2335,2330,2335,2330,60
|
||||
20250408,101100,156675055,2330,2335,2335,2330,24
|
||||
20250408,101000,156619130,2330,2330,2330,2330,22
|
||||
20250408,100900,156567870,2335,2330,2335,2330,463
|
||||
20250408,100800,155489075,2330,2330,2330,2325,336
|
||||
20250408,100700,154707350,2330,2330,2330,2325,849
|
||||
20250408,100600,152730235,2330,2340,2340,2330,1562
|
||||
20250408,100500,149090760,2335,2335,2335,2335,648
|
||||
20250408,100400,147577680,2345,2345,2345,2345,0
|
||||
20250408,100300,147577680,2345,2345,2345,2345,0
|
||||
20250408,100200,147577680,2345,2345,2345,2345,1
|
||||
20250408,100100,147575335,2345,2335,2345,2335,1207
|
||||
20250408,100000,144756500,2345,2340,2345,2335,672
|
||||
20250408,095900,143185510,2340,2340,2340,2340,70
|
||||
20250408,095800,143021710,2350,2350,2350,2350,0
|
||||
20250408,095700,143021710,2350,2345,2350,2345,85
|
||||
20250408,095600,142822335,2350,2345,2350,2345,70
|
||||
20250408,095500,142658135,2345,2345,2345,2345,105
|
||||
20250408,095400,142411910,2350,2350,2350,2350,0
|
||||
20250408,095300,142411910,2350,2350,2350,2350,0
|
||||
20250408,095200,142411910,2350,2355,2355,2350,621
|
||||
20250408,095100,140952185,2360,2350,2360,2350,3094
|
||||
20250408,095000,133678085,2350,2345,2350,2345,2073
|
||||
20250408,094900,128816580,2340,2350,2350,2340,243
|
||||
20250408,094800,128246890,2345,2345,2345,2345,104
|
||||
20250408,094700,128003010,2350,2350,2350,2350,2
|
||||
20250408,094600,127998310,2350,2350,2350,2350,368
|
||||
20250408,094500,127133510,2350,2350,2350,2350,1
|
||||
20250408,094400,127131160,2355,2355,2355,2355,66
|
||||
20250408,094300,126975730,2355,2355,2355,2355,1
|
||||
20250408,094200,126973375,2350,2350,2350,2350,20
|
||||
20250408,094100,126926375,2350,2350,2355,2350,4315
|
||||
20250408,094000,116784025,2350,2350,2350,2350,0
|
||||
20250408,093900,116784025,2350,2335,2350,2335,1722
|
||||
20250408,093800,112755990,2335,2340,2345,2330,857
|
||||
20250408,093700,110751900,2345,2345,2345,2345,37
|
||||
20250408,093600,110665135,2355,2350,2355,2350,91
|
||||
20250408,093500,110451280,2350,2355,2355,2350,843
|
||||
20250408,093400,108469635,2355,2360,2360,2355,984
|
||||
20250408,093300,106150360,2360,2355,2360,2355,538
|
||||
20250408,093200,104883100,2360,2360,2360,2360,1
|
||||
20250408,093100,104880740,2355,2360,2360,2355,204
|
||||
20250408,093000,104400295,2365,2365,2365,2365,0
|
||||
20250408,092900,104400295,2365,2365,2365,2365,143
|
||||
20250408,092800,104062100,2365,2365,2365,2365,0
|
||||
20250408,092700,104062100,2365,2365,2365,2365,212
|
||||
20250408,092600,103560720,2355,2355,2370,2350,2358
|
||||
20250408,092500,98004265,2355,2355,2355,2355,275
|
||||
20250408,092400,97356640,2355,2355,2355,2355,229
|
||||
20250408,092300,96817345,2355,2355,2355,2355,80
|
||||
20250408,092200,96628945,2355,2370,2370,2355,370
|
||||
20250408,092100,95757240,2370,2350,2370,2350,102
|
||||
20250408,092000,95516125,2360,2360,2365,2350,1822
|
||||
20250408,091900,91216375,2360,2370,2370,2345,4476
|
||||
20250408,091800,80689565,2370,2370,2370,2365,40
|
||||
20250408,091700,80594865,2365,2365,2370,2365,1013
|
||||
20250408,091600,78199115,2375,2370,2375,2365,543
|
||||
20250408,091500,76913255,2380,2385,2385,2375,592
|
||||
20250408,091400,75506225,2380,2375,2385,2375,511
|
||||
20250408,091300,74292540,2385,2385,2385,2385,130
|
||||
20250408,091200,73982490,2390,2380,2390,2380,1261
|
||||
20250408,091100,70977720,2385,2375,2385,2375,1601
|
||||
20250408,091000,67171920,2375,2370,2375,2365,1128
|
||||
20250408,090900,64501460,2365,2375,2375,2365,1245
|
||||
20250408,090800,61556870,2370,2375,2375,2370,638
|
||||
20250408,090700,60044805,2370,2375,2375,2370,419
|
||||
20250408,090600,59049690,2380,2380,2380,2375,649
|
||||
20250408,090500,57505625,2385,2385,2385,2385,4
|
||||
20250408,090400,57496085,2385,2400,2400,2375,1572
|
||||
20250408,090300,53753205,2385,2380,2400,2380,6796
|
||||
20250408,090200,37522350,2380,2355,2380,2355,3002
|
||||
20250408,090100,30425495,2360,2365,2370,2340,2884
|
||||
20250408,090000,23646555,2365,2360,2380,2340,10041
|
||||
|
Reference in New Issue
Block a user