Update 2025-04-08 2740 candle_min
This commit is contained in:
673
172670/min/candle-20250408.csv
Normal file
673
172670/min/candle-20250408.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,201100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,201000,830510975,7770,7770,7770,7770,0
|
||||
20250408,200900,830510975,7770,7770,7770,7770,0
|
||||
20250408,200800,830510975,7770,7770,7770,7770,0
|
||||
20250408,200700,830510975,7770,7770,7770,7770,0
|
||||
20250408,200600,830510975,7770,7770,7770,7770,0
|
||||
20250408,200500,830510975,7770,7770,7770,7770,0
|
||||
20250408,200400,830510975,7770,7770,7770,7770,0
|
||||
20250408,200300,830510975,7770,7770,7770,7770,0
|
||||
20250408,200200,830510975,7770,7770,7770,7770,0
|
||||
20250408,200100,830510975,7770,7770,7770,7770,0
|
||||
20250408,200000,830510975,7770,7770,7770,7770,0
|
||||
20250408,195900,830510975,7770,7770,7770,7770,0
|
||||
20250408,195800,830510975,7770,7770,7770,7770,0
|
||||
20250408,195700,830510975,7770,7770,7770,7770,0
|
||||
20250408,195600,830510975,7770,7770,7770,7770,0
|
||||
20250408,195500,830510975,7770,7770,7770,7770,0
|
||||
20250408,195400,830510975,7770,7770,7770,7770,0
|
||||
20250408,195300,830510975,7770,7770,7770,7770,0
|
||||
20250408,195200,830510975,7770,7770,7770,7770,0
|
||||
20250408,195100,830510975,7770,7770,7770,7770,0
|
||||
20250408,195000,830510975,7770,7770,7770,7770,0
|
||||
20250408,194900,830510975,7770,7770,7770,7770,0
|
||||
20250408,194800,830510975,7770,7770,7770,7770,0
|
||||
20250408,194700,830510975,7770,7770,7770,7770,0
|
||||
20250408,194600,830510975,7770,7770,7770,7770,0
|
||||
20250408,194500,830510975,7770,7770,7770,7770,0
|
||||
20250408,194400,830510975,7770,7770,7770,7770,0
|
||||
20250408,194300,830510975,7770,7770,7770,7770,0
|
||||
20250408,194200,830510975,7770,7770,7770,7770,0
|
||||
20250408,194100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,194000,830510975,7770,7770,7770,7770,0
|
||||
20250408,193900,830510975,7770,7770,7770,7770,0
|
||||
20250408,193800,830510975,7770,7770,7770,7770,0
|
||||
20250408,193700,830510975,7770,7770,7770,7770,0
|
||||
20250408,193600,830510975,7770,7770,7770,7770,0
|
||||
20250408,193500,830510975,7770,7770,7770,7770,0
|
||||
20250408,193400,830510975,7770,7770,7770,7770,0
|
||||
20250408,193300,830510975,7770,7770,7770,7770,0
|
||||
20250408,193200,830510975,7770,7770,7770,7770,0
|
||||
20250408,193100,830510975,7770,7770,7770,7770,0
|
||||
20250408,193000,830510975,7770,7770,7770,7770,0
|
||||
20250408,192900,830510975,7770,7770,7770,7770,0
|
||||
20250408,192800,830510975,7770,7770,7770,7770,0
|
||||
20250408,192700,830510975,7770,7770,7770,7770,0
|
||||
20250408,192600,830510975,7770,7770,7770,7770,0
|
||||
20250408,192500,830510975,7770,7770,7770,7770,0
|
||||
20250408,192400,830510975,7770,7770,7770,7770,0
|
||||
20250408,192300,830510975,7770,7770,7770,7770,0
|
||||
20250408,192200,830510975,7770,7770,7770,7770,0
|
||||
20250408,192100,830510975,7770,7770,7770,7770,0
|
||||
20250408,192000,830510975,7770,7770,7770,7770,0
|
||||
20250408,191900,830510975,7770,7770,7770,7770,0
|
||||
20250408,191800,830510975,7770,7770,7770,7770,0
|
||||
20250408,191700,830510975,7770,7770,7770,7770,0
|
||||
20250408,191600,830510975,7770,7770,7770,7770,0
|
||||
20250408,191500,830510975,7770,7770,7770,7770,0
|
||||
20250408,191400,830510975,7770,7770,7770,7770,0
|
||||
20250408,191300,830510975,7770,7770,7770,7770,0
|
||||
20250408,191200,830510975,7770,7770,7770,7770,0
|
||||
20250408,191100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,191000,830510975,7770,7770,7770,7770,0
|
||||
20250408,190900,830510975,7770,7770,7770,7770,0
|
||||
20250408,190800,830510975,7770,7770,7770,7770,0
|
||||
20250408,190700,830510975,7770,7770,7770,7770,0
|
||||
20250408,190600,830510975,7770,7770,7770,7770,0
|
||||
20250408,190500,830510975,7770,7770,7770,7770,0
|
||||
20250408,190400,830510975,7770,7770,7770,7770,0
|
||||
20250408,190300,830510975,7770,7770,7770,7770,0
|
||||
20250408,190200,830510975,7770,7770,7770,7770,0
|
||||
20250408,190100,830510975,7770,7770,7770,7770,0
|
||||
20250408,190000,830510975,7770,7770,7770,7770,0
|
||||
20250408,185900,830510975,7770,7770,7770,7770,0
|
||||
20250408,185800,830510975,7770,7770,7770,7770,0
|
||||
20250408,185700,830510975,7770,7770,7770,7770,0
|
||||
20250408,185600,830510975,7770,7770,7770,7770,0
|
||||
20250408,185500,830510975,7770,7770,7770,7770,0
|
||||
20250408,185400,830510975,7770,7770,7770,7770,0
|
||||
20250408,185300,830510975,7770,7770,7770,7770,0
|
||||
20250408,185200,830510975,7770,7770,7770,7770,0
|
||||
20250408,185100,830510975,7770,7770,7770,7770,0
|
||||
20250408,185000,830510975,7770,7770,7770,7770,0
|
||||
20250408,184900,830510975,7770,7770,7770,7770,0
|
||||
20250408,184800,830510975,7770,7770,7770,7770,0
|
||||
20250408,184700,830510975,7770,7770,7770,7770,0
|
||||
20250408,184600,830510975,7770,7770,7770,7770,0
|
||||
20250408,184500,830510975,7770,7770,7770,7770,0
|
||||
20250408,184400,830510975,7770,7770,7770,7770,0
|
||||
20250408,184300,830510975,7770,7770,7770,7770,0
|
||||
20250408,184200,830510975,7770,7770,7770,7770,0
|
||||
20250408,184100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,184000,830510975,7770,7770,7770,7770,0
|
||||
20250408,183900,830510975,7770,7770,7770,7770,0
|
||||
20250408,183800,830510975,7770,7770,7770,7770,0
|
||||
20250408,183700,830510975,7770,7770,7770,7770,0
|
||||
20250408,183600,830510975,7770,7770,7770,7770,0
|
||||
20250408,183500,830510975,7770,7770,7770,7770,0
|
||||
20250408,183400,830510975,7770,7770,7770,7770,0
|
||||
20250408,183300,830510975,7770,7770,7770,7770,0
|
||||
20250408,183200,830510975,7770,7770,7770,7770,0
|
||||
20250408,183100,830510975,7770,7770,7770,7770,0
|
||||
20250408,183000,830510975,7770,7770,7770,7770,0
|
||||
20250408,182900,830510975,7770,7770,7770,7770,0
|
||||
20250408,182800,830510975,7770,7770,7770,7770,0
|
||||
20250408,182700,830510975,7770,7770,7770,7770,0
|
||||
20250408,182600,830510975,7770,7770,7770,7770,0
|
||||
20250408,182500,830510975,7770,7770,7770,7770,0
|
||||
20250408,182400,830510975,7770,7770,7770,7770,0
|
||||
20250408,182300,830510975,7770,7770,7770,7770,0
|
||||
20250408,182200,830510975,7770,7770,7770,7770,0
|
||||
20250408,182100,830510975,7770,7770,7770,7770,0
|
||||
20250408,182000,830510975,7770,7770,7770,7770,0
|
||||
20250408,181900,830510975,7770,7770,7770,7770,0
|
||||
20250408,181800,830510975,7770,7770,7770,7770,0
|
||||
20250408,181700,830510975,7770,7770,7770,7770,0
|
||||
20250408,181600,830510975,7770,7770,7770,7770,0
|
||||
20250408,181500,830510975,7770,7770,7770,7770,0
|
||||
20250408,181400,830510975,7770,7770,7770,7770,0
|
||||
20250408,181300,830510975,7770,7770,7770,7770,0
|
||||
20250408,181200,830510975,7770,7770,7770,7770,0
|
||||
20250408,181100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,181000,830510975,7770,7770,7770,7770,0
|
||||
20250408,180900,830510975,7770,7770,7770,7770,0
|
||||
20250408,180800,830510975,7770,7770,7770,7770,0
|
||||
20250408,180700,830510975,7770,7770,7770,7770,0
|
||||
20250408,180600,830510975,7770,7770,7770,7770,0
|
||||
20250408,180500,830510975,7770,7770,7770,7770,0
|
||||
20250408,180400,830510975,7770,7770,7770,7770,0
|
||||
20250408,180300,830510975,7770,7770,7770,7770,0
|
||||
20250408,180200,830510975,7770,7770,7770,7770,0
|
||||
20250408,180100,830510975,7770,7770,7770,7770,0
|
||||
20250408,180000,830510975,7770,7770,7770,7770,0
|
||||
20250408,175900,830510975,7770,7770,7770,7770,0
|
||||
20250408,175800,830510975,7770,7770,7770,7770,0
|
||||
20250408,175700,830510975,7770,7770,7770,7770,0
|
||||
20250408,175600,830510975,7770,7770,7770,7770,0
|
||||
20250408,175500,830510975,7770,7770,7770,7770,0
|
||||
20250408,175400,830510975,7770,7770,7770,7770,0
|
||||
20250408,175300,830510975,7770,7770,7770,7770,0
|
||||
20250408,175200,830510975,7770,7770,7770,7770,0
|
||||
20250408,175100,830510975,7770,7770,7770,7770,0
|
||||
20250408,175000,830510975,7770,7770,7770,7770,0
|
||||
20250408,174900,830510975,7770,7770,7770,7770,0
|
||||
20250408,174800,830510975,7770,7770,7770,7770,0
|
||||
20250408,174700,830510975,7770,7770,7770,7770,0
|
||||
20250408,174600,830510975,7770,7770,7770,7770,0
|
||||
20250408,174500,830510975,7770,7770,7770,7770,0
|
||||
20250408,174400,830510975,7770,7770,7770,7770,0
|
||||
20250408,174300,830510975,7770,7770,7770,7770,0
|
||||
20250408,174200,830510975,7770,7770,7770,7770,0
|
||||
20250408,174100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,174000,830510975,7770,7770,7770,7770,0
|
||||
20250408,173900,830510975,7770,7770,7770,7770,0
|
||||
20250408,173800,830510975,7770,7770,7770,7770,0
|
||||
20250408,173700,830510975,7770,7770,7770,7770,0
|
||||
20250408,173600,830510975,7770,7770,7770,7770,0
|
||||
20250408,173500,830510975,7770,7770,7770,7770,0
|
||||
20250408,173400,830510975,7770,7770,7770,7770,0
|
||||
20250408,173300,830510975,7770,7770,7770,7770,0
|
||||
20250408,173200,830510975,7770,7770,7770,7770,0
|
||||
20250408,173100,830510975,7770,7770,7770,7770,0
|
||||
20250408,173000,830510975,7770,7770,7770,7770,0
|
||||
20250408,172900,830510975,7770,7770,7770,7770,0
|
||||
20250408,172800,830510975,7770,7770,7770,7770,0
|
||||
20250408,172700,830510975,7770,7770,7770,7770,0
|
||||
20250408,172600,830510975,7770,7770,7770,7770,0
|
||||
20250408,172500,830510975,7770,7770,7770,7770,0
|
||||
20250408,172400,830510975,7770,7770,7770,7770,0
|
||||
20250408,172300,830510975,7770,7770,7770,7770,0
|
||||
20250408,172200,830510975,7770,7770,7770,7770,0
|
||||
20250408,172100,830510975,7770,7770,7770,7770,0
|
||||
20250408,172000,830510975,7770,7770,7770,7770,0
|
||||
20250408,171900,830510975,7770,7770,7770,7770,0
|
||||
20250408,171800,830510975,7770,7770,7770,7770,0
|
||||
20250408,171700,830510975,7770,7770,7770,7770,0
|
||||
20250408,171600,830510975,7770,7770,7770,7770,0
|
||||
20250408,171500,830510975,7770,7770,7770,7770,0
|
||||
20250408,171400,830510975,7770,7770,7770,7770,0
|
||||
20250408,171300,830510975,7770,7770,7770,7770,0
|
||||
20250408,171200,830510975,7770,7770,7770,7770,0
|
||||
20250408,171100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,171000,830510975,7770,7770,7770,7770,0
|
||||
20250408,170900,830510975,7770,7770,7770,7770,0
|
||||
20250408,170800,830510975,7770,7770,7770,7770,0
|
||||
20250408,170700,830510975,7770,7770,7770,7770,0
|
||||
20250408,170600,830510975,7770,7770,7770,7770,0
|
||||
20250408,170500,830510975,7770,7770,7770,7770,0
|
||||
20250408,170400,830510975,7770,7770,7770,7770,0
|
||||
20250408,170300,830510975,7770,7770,7770,7770,0
|
||||
20250408,170200,830510975,7770,7770,7770,7770,0
|
||||
20250408,170100,830510975,7770,7770,7770,7770,0
|
||||
20250408,170000,830510975,7770,7770,7770,7770,0
|
||||
20250408,165900,830510975,7770,7770,7770,7770,0
|
||||
20250408,165800,830510975,7770,7770,7770,7770,0
|
||||
20250408,165700,830510975,7770,7770,7770,7770,0
|
||||
20250408,165600,830510975,7770,7770,7770,7770,0
|
||||
20250408,165500,830510975,7770,7770,7770,7770,0
|
||||
20250408,165400,830510975,7770,7770,7770,7770,0
|
||||
20250408,165300,830510975,7770,7770,7770,7770,0
|
||||
20250408,165200,830510975,7770,7770,7770,7770,0
|
||||
20250408,165100,830510975,7770,7770,7770,7770,0
|
||||
20250408,165000,830510975,7770,7770,7770,7770,0
|
||||
20250408,164900,830510975,7770,7770,7770,7770,0
|
||||
20250408,164800,830510975,7770,7770,7770,7770,0
|
||||
20250408,164700,830510975,7770,7770,7770,7770,0
|
||||
20250408,164600,830510975,7770,7770,7770,7770,0
|
||||
20250408,164500,830510975,7770,7770,7770,7770,0
|
||||
20250408,164400,830510975,7770,7770,7770,7770,0
|
||||
20250408,164300,830510975,7770,7770,7770,7770,0
|
||||
20250408,164200,830510975,7770,7770,7770,7770,0
|
||||
20250408,164100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,164000,830510975,7770,7770,7770,7770,0
|
||||
20250408,163900,830510975,7770,7770,7770,7770,0
|
||||
20250408,163800,830510975,7770,7770,7770,7770,0
|
||||
20250408,163700,830510975,7770,7770,7770,7770,0
|
||||
20250408,163600,830510975,7770,7770,7770,7770,0
|
||||
20250408,163500,830510975,7770,7770,7770,7770,0
|
||||
20250408,163400,830510975,7770,7770,7770,7770,0
|
||||
20250408,163300,830510975,7770,7770,7770,7770,0
|
||||
20250408,163200,830510975,7770,7770,7770,7770,0
|
||||
20250408,163100,830510975,7770,7770,7770,7770,0
|
||||
20250408,163000,830510975,7770,7770,7770,7770,0
|
||||
20250408,162900,830510975,7770,7770,7770,7770,0
|
||||
20250408,162800,830510975,7770,7770,7770,7770,0
|
||||
20250408,162700,830510975,7770,7770,7770,7770,0
|
||||
20250408,162600,830510975,7770,7770,7770,7770,0
|
||||
20250408,162500,830510975,7770,7770,7770,7770,0
|
||||
20250408,162400,830510975,7770,7770,7770,7770,0
|
||||
20250408,162300,830510975,7770,7770,7770,7770,0
|
||||
20250408,162200,830510975,7770,7770,7770,7770,0
|
||||
20250408,162100,830510975,7770,7770,7770,7770,0
|
||||
20250408,162000,830510975,7770,7770,7770,7770,0
|
||||
20250408,161900,830510975,7770,7770,7770,7770,0
|
||||
20250408,161800,830510975,7770,7770,7770,7770,0
|
||||
20250408,161700,830510975,7770,7770,7770,7770,0
|
||||
20250408,161600,830510975,7770,7770,7770,7770,0
|
||||
20250408,161500,830510975,7770,7770,7770,7770,0
|
||||
20250408,161400,830510975,7770,7770,7770,7770,0
|
||||
20250408,161300,830510975,7770,7770,7770,7770,0
|
||||
20250408,161200,830510975,7770,7770,7770,7770,0
|
||||
20250408,161100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,161000,830510975,7770,7770,7770,7770,0
|
||||
20250408,160900,830510975,7770,7770,7770,7770,0
|
||||
20250408,160800,830510975,7770,7770,7770,7770,0
|
||||
20250408,160700,830510975,7770,7770,7770,7770,0
|
||||
20250408,160600,830510975,7770,7770,7770,7770,0
|
||||
20250408,160500,830510975,7770,7770,7770,7770,0
|
||||
20250408,160400,830510975,7770,7770,7770,7770,0
|
||||
20250408,160300,830510975,7770,7770,7770,7770,0
|
||||
20250408,160200,830510975,7770,7770,7770,7770,0
|
||||
20250408,160100,830510975,7770,7770,7770,7770,0
|
||||
20250408,160000,830510975,7770,7770,7770,7770,0
|
||||
20250408,155900,830510975,7770,7770,7770,7770,0
|
||||
20250408,155800,830510975,7770,7770,7770,7770,0
|
||||
20250408,155700,830510975,7770,7770,7770,7770,0
|
||||
20250408,155600,830510975,7770,7770,7770,7770,0
|
||||
20250408,155500,830510975,7770,7770,7770,7770,0
|
||||
20250408,155400,830510975,7770,7770,7770,7770,0
|
||||
20250408,155300,830510975,7770,7770,7770,7770,0
|
||||
20250408,155200,830510975,7770,7770,7770,7770,0
|
||||
20250408,155100,830510975,7770,7770,7770,7770,0
|
||||
20250408,155000,830510975,7770,7770,7770,7770,0
|
||||
20250408,154900,830510975,7770,7770,7770,7770,0
|
||||
20250408,154800,830510975,7770,7770,7770,7770,0
|
||||
20250408,154700,830510975,7770,7770,7770,7770,0
|
||||
20250408,154600,830510975,7770,7770,7770,7770,0
|
||||
20250408,154500,830510975,7770,7770,7770,7770,0
|
||||
20250408,154400,830510975,7770,7770,7770,7770,0
|
||||
20250408,154300,830510975,7770,7770,7770,7770,0
|
||||
20250408,154200,830510975,7770,7770,7770,7770,0
|
||||
20250408,154100,830510975,7770,7770,7770,7770,2535
|
||||
20250408,154000,830510975,7770,7770,7770,7770,0
|
||||
20250408,153900,830510975,7770,7770,7770,7770,0
|
||||
20250408,153800,830510975,7770,7770,7770,7770,0
|
||||
20250408,153700,830510975,7770,7770,7770,7770,0
|
||||
20250408,153600,830510975,7770,7770,7770,7770,0
|
||||
20250408,153500,830510975,7770,7770,7770,7770,0
|
||||
20250408,153400,830510975,7770,7770,7770,7770,0
|
||||
20250408,153300,830510975,7770,7770,7770,7770,0
|
||||
20250408,153200,830510975,7770,7770,7770,7770,0
|
||||
20250408,153100,830510975,7770,7770,7770,7770,0
|
||||
20250408,153000,830510975,7770,7770,7770,7770,2535
|
||||
20250408,152900,810814025,7790,7790,7790,7790,0
|
||||
20250408,152800,810814025,7790,7790,7790,7790,0
|
||||
20250408,152700,810814025,7790,7790,7790,7790,0
|
||||
20250408,152600,810814025,7790,7790,7790,7790,0
|
||||
20250408,152500,810814025,7790,7790,7790,7790,0
|
||||
20250408,152400,810814025,7790,7790,7790,7790,0
|
||||
20250408,152300,810814025,7790,7790,7790,7790,0
|
||||
20250408,152200,810814025,7790,7790,7790,7790,0
|
||||
20250408,152100,810814025,7790,7790,7790,7790,0
|
||||
20250408,152000,810814025,7790,7790,7790,7790,0
|
||||
20250408,151900,810814025,7790,7790,7790,7790,163
|
||||
20250408,151800,809544255,7790,7790,7790,7790,0
|
||||
20250408,151700,809544255,7790,7800,7800,7790,50
|
||||
20250408,151600,809154535,7780,7780,7800,7780,47
|
||||
20250408,151500,808788855,7780,7800,7800,7780,405
|
||||
20250408,151400,805633795,7800,7800,7820,7800,23
|
||||
20250408,151300,805454375,7800,7800,7800,7800,25
|
||||
20250408,151200,805259375,7790,7820,7820,7790,24
|
||||
20250408,151100,805071755,7820,7820,7820,7820,1
|
||||
20250408,151000,805063935,7790,7810,7810,7790,24
|
||||
20250408,150900,804876875,7820,7820,7820,7820,1
|
||||
20250408,150800,804869055,7790,7790,7790,7790,10
|
||||
20250408,150700,804791155,7790,7790,7790,7790,20
|
||||
20250408,150600,804635355,7820,7790,7820,7790,143
|
||||
20250408,150500,803521355,7820,7820,7820,7820,71
|
||||
20250408,150400,802966135,7820,7780,7820,7780,164
|
||||
20250408,150300,801690175,7790,7800,7800,7790,4
|
||||
20250408,150200,801659005,7820,7790,7820,7790,614
|
||||
20250408,150100,796865345,7790,7790,7790,7790,2
|
||||
20250408,150000,796849765,7820,7820,7820,7820,0
|
||||
20250408,145900,796849765,7820,7780,7820,7780,112
|
||||
20250408,145800,795978365,7820,7820,7820,7820,1
|
||||
20250408,145700,795970545,7790,7790,7790,7790,425
|
||||
20250408,145600,792659795,7830,7790,7830,7790,22
|
||||
20250408,145500,792488375,7790,7790,7790,7790,1
|
||||
20250408,145400,792480585,7830,7820,7830,7820,243
|
||||
20250408,145300,790578885,7800,7800,7800,7800,8
|
||||
20250408,145200,790516485,7800,7800,7800,7800,237
|
||||
20250408,145100,788667885,7790,7820,7820,7790,301
|
||||
20250408,145000,786323055,7820,7820,7820,7820,101
|
||||
20250408,144900,785533235,7780,7790,7800,7750,3394
|
||||
20250408,144800,759085575,7790,7800,7800,7790,102
|
||||
20250408,144700,758289995,7790,7790,7790,7790,0
|
||||
20250408,144600,758289995,7790,7790,7790,7790,0
|
||||
20250408,144500,758289995,7790,7790,7790,7790,0
|
||||
20250408,144400,758289995,7790,7790,7790,7790,0
|
||||
20250408,144300,758289995,7790,7790,7790,7790,0
|
||||
20250408,144200,758289995,7790,7790,7790,7790,0
|
||||
20250408,144100,758289995,7790,7790,7790,7790,500
|
||||
20250408,144000,754394995,7800,7800,7800,7800,17
|
||||
20250408,143900,754262395,7800,7800,7800,7800,86
|
||||
20250408,143800,753591595,7770,7770,7770,7770,0
|
||||
20250408,143700,753591595,7770,7770,7770,7770,0
|
||||
20250408,143600,753591595,7770,7770,7770,7770,85
|
||||
20250408,143500,752931145,7800,7780,7800,7770,270
|
||||
20250408,143400,750828125,7800,7800,7800,7800,379
|
||||
20250408,143300,747871925,7800,7800,7800,7800,0
|
||||
20250408,143200,747871925,7800,7800,7800,7800,107
|
||||
20250408,143100,747037325,7800,7800,7800,7800,5
|
||||
20250408,143000,746998325,7800,7790,7800,7790,10
|
||||
20250408,142900,746920375,7790,7790,7790,7790,4
|
||||
20250408,142800,746889215,7790,7800,7800,7790,104
|
||||
20250408,142700,746078025,7800,7800,7860,7780,503
|
||||
20250408,142600,742139175,7770,7770,7770,7760,218
|
||||
20250408,142500,740445325,7780,7780,7780,7780,5
|
||||
20250408,142400,740406425,7790,7790,7790,7790,10
|
||||
20250408,142300,740328525,7770,7770,7770,7770,0
|
||||
20250408,142200,740328525,7770,7770,7770,7770,0
|
||||
20250408,142100,740328525,7770,7770,7770,7770,0
|
||||
20250408,142000,740328525,7770,7770,7770,7770,10
|
||||
20250408,141900,740250825,7770,7770,7770,7770,3
|
||||
20250408,141800,740227515,7770,7790,7790,7770,639
|
||||
20250408,141700,735249765,7790,7790,7790,7790,2
|
||||
20250408,141600,735234185,7790,7800,7800,7790,134
|
||||
20250408,141500,734190275,7800,7800,7800,7800,250
|
||||
20250408,141400,732240275,7800,7800,7800,7800,0
|
||||
20250408,141300,732240275,7800,7800,7800,7800,5
|
||||
20250408,141200,732201275,7790,7800,7800,7790,155
|
||||
20250408,141100,730992425,7800,7800,7800,7800,40
|
||||
20250408,141000,730680425,7790,7790,7790,7790,19
|
||||
20250408,140900,730532415,7760,7780,7780,7760,100
|
||||
20250408,140800,729755895,7790,7790,7790,7790,110
|
||||
20250408,140700,728898995,7800,7800,7800,7800,3
|
||||
20250408,140600,728875595,7790,7800,7800,7790,1868
|
||||
20250408,140500,714315725,7800,7800,7800,7800,0
|
||||
20250408,140400,714315725,7800,7810,7810,7800,80
|
||||
20250408,140300,713691285,7840,7840,7840,7840,3
|
||||
20250408,140200,713667765,7800,7800,7810,7800,57
|
||||
20250408,140100,713223115,7800,7800,7800,7800,0
|
||||
20250408,140000,713223115,7800,7780,7800,7770,342
|
||||
20250408,135900,710558885,7780,7790,7790,7780,41
|
||||
20250408,135800,710239895,7780,7780,7790,7780,155
|
||||
20250408,135700,709033985,7780,7790,7790,7780,11
|
||||
20250408,135600,708948345,7780,7780,7780,7780,0
|
||||
20250408,135500,708948345,7780,7780,7780,7780,0
|
||||
20250408,135400,708948345,7780,7780,7780,7780,5
|
||||
20250408,135300,708909445,7770,7770,7770,7770,1
|
||||
20250408,135200,708901675,7790,7760,7790,7760,473
|
||||
20250408,135100,705230245,7760,7760,7760,7760,239
|
||||
20250408,135000,703375605,7760,7760,7760,7760,0
|
||||
20250408,134900,703375605,7760,7760,7760,7760,14
|
||||
20250408,134800,703266965,7760,7770,7780,7760,11
|
||||
20250408,134700,703181475,7780,7770,7780,7720,119
|
||||
20250408,134600,702260645,7780,7780,7780,7780,7
|
||||
20250408,134500,702206185,7780,7780,7780,7780,119
|
||||
20250408,134400,701280365,7780,7780,7780,7780,66
|
||||
20250408,134300,700766885,7740,7740,7740,7740,0
|
||||
20250408,134200,700766885,7740,7740,7740,7740,100
|
||||
20250408,134100,699992885,7740,7740,7740,7740,51
|
||||
20250408,134000,699598145,7730,7730,7730,7730,50
|
||||
20250408,133900,699211645,7780,7780,7780,7780,1
|
||||
20250408,133800,699203865,7730,7730,7730,7730,0
|
||||
20250408,133700,699203865,7730,7730,7730,7700,600
|
||||
20250408,133600,694576145,7720,7730,7730,7720,100
|
||||
20250408,133500,693804095,7750,7740,7770,7720,2061
|
||||
20250408,133400,677843565,7740,7740,7740,7740,18
|
||||
20250408,133300,677704245,7750,7770,7770,7750,22
|
||||
20250408,133200,677533575,7780,7780,7780,7780,10
|
||||
20250408,133100,677455775,7780,7780,7780,7780,127
|
||||
20250408,133000,676467715,7780,7780,7780,7780,1
|
||||
20250408,132900,676459935,7730,7730,7730,7730,110
|
||||
20250408,132800,675609635,7740,7740,7740,7740,30
|
||||
20250408,132700,675377435,7710,7790,7790,7710,1380
|
||||
20250408,132600,664693765,7810,7810,7810,7810,0
|
||||
20250408,132500,664693765,7810,7810,7810,7810,48
|
||||
20250408,132400,664318885,7820,7810,7820,7810,6
|
||||
20250408,132300,664271975,7810,7790,7810,7790,288
|
||||
20250408,132200,662026815,7790,7790,7800,7790,242
|
||||
20250408,132100,660141155,7800,7800,7800,7800,10
|
||||
20250408,132000,660063155,7790,7790,7790,7790,833
|
||||
20250408,131900,653574085,7800,7810,7810,7800,15
|
||||
20250408,131800,653457035,7800,7800,7800,7800,212
|
||||
20250408,131700,651803435,7810,7810,7810,7810,3
|
||||
20250408,131600,651780005,7810,7810,7810,7810,5
|
||||
20250408,131500,651740955,7790,7790,7790,7790,0
|
||||
20250408,131400,651740955,7790,7815,7815,7790,499
|
||||
20250408,131300,647852030,7815,7815,7815,7815,0
|
||||
20250408,131200,647852030,7815,7810,7815,7810,38
|
||||
20250408,131100,647555075,7820,7820,7820,7820,8
|
||||
20250408,131000,647492515,7800,7810,7810,7800,513
|
||||
20250408,130900,643491005,7800,7820,7820,7800,574
|
||||
20250408,130800,639009295,7830,7830,7830,7830,5
|
||||
20250408,130700,638970145,7830,7830,7830,7830,0
|
||||
20250408,130600,638970145,7830,7820,7830,7820,90
|
||||
20250408,130500,638266315,7830,7840,7840,7830,141
|
||||
20250408,130400,637162235,7860,7860,7860,7860,1
|
||||
20250408,130300,637154375,7840,7840,7840,7840,0
|
||||
20250408,130200,637154375,7840,7840,7840,7840,10
|
||||
20250408,130100,637075975,7850,7850,7850,7840,18
|
||||
20250408,130000,636934815,7850,7850,7850,7850,3
|
||||
20250408,125900,636911265,7840,7840,7840,7840,0
|
||||
20250408,125800,636911265,7840,7840,7840,7840,60
|
||||
20250408,125700,636440865,7840,7830,7840,7830,74
|
||||
20250408,125600,635861395,7820,7820,7820,7820,0
|
||||
20250408,125500,635861395,7820,7820,7820,7810,575
|
||||
20250408,125400,631367915,7810,7810,7810,7810,0
|
||||
20250408,125300,631367915,7810,7820,7820,7810,142
|
||||
20250408,125200,630258845,7820,7820,7820,7820,5
|
||||
20250408,125100,630219745,7810,7810,7810,7810,29
|
||||
20250408,125000,629993255,7810,7810,7810,7810,202
|
||||
20250408,124900,628415635,7820,7820,7820,7820,449
|
||||
20250408,124800,624904455,7830,7820,7830,7820,20
|
||||
20250408,124700,624747955,7830,7830,7830,7830,0
|
||||
20250408,124600,624747955,7830,7830,7830,7820,576
|
||||
20250408,124500,620241375,7830,7850,7850,7830,300
|
||||
20250408,124400,617892175,7870,7870,7870,7870,128
|
||||
20250408,124300,616884815,7850,7850,7850,7850,0
|
||||
20250408,124200,616884815,7850,7850,7850,7850,71
|
||||
20250408,124100,616327465,7860,7850,7860,7850,32
|
||||
20250408,124000,616076215,7850,7850,7850,7850,0
|
||||
20250408,123900,616076215,7850,7860,7860,7850,7
|
||||
20250408,123800,616021215,7860,7860,7860,7860,0
|
||||
20250408,123700,616021215,7860,7870,7870,7860,246
|
||||
20250408,123600,614086385,7870,7870,7870,7870,5
|
||||
20250408,123500,614047035,7870,7880,7880,7870,197
|
||||
20250408,123400,612495945,7890,7890,7890,7890,0
|
||||
20250408,123300,612495945,7890,7900,7900,7880,373
|
||||
20250408,123200,609553165,7910,7870,7910,7870,282
|
||||
20250408,123100,607329285,7870,7870,7870,7870,0
|
||||
20250408,123000,607329285,7870,7880,7880,7870,9
|
||||
20250408,122900,607258405,7880,7880,7880,7880,5
|
||||
20250408,122800,607219005,7860,7850,7860,7850,108
|
||||
20250408,122700,606371125,7860,7850,7860,7850,440
|
||||
20250408,122600,602916705,7850,7860,7860,7850,25
|
||||
20250408,122500,602720325,7860,7860,7860,7860,320
|
||||
20250408,122400,600205125,7860,7860,7860,7860,112
|
||||
20250408,122300,599324805,7860,7860,7860,7860,30
|
||||
20250408,122200,599089005,7850,7850,7850,7850,5
|
||||
20250408,122100,599049755,7840,7840,7840,7840,0
|
||||
20250408,122000,599049755,7840,7840,7860,7840,221
|
||||
20250408,121900,597316735,7810,7810,7810,7810,0
|
||||
20250408,121800,597316735,7810,7810,7810,7810,0
|
||||
20250408,121700,597316735,7810,7810,7810,7810,0
|
||||
20250408,121600,597316735,7810,7850,7850,7810,500
|
||||
20250408,121500,593406875,7850,7850,7850,7850,0
|
||||
20250408,121400,593406875,7850,7850,7850,7850,5
|
||||
20250408,121300,593367625,7850,7860,7860,7850,110
|
||||
20250408,121200,592504055,7860,7860,7860,7860,145
|
||||
20250408,121100,591364355,7860,7870,7870,7860,132
|
||||
20250408,121000,590326575,7880,7890,7890,7880,91
|
||||
20250408,120900,589608695,7900,7900,7900,7900,0
|
||||
20250408,120800,589608695,7900,7900,7900,7900,10
|
||||
20250408,120700,589529695,7890,7890,7890,7890,0
|
||||
20250408,120600,589529695,7890,7890,7890,7890,0
|
||||
20250408,120500,589529695,7890,7890,7890,7890,1
|
||||
20250408,120400,589521805,7950,7950,7950,7950,0
|
||||
20250408,120300,589521805,7950,7900,7950,7900,23
|
||||
20250408,120200,589339635,7890,7890,7890,7890,105
|
||||
20250408,120100,588511185,7880,7880,7880,7880,5
|
||||
20250408,120000,588471785,7860,7860,7860,7860,0
|
||||
20250408,115900,588471785,7860,7880,7880,7860,20
|
||||
20250408,115800,588314405,7890,7890,7890,7880,32
|
||||
20250408,115700,588061975,7880,7890,7890,7860,506
|
||||
20250408,115600,584084145,7890,7900,7900,7890,17
|
||||
20250408,115500,583949885,7890,7920,7930,7890,1312
|
||||
20250408,115400,573577255,7920,7940,7940,7920,985
|
||||
20250408,115300,565775775,7940,7940,7940,7940,17
|
||||
20250408,115200,565640795,7950,7960,7960,7950,19
|
||||
20250408,115100,565489615,7950,7950,7950,7950,0
|
||||
20250408,115000,565489615,7950,7960,7960,7950,17
|
||||
20250408,114900,565354335,7970,7970,7970,7970,46
|
||||
20250408,114800,564987715,7930,7980,7980,7930,74
|
||||
20250408,114700,564399875,7980,7980,7980,7980,0
|
||||
20250408,114600,564399875,7980,7980,7980,7980,1
|
||||
20250408,114500,564391895,7950,7950,7950,7950,11
|
||||
20250408,114400,564304445,7940,7940,7940,7920,177
|
||||
20250408,114300,562901435,7930,7950,7950,7930,130
|
||||
20250408,114200,561870095,7950,7960,7960,7950,251
|
||||
20250408,114100,559874595,7940,7940,7940,7940,0
|
||||
20250408,114000,559874595,7940,7940,7940,7940,0
|
||||
20250408,113900,559874595,7940,7950,7980,7930,808
|
||||
20250408,113800,553460765,7940,7940,7940,7930,494
|
||||
20250408,113700,549541995,7930,7930,7930,7930,23
|
||||
20250408,113600,549359605,7930,7970,7970,7930,518
|
||||
20250408,113500,545249795,7970,7980,7980,7970,18
|
||||
20250408,113400,545106285,7980,7980,7980,7980,15
|
||||
20250408,113300,544986585,7990,7980,7990,7980,113
|
||||
20250408,113200,544084795,7980,7980,7980,7980,0
|
||||
20250408,113100,544084795,7980,8000,8000,7980,104
|
||||
20250408,113000,543254525,8000,8010,8010,8000,105
|
||||
20250408,112900,542414385,8020,8020,8020,8020,13
|
||||
20250408,112800,542310125,8020,8020,8020,8020,26
|
||||
20250408,112700,542101605,8020,8020,8020,8020,0
|
||||
20250408,112600,542101605,8020,8020,8020,8020,1
|
||||
20250408,112500,542093585,8010,8010,8010,8010,18
|
||||
20250408,112400,541949405,8000,8000,8000,8000,100
|
||||
20250408,112300,541149405,8010,8020,8020,8010,22
|
||||
20250408,112200,540973145,8030,8030,8040,8030,18
|
||||
20250408,112100,540828555,8020,8020,8020,8020,9
|
||||
20250408,112000,540756375,8020,8020,8020,8020,5
|
||||
20250408,111900,540716275,8010,8010,8010,8010,0
|
||||
20250408,111800,540716275,8010,8010,8010,8010,37
|
||||
20250408,111700,540419905,8000,8020,8020,8000,534
|
||||
20250408,111600,536146755,8010,8010,8010,8010,0
|
||||
20250408,111500,536146755,8010,8020,8020,8010,1505
|
||||
20250408,111400,524091575,8030,8030,8030,8030,31
|
||||
20250408,111300,523842645,8040,8050,8060,8040,1087
|
||||
20250408,111200,515091465,8050,8040,8050,8040,26
|
||||
20250408,111100,514882205,8040,8040,8040,8040,0
|
||||
20250408,111000,514882205,8040,8030,8040,8030,90
|
||||
20250408,110900,514159495,8040,8040,8040,8040,22
|
||||
20250408,110800,513982615,8040,8040,8040,8040,14
|
||||
20250408,110700,513870055,8040,8050,8050,8040,31
|
||||
20250408,110600,513620685,8050,8050,8050,8050,5
|
||||
20250408,110500,513580435,8040,8040,8040,8040,0
|
||||
20250408,110400,513580435,8040,8050,8050,8040,18
|
||||
20250408,110300,513435585,8040,8060,8060,8040,164
|
||||
20250408,110200,512115525,8060,8060,8060,8060,13
|
||||
20250408,110100,512010745,8050,8040,8050,8040,33
|
||||
20250408,110000,511745325,8050,8070,8070,8050,194
|
||||
20250408,105900,510181185,8070,8070,8070,8070,0
|
||||
20250408,105800,510181185,8070,8070,8070,8070,17
|
||||
20250408,105700,510043995,8040,8040,8040,8040,0
|
||||
20250408,105600,510043995,8040,8040,8060,8040,321
|
||||
20250408,105500,507459475,8040,8030,8040,8030,101
|
||||
20250408,105400,506648435,8040,8040,8040,8040,15
|
||||
20250408,105300,506527835,8040,8040,8040,8040,18
|
||||
20250408,105200,506383115,8030,8030,8030,8030,0
|
||||
20250408,105100,506383115,8030,8030,8030,8030,0
|
||||
20250408,105000,506383115,8030,8020,8030,8020,145
|
||||
20250408,104900,505218775,8000,8000,8000,8000,0
|
||||
20250408,104800,505218775,8000,8020,8020,8000,20
|
||||
20250408,104700,505058495,8010,8010,8010,8010,11
|
||||
20250408,104600,504970385,8020,8030,8030,8020,106
|
||||
20250408,104500,504120215,8040,8040,8040,8040,13
|
||||
20250408,104400,504015695,8040,8020,8040,8020,43
|
||||
20250408,104300,503670135,8020,8020,8020,8020,0
|
||||
20250408,104200,503670135,8020,8020,8020,8020,13
|
||||
20250408,104100,503565875,8010,8020,8020,8010,127
|
||||
20250408,104000,502547465,8030,8030,8030,8030,13
|
||||
20250408,103900,502443075,8020,8020,8040,8020,54
|
||||
20250408,103800,502009845,8020,8040,8040,8020,121
|
||||
20250408,103700,501037315,8050,8050,8050,8050,152
|
||||
20250408,103600,499813715,8050,8040,8050,8040,25
|
||||
20250408,103500,499612475,8040,8040,8040,8040,71
|
||||
20250408,103400,499041635,8040,8040,8040,8040,0
|
||||
20250408,103300,499041635,8040,8010,8040,8010,188
|
||||
20250408,103200,497532935,8040,8040,8040,8040,146
|
||||
20250408,103100,496359095,8040,8030,8040,8030,26
|
||||
20250408,103000,496150265,8020,8040,8040,8020,79
|
||||
20250408,102900,495515415,8040,8060,8060,8040,219
|
||||
20250408,102800,493751225,8060,8050,8070,8050,61
|
||||
20250408,102700,493259445,8050,8080,8080,8040,7
|
||||
20250408,102600,493203115,8080,8040,8080,8040,1121
|
||||
20250408,102500,484159745,8040,8040,8040,8040,1
|
||||
20250408,102400,484151705,8070,8040,8070,7990,753
|
||||
20250408,102300,478109905,7970,8060,8070,7920,2414
|
||||
20250408,102200,458863545,8060,8010,8060,8010,567
|
||||
20250408,102100,454315815,8010,8030,8030,8000,718
|
||||
20250408,102000,448557395,8020,8020,8020,8020,0
|
||||
20250408,101900,448557395,8020,8040,8040,8020,110
|
||||
20250408,101800,447674015,8040,8040,8040,8040,13
|
||||
20250408,101700,447569495,8050,8050,8050,8040,116
|
||||
20250408,101600,446635805,8060,8060,8060,8060,68
|
||||
20250408,101500,446087725,8050,8040,8050,8040,153
|
||||
20250408,101400,444856095,8030,8030,8030,8030,1
|
||||
20250408,101300,444848065,8040,8040,8040,8040,13
|
||||
20250408,101200,444743545,8000,8000,8000,8000,0
|
||||
20250408,101100,444743545,8000,8000,8000,8000,0
|
||||
20250408,101000,444743545,8000,8000,8030,8000,187
|
||||
20250408,100900,443245745,7990,8000,8000,7990,19
|
||||
20250408,100800,443093925,8000,7980,8000,7980,270
|
||||
20250408,100700,440938335,7980,8010,8010,7980,473
|
||||
20250408,100600,437159425,8000,8010,8010,8000,88
|
||||
20250408,100500,436455025,8010,8010,8010,8000,380
|
||||
20250408,100400,433414855,8020,8060,8060,8020,286
|
||||
20250408,100300,431112955,8060,8060,8060,8060,100
|
||||
20250408,100200,430306955,8060,8010,8060,8010,204
|
||||
20250408,100100,428662865,8060,8020,8060,8000,537
|
||||
20250408,100000,424364465,8030,8020,8030,8020,14
|
||||
20250408,095900,424252055,8020,8020,8020,8020,2
|
||||
20250408,095800,424236015,8010,8020,8020,8010,578
|
||||
20250408,095700,419600665,8020,8060,8060,8020,226
|
||||
20250408,095600,417784235,8050,8040,8050,8040,55
|
||||
20250408,095500,417341885,8040,8040,8040,8040,13
|
||||
20250408,095400,417237365,8050,8060,8060,8050,323
|
||||
20250408,095300,414636885,8060,8060,8060,8060,30
|
||||
20250408,095200,414395085,8060,8080,8110,8060,155
|
||||
20250408,095100,413145365,8120,8120,8120,8120,1
|
||||
20250408,095000,413137245,8120,8060,8120,8030,471
|
||||
20250408,094900,409350025,8070,8070,8070,8070,13
|
||||
20250408,094800,409245115,8070,8060,8070,8060,24
|
||||
20250408,094700,409051545,8020,8050,8050,8020,22
|
||||
20250408,094600,408874745,8040,8040,8040,8040,56
|
||||
20250408,094500,408424505,8040,8040,8040,8030,406
|
||||
20250408,094400,405163395,8060,8070,8070,8050,212
|
||||
20250408,094300,403456765,8070,8060,8070,8060,541
|
||||
20250408,094200,399096245,8090,8090,8100,8060,1523
|
||||
20250408,094100,386805555,8080,8080,8090,8080,473
|
||||
20250408,094000,382983525,8080,8060,8080,8060,87
|
||||
20250408,093900,382280685,8060,8090,8090,8060,110
|
||||
20250408,093800,381391265,8090,8090,8090,8090,10
|
||||
20250408,093700,381310365,8090,8090,8090,8070,954
|
||||
20250408,093600,373605065,8090,8080,8090,8080,21
|
||||
20250408,093500,373435255,8080,8080,8080,8070,243
|
||||
20250408,093400,371472815,8080,8080,8100,8080,70
|
||||
20250408,093300,370906715,8080,8100,8100,8080,240
|
||||
20250408,093200,368964785,8110,8110,8110,8110,0
|
||||
20250408,093100,368964785,8110,8120,8120,8110,429
|
||||
20250408,093000,365482805,8150,8150,8150,8110,228
|
||||
20250408,092900,363626605,8150,8150,8150,8150,2
|
||||
20250408,092800,363610305,8110,8150,8150,8110,282
|
||||
20250408,092700,361318985,8150,8130,8150,8130,159
|
||||
20250408,092600,360026195,8130,8110,8130,8020,1109
|
||||
20250408,092500,351062685,8110,8100,8110,8100,31
|
||||
20250408,092400,350811385,8100,8160,8160,8070,1040
|
||||
20250408,092300,342401685,8160,8140,8160,8140,1016
|
||||
20250408,092200,334118865,8150,8150,8150,8150,6
|
||||
20250408,092100,334069965,8080,8110,8110,8080,1249
|
||||
20250408,092000,323961275,8160,8160,8160,8160,219
|
||||
20250408,091900,322174235,8160,8100,8160,8100,175
|
||||
20250408,091800,320751565,8100,8110,8110,8100,400
|
||||
20250408,091700,317509285,8110,8160,8160,8110,207
|
||||
20250408,091600,315826585,8160,8110,8160,8110,79
|
||||
20250408,091500,315182975,8100,8190,8190,8100,2374
|
||||
20250408,091400,295849845,8190,8180,8200,8180,848
|
||||
20250408,091300,288902475,8180,8150,8190,8150,8687
|
||||
20250408,091200,218077075,8140,8140,8140,8140,1753
|
||||
20250408,091100,203807655,8140,8140,8140,8120,1056
|
||||
20250408,091000,195219375,8140,8090,8150,8090,1685
|
||||
20250408,090900,181505935,8090,8100,8140,8090,1015
|
||||
20250408,090800,173251525,8110,8120,8120,8110,131
|
||||
20250408,090700,172187845,8120,8080,8120,8080,771
|
||||
20250408,090600,165950925,8080,8100,8100,8070,530
|
||||
20250408,090500,161668585,8100,8000,8100,8000,1821
|
||||
20250408,090400,146987210,8020,8020,8030,8020,410
|
||||
20250408,090300,143695530,8010,7970,8010,7970,3011
|
||||
20250408,090200,119606670,7970,7930,7970,7930,276
|
||||
20250408,090100,117413030,7920,8000,8000,7920,3608
|
||||
20250408,090000,88651360,8000,7980,8150,7980,11004
|
||||
|
Reference in New Issue
Block a user