Update 2025-04-07 2741 candle_min
This commit is contained in:
595
025320/min/candle-20250407.csv
Normal file
595
025320/min/candle-20250407.csv
Normal file
@@ -0,0 +1,595 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,185300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,185200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,185100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,185000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,184000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,183000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,182200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,182000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,181000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,180000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,175200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,175000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,174000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,173000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,172200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,172000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,171000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,170000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,165200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,165000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,164000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,163000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,162200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,162000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,161000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,160000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155300,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,155200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,155000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,154000,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153900,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153800,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153700,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153600,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153500,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153400,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153300,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153200,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153100,6750656840,5910,5910,5910,5910,0
|
||||
20250407,153000,6750656840,5910,5910,5910,5910,15034
|
||||
20250407,152900,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152800,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152700,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152600,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152500,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152400,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152300,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152200,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152100,6661805900,5930,5930,5930,5930,0
|
||||
20250407,152000,6661805900,5930,5930,5930,5930,0
|
||||
20250407,151900,6661805900,5930,5930,5930,5910,6560
|
||||
20250407,151800,6622974005,5930,5930,5930,5920,371
|
||||
20250407,151700,6620776920,5930,5940,5940,5930,3321
|
||||
20250407,151600,6601080590,5940,5940,5940,5930,714
|
||||
20250407,151500,6596841370,5940,5940,5940,5930,983
|
||||
20250407,151400,6591003345,5930,5935,5950,5930,3183
|
||||
20250407,151300,6572097165,5940,5940,5940,5930,275
|
||||
20250407,151200,6570464240,5950,5940,5950,5930,6562
|
||||
20250407,151100,6531445800,5940,5935,5940,5930,726
|
||||
20250407,151000,6527138925,5930,5930,5940,5930,1677
|
||||
20250407,150900,6517193960,5940,5950,5950,5930,3030
|
||||
20250407,150800,6499196210,5950,5950,5950,5945,685
|
||||
20250407,150700,6495121465,5950,5940,5950,5930,1435
|
||||
20250407,150600,6486599025,5940,5940,5940,5940,68
|
||||
20250407,150500,6486195105,5940,5950,5960,5930,4376
|
||||
20250407,150400,6460172625,5960,5950,5960,5950,236
|
||||
20250407,150300,6458767975,5950,5960,5970,5950,4974
|
||||
20250407,150200,6429125205,5960,5960,5960,5950,1684
|
||||
20250407,150100,6419099475,5950,5950,5960,5950,5007
|
||||
20250407,150000,6389298915,5950,5930,5950,5930,3336
|
||||
20250407,145900,6369483245,5920,5940,5940,5920,2122
|
||||
20250407,145800,6356900195,5940,5930,5940,5930,2346
|
||||
20250407,145700,6342966155,5930,5930,5940,5920,2383
|
||||
20250407,145600,6328839955,5930,5920,5930,5910,4004
|
||||
20250407,145500,6305119125,5920,5940,5940,5920,1349
|
||||
20250407,145400,6297121965,5940,5910,5940,5910,6116
|
||||
20250407,145300,6260911825,5910,5910,5920,5910,2480
|
||||
20250407,145200,6246251025,5910,5900,5910,5900,7123
|
||||
20250407,145100,6204198395,5910,5910,5910,5910,2148
|
||||
20250407,145000,6191503715,5910,5890,5920,5890,3813
|
||||
20250407,144900,6168974745,5890,5900,5910,5880,5825
|
||||
20250407,144800,6134630225,5910,5910,5910,5900,3050
|
||||
20250407,144700,6116605145,5920,5920,5920,5920,1137
|
||||
20250407,144600,6109874105,5910,5910,5910,5900,2844
|
||||
20250407,144500,6093073065,5910,5910,5910,5900,6482
|
||||
20250407,144400,6054822075,5910,5910,5910,5910,3526
|
||||
20250407,144300,6033983415,5910,5920,5920,5910,1231
|
||||
20250407,144200,6026705235,5920,5920,5920,5920,230
|
||||
20250407,144100,6025343635,5920,5910,5920,5910,12103
|
||||
20250407,144000,5953813165,5910,5910,5910,5900,3089
|
||||
20250407,143900,5935557415,5910,5910,5920,5900,4606
|
||||
20250407,143800,5908327275,5910,5910,5920,5910,3771
|
||||
20250407,143700,5886039075,5920,5930,5930,5910,1527
|
||||
20250407,143600,5877010395,5930,5930,5930,5920,624
|
||||
20250407,143500,5873315805,5920,5930,5940,5920,2491
|
||||
20250407,143400,5858567995,5930,5940,5940,5910,4543
|
||||
20250407,143300,5831646455,5930,5950,5950,5930,2631
|
||||
20250407,143200,5816031125,5950,5950,5960,5950,737
|
||||
20250407,143100,5811645505,5960,5960,5960,5950,907
|
||||
20250407,143000,5806248155,5960,5960,5970,5950,4847
|
||||
20250407,142900,5777323625,5950,5960,5970,5950,324
|
||||
20250407,142800,5775392145,5960,5980,5980,5960,3643
|
||||
20250407,142700,5753671830,5990,5980,5990,5980,219
|
||||
20250407,142600,5752361730,5970,5980,5980,5960,4587
|
||||
20250407,142500,5724977320,5970,5970,5970,5970,2135
|
||||
20250407,142400,5712231370,5970,5980,5980,5970,2515
|
||||
20250407,142300,5697208360,5970,5970,5980,5970,1124
|
||||
20250407,142200,5690487630,5980,5970,5980,5960,1237
|
||||
20250407,142100,5683102650,5990,5980,5990,5980,253
|
||||
20250407,142000,5681589170,5980,5970,5980,5960,5951
|
||||
20250407,141900,5646029750,5970,5960,5970,5950,4510
|
||||
20250407,141800,5619135970,5960,5930,5960,5920,11741
|
||||
20250407,141700,5549422410,5940,5940,5940,5930,1611
|
||||
20250407,141600,5539864910,5930,5940,5940,5930,677
|
||||
20250407,141500,5535844490,5940,5940,5950,5930,3761
|
||||
20250407,141400,5513488930,5940,5920,5940,5920,1546
|
||||
20250407,141300,5504321650,5930,5930,5930,5920,187
|
||||
20250407,141200,5503213740,5920,5930,5950,5920,3459
|
||||
20250407,141100,5482711240,5930,5920,5950,5920,4131
|
||||
20250407,141000,5458205340,5920,5910,5920,5900,2921
|
||||
20250407,140900,5440934620,5920,5930,5930,5920,228
|
||||
20250407,140800,5439584820,5930,5920,5930,5920,2593
|
||||
20250407,140700,5424228630,5920,5930,5930,5920,584
|
||||
20250407,140600,5420768510,5930,5920,5935,5910,1236
|
||||
20250407,140500,5413449935,5920,5930,5930,5910,565
|
||||
20250407,140400,5410107985,5930,5910,5930,5910,1860
|
||||
20250407,140300,5399094835,5910,5920,5920,5910,60
|
||||
20250407,140200,5398739935,5910,5910,5920,5910,1314
|
||||
20250407,140100,5390974105,5920,5920,5920,5920,493
|
||||
20250407,140000,5388055545,5920,5910,5930,5910,1255
|
||||
20250407,135900,5380627105,5920,5890,5920,5890,11961
|
||||
20250407,135800,5310036085,5900,5890,5910,5820,32312
|
||||
20250407,135700,5120557615,5900,5920,5920,5900,6052
|
||||
20250407,135600,5084826295,5930,5910,5930,5910,50
|
||||
20250407,135500,5084530715,5920,5920,5930,5920,49
|
||||
20250407,135400,5084240625,5920,5920,5920,5910,2473
|
||||
20250407,135300,5069601005,5920,5920,5920,5920,110
|
||||
20250407,135200,5068949805,5930,5920,5930,5920,367
|
||||
20250407,135100,5066777055,5940,5920,5940,5910,635
|
||||
20250407,135000,5063021485,5900,5920,5920,5900,132
|
||||
20250407,134900,5062241985,5940,5920,5940,5920,600
|
||||
20250407,134800,5058688285,5940,5910,5940,5900,1583
|
||||
20250407,134700,5049325855,5900,5910,5920,5900,8805
|
||||
20250407,134600,4997311945,5910,5900,5920,5900,2334
|
||||
20250407,134500,4983528865,5910,5920,5930,5900,7184
|
||||
20250407,134400,4941066945,5920,5940,5940,5920,6412
|
||||
20250407,134300,4903099125,5930,5930,5930,5930,1318
|
||||
20250407,134200,4895283385,5930,5940,5940,5930,2041
|
||||
20250407,134100,4883171955,5930,5940,5950,5930,1256
|
||||
20250407,134000,4875712225,5950,5950,5950,5940,3057
|
||||
20250407,133900,4857523385,5950,5940,5950,5940,3
|
||||
20250407,133800,4857505545,5940,5930,5950,5910,12554
|
||||
20250407,133700,4782924705,5930,5930,5930,5920,4513
|
||||
20250407,133600,4756162655,5940,5950,5960,5940,4775
|
||||
20250407,133500,4727777495,5950,5950,5950,5950,619
|
||||
20250407,133400,4724094445,5950,5950,5960,5950,3719
|
||||
20250407,133300,4701966385,5950,5960,5970,5950,1132
|
||||
20250407,133200,4695227255,5950,5970,5970,5950,3606
|
||||
20250407,133100,4673728065,5970,5970,5970,5970,1002
|
||||
20250407,133000,4667746125,5960,5970,5970,5960,6615
|
||||
20250407,132900,4628271035,5970,5970,5980,5970,784
|
||||
20250407,132800,4623588905,5970,5970,5980,5970,6558
|
||||
20250407,132700,4584436965,5970,5970,5970,5970,1379
|
||||
20250407,132600,4576204335,5970,5970,5970,5970,788
|
||||
20250407,132500,4571499975,5970,5970,5970,5960,1741
|
||||
20250407,132400,4561111285,5960,5970,5980,5960,4357
|
||||
20250407,132300,4535117125,5970,5970,5980,5970,2402
|
||||
20250407,132200,4520777175,5970,5980,5980,5970,2184
|
||||
20250407,132100,4507733315,5970,5980,5990,5970,276
|
||||
20250407,132000,4506080565,5970,5980,5980,5970,1051
|
||||
20250407,131900,4499801085,5970,5980,5980,5970,346
|
||||
20250407,131800,4497734205,5980,5980,5980,5970,276
|
||||
20250407,131700,4496084275,5980,5970,5980,5970,709
|
||||
20250407,131600,4491851345,5980,5980,5980,5970,925
|
||||
20250407,131500,4486327585,5990,5970,5990,5970,799
|
||||
20250407,131400,4481557355,5970,5980,5980,5970,1564
|
||||
20250407,131300,4472215795,5980,5970,5980,5970,2029
|
||||
20250407,131200,4460083635,5970,5980,5980,5970,762
|
||||
20250407,131100,4455533275,5980,5980,5980,5980,1791
|
||||
20250407,131000,4444823095,5980,5990,5990,5980,57
|
||||
20250407,130900,4444482215,5990,5985,5990,5985,4
|
||||
20250407,130800,4444458260,5980,5980,5980,5980,71
|
||||
20250407,130700,4444033680,5980,5990,5990,5980,1048
|
||||
20250407,130600,4437764730,5990,5990,5990,5990,445
|
||||
20250407,130500,4435099180,6000,6000,6000,6000,0
|
||||
20250407,130400,4435099180,6000,5990,6000,5980,1237
|
||||
20250407,130300,4427699560,6000,6000,6000,6000,1
|
||||
20250407,130200,4427693560,5990,5990,6000,5990,2856
|
||||
20250407,130100,4410569600,5990,5990,5990,5990,1151
|
||||
20250407,130000,4403675110,5980,5990,5990,5980,54
|
||||
20250407,125900,4403352030,5990,5990,5990,5990,951
|
||||
20250407,125800,4397655540,5990,6000,6000,5990,242
|
||||
20250407,125700,4396204100,6000,6000,6000,6000,1029
|
||||
20250407,125600,4390030100,5990,5990,5990,5990,34
|
||||
20250407,125500,4389826440,6000,5990,6000,5990,227
|
||||
20250407,125400,4388466440,6000,6000,6000,6000,270
|
||||
20250407,125300,4386846440,6000,5970,6010,5970,2885
|
||||
20250407,125200,4369560760,5970,5980,5990,5970,624
|
||||
20250407,125100,4365829150,5990,5970,5990,5970,7154
|
||||
20250407,125000,4323081200,5970,5970,5980,5970,1457
|
||||
20250407,124900,4314382580,5980,5970,5980,5970,236
|
||||
20250407,124800,4312973650,5960,5970,5980,5960,237
|
||||
20250407,124700,4311559110,5960,5960,5980,5960,6082
|
||||
20250407,124600,4275274550,5970,5970,5970,5960,2264
|
||||
20250407,124500,4261778570,5960,5960,5970,5960,34
|
||||
20250407,124400,4261575870,5970,5960,5970,5960,1090
|
||||
20250407,124300,4255079270,5970,5960,5970,5960,2494
|
||||
20250407,124200,4240193100,5970,5970,5970,5960,603
|
||||
20250407,124100,4236593730,5980,5970,5980,5970,94
|
||||
20250407,124000,4236032440,5970,5960,5980,5960,3160
|
||||
20250407,123900,4217168150,5960,5950,5960,5950,2809
|
||||
20250407,123800,4200427460,5960,5960,5970,5950,4929
|
||||
20250407,123700,4171089930,5970,5960,5970,5960,1452
|
||||
20250407,123600,4162435760,5970,5970,5980,5970,1181
|
||||
20250407,123500,4155385030,5970,5970,5980,5970,733
|
||||
20250407,123400,4151007330,5970,5980,5980,5970,2466
|
||||
20250407,123300,4136282510,5980,5970,5980,5970,190
|
||||
20250407,123200,4135148200,5980,5980,5980,5980,115
|
||||
20250407,123100,4134460500,5980,5970,5980,5970,311
|
||||
20250407,123000,4132601180,5980,5970,5980,5970,1326
|
||||
20250407,122900,4124673740,5980,5980,5980,5970,1154
|
||||
20250407,122800,4117781110,5990,5980,5990,5980,563
|
||||
20250407,122700,4114412870,5980,5980,5980,5960,6092
|
||||
20250407,122600,4078067190,5980,5980,5980,5970,3683
|
||||
20250407,122500,4056063040,5980,5990,5990,5980,4237
|
||||
20250407,122400,4030725710,6000,6010,6010,5990,197
|
||||
20250407,122300,4029545650,5980,6000,6000,5980,4094
|
||||
20250407,122200,4005054070,5990,5990,5990,5990,5
|
||||
20250407,122100,4005024120,5990,5980,5990,5980,420
|
||||
20250407,122000,4002508760,5980,5990,5990,5980,3463
|
||||
20250407,121900,3981765400,6000,6000,6000,5990,761
|
||||
20250407,121800,3977204970,6000,6000,6000,6000,2
|
||||
20250407,121700,3977192970,5990,5990,5990,5990,28
|
||||
20250407,121600,3977025250,5995,5990,5995,5990,1164
|
||||
20250407,121500,3970052640,5990,5990,5990,5990,812
|
||||
20250407,121400,3965188760,5990,6000,6000,5990,3515
|
||||
20250407,121300,3944133810,6010,6000,6010,5990,1291
|
||||
20250407,121200,3936385890,6010,6000,6010,5990,249
|
||||
20250407,121100,3934891800,6010,6000,6010,5990,1225
|
||||
20250407,121000,3927540825,5990,6000,6000,5990,336
|
||||
20250407,120900,3925525315,6000,6000,6000,6000,1775
|
||||
20250407,120800,3914875315,6000,6000,6000,5990,380
|
||||
20250407,120700,3912596765,5990,5990,5990,5990,48
|
||||
20250407,120600,3912309245,5990,6010,6010,5990,783
|
||||
20250407,120500,3907604845,6000,6000,6005,6000,828
|
||||
20250407,120400,3902636770,6000,6010,6010,6000,1217
|
||||
20250407,120300,3895334730,6010,6000,6010,6000,1055
|
||||
20250407,120200,3888994630,6005,6010,6010,6005,2
|
||||
20250407,120100,3888982615,6010,6000,6010,6000,145
|
||||
20250407,120000,3888111615,6000,6000,6000,6000,103
|
||||
20250407,115900,3887493615,6010,6000,6010,6000,829
|
||||
20250407,115800,3882519355,6020,6020,6020,6020,0
|
||||
20250407,115700,3882519355,6020,6000,6020,6000,95
|
||||
20250407,115600,3881949315,6010,6010,6010,6010,0
|
||||
20250407,115500,3881949315,6010,6000,6010,5990,1874
|
||||
20250407,115400,3870701885,6020,6010,6020,6010,171
|
||||
20250407,115300,3869673955,6020,6000,6020,6000,37
|
||||
20250407,115200,3869451745,6020,6010,6020,6000,484
|
||||
20250407,115100,3866544735,6010,6010,6010,6010,149
|
||||
20250407,115000,3865649245,6020,6010,6020,6000,4659
|
||||
20250407,114900,3837647015,6010,6000,6010,6000,856
|
||||
20250407,114800,3832502865,6010,6000,6010,6000,692
|
||||
20250407,114700,3828344095,6000,5990,6000,5990,1700
|
||||
20250407,114600,3818144545,6000,6000,6000,5990,27
|
||||
20250407,114500,3817982655,6000,5990,6000,5990,212
|
||||
20250407,114400,3816712765,5990,5990,5990,5990,248
|
||||
20250407,114300,3815227245,5995,5990,5995,5990,72
|
||||
20250407,114200,3814795900,6000,6000,6000,6000,57
|
||||
20250407,114100,3814453900,6000,6000,6000,5990,488
|
||||
20250407,114000,3811526010,5990,6000,6000,5990,1536
|
||||
20250407,113900,3802325040,6000,6000,6000,5990,171
|
||||
20250407,113800,3801299620,6000,6000,6000,6000,7721
|
||||
20250407,113700,3754973620,6000,6010,6010,6000,2375
|
||||
20250407,113600,3740699880,6020,6020,6020,6020,27
|
||||
20250407,113500,3740537340,6010,6020,6020,6010,1453
|
||||
20250407,113400,3731798950,6020,6020,6020,6020,763
|
||||
20250407,113300,3727205690,6020,6010,6020,6010,354
|
||||
20250407,113200,3725078090,6010,6010,6010,6010,4692
|
||||
20250407,113100,3696879170,6010,6020,6020,6010,50
|
||||
20250407,113000,3696578660,6020,6020,6030,6020,953
|
||||
20250407,112900,3690841590,6010,6010,6010,6000,686
|
||||
20250407,112800,3686718860,6010,6010,6010,6000,600
|
||||
20250407,112700,3683113060,6010,6010,6010,6010,2780
|
||||
20250407,112600,3666405260,6010,6010,6010,6010,504
|
||||
20250407,112500,3663376220,6020,6020,6020,6010,91
|
||||
20250407,112400,3662828660,6020,6030,6030,6020,255
|
||||
20250407,112300,3661293190,6020,6020,6040,6010,4055
|
||||
20250407,112200,3636864050,6030,6030,6030,6030,100
|
||||
20250407,112100,3636261050,6040,6030,6040,6020,541
|
||||
20250407,112000,3632997480,6030,6030,6030,6030,296
|
||||
20250407,111900,3631212600,6020,6030,6030,6020,270
|
||||
20250407,111800,3629585020,6030,6030,6030,6020,811
|
||||
20250407,111700,3624701010,6020,6020,6040,6020,606
|
||||
20250407,111600,3621049960,6030,6030,6030,6020,1219
|
||||
20250407,111500,3613710190,6040,6030,6040,6030,802
|
||||
20250407,111400,3608870720,6030,6030,6030,6030,472
|
||||
20250407,111300,3606024560,6030,6030,6030,6030,448
|
||||
20250407,111200,3603323120,6040,6050,6050,6040,548
|
||||
20250407,111100,3600012690,6050,6040,6060,6040,3441
|
||||
20250407,111000,3579224670,6050,6060,6060,6050,3730
|
||||
20250407,110900,3556636790,6060,6060,6070,6060,255
|
||||
20250407,110800,3555090480,6060,6050,6060,6050,1148
|
||||
20250407,110700,3548138600,6050,6050,6060,6050,1508
|
||||
20250407,110600,3539013050,6060,6070,6070,6060,486
|
||||
20250407,110500,3536067880,6070,6050,6070,6030,4660
|
||||
20250407,110400,3507853450,6050,6030,6060,6030,5992
|
||||
20250407,110300,3471632060,6030,6030,6030,6030,62
|
||||
20250407,110200,3471258200,6040,6030,6040,6030,186
|
||||
20250407,110100,3470136560,6030,6030,6030,6020,567
|
||||
20250407,110000,3466717940,6030,6030,6030,6030,1019
|
||||
20250407,105900,3460573370,6030,6020,6030,6020,55
|
||||
20250407,105800,3460242260,6030,6020,6030,6010,2168
|
||||
20250407,105700,3447206470,6010,6020,6020,6010,147
|
||||
20250407,105600,3446321890,6020,6020,6020,6010,91
|
||||
20250407,105500,3445774170,6010,6020,6030,6010,8459
|
||||
20250407,105400,3394841810,6020,6020,6020,6020,842
|
||||
20250407,105300,3389772970,6020,6010,6030,6000,897
|
||||
20250407,105200,3384376460,6010,6010,6010,6000,166
|
||||
20250407,105100,3383378900,6000,6000,6010,6000,565
|
||||
20250407,105000,3379987400,6000,6000,6010,6000,28
|
||||
20250407,104900,3379819380,6000,6020,6020,6000,2407
|
||||
20250407,104800,3365352350,6020,6010,6020,6010,519
|
||||
20250407,104700,3362232660,6010,6010,6020,6010,4162
|
||||
20250407,104600,3337217610,6020,6020,6020,6010,156
|
||||
20250407,104500,3336278990,6010,6020,6020,6010,742
|
||||
20250407,104400,3331812400,6020,6020,6020,6010,1461
|
||||
20250407,104300,3323022090,6010,5990,6010,5990,2427
|
||||
20250407,104200,3308472060,5990,6010,6010,5990,8592
|
||||
20250407,104100,3256896155,6010,6020,6020,6010,258
|
||||
20250407,104000,3255343385,6020,6010,6020,6010,496
|
||||
20250407,103900,3252358045,6010,6020,6020,6010,1360
|
||||
20250407,103800,3244172615,6020,6020,6030,6020,4037
|
||||
20250407,103700,3219868425,6030,6030,6030,6020,2976
|
||||
20250407,103600,3201949545,6030,6010,6030,6010,479
|
||||
20250407,103500,3199066605,6020,6030,6030,6020,2720
|
||||
20250407,103400,3182691575,6040,6030,6040,6030,370
|
||||
20250407,103300,3180460465,6030,6030,6040,6020,3471
|
||||
20250407,103200,3159510755,6030,6020,6030,6000,1613
|
||||
20250407,103100,3149823975,6020,6020,6030,6010,982
|
||||
20250407,103000,3143912405,6030,6020,6030,6010,633
|
||||
20250407,102900,3140102145,6020,6020,6030,6010,1056
|
||||
20250407,102800,3133753025,6020,6020,6030,6010,827
|
||||
20250407,102700,3128775255,6020,6020,6020,6015,6142
|
||||
20250407,102600,3091800915,6020,6020,6030,6010,2557
|
||||
20250407,102500,3076394325,6020,6020,6020,6010,647
|
||||
20250407,102400,3072499775,6015,6030,6030,6010,6178
|
||||
20250407,102300,3035330665,6030,6030,6030,6030,1611
|
||||
20250407,102200,3025616335,6030,6020,6030,6020,3338
|
||||
20250407,102100,3005496215,6020,6030,6030,6020,626
|
||||
20250407,102000,3001727265,6030,6030,6030,6020,3199
|
||||
20250407,101900,2982468845,6020,6000,6020,5990,5588
|
||||
20250407,101800,2948876055,6010,6000,6010,5990,8257
|
||||
20250407,101700,2899347965,6000,5995,6010,5990,2105
|
||||
20250407,101600,2886717000,5990,5990,5995,5990,450
|
||||
20250407,101500,2884020905,5990,6010,6010,5990,198
|
||||
20250407,101400,2882833320,6000,6000,6010,6000,406
|
||||
20250407,101300,2880397030,6000,6000,6000,6000,1194
|
||||
20250407,101200,2873233030,6000,6000,6010,6000,5147
|
||||
20250407,101100,2842348210,6000,5990,6010,5990,1427
|
||||
20250407,101000,2833789510,6000,5970,6000,5960,5128
|
||||
20250407,100900,2803159220,5970,5960,5970,5960,743
|
||||
20250407,100800,2798728510,5960,5960,5960,5960,210
|
||||
20250407,100700,2797476910,5960,5970,5970,5950,1725
|
||||
20250407,100600,2787202580,5980,5960,5980,5960,1254
|
||||
20250407,100500,2779707530,5960,5960,5970,5950,1136
|
||||
20250407,100400,2772931820,5970,5990,5990,5950,3788
|
||||
20250407,100300,2750340230,5980,5980,5980,5970,3509
|
||||
20250407,100200,2729376740,5980,5960,5980,5960,6356
|
||||
20250407,100100,2691439720,5960,5950,5960,5940,4451
|
||||
20250407,100000,2664959000,5930,5910,5950,5910,1463
|
||||
20250407,095900,2656294980,5910,5910,5950,5900,4210
|
||||
20250407,095800,2631378310,5920,5910,5930,5850,24888
|
||||
20250407,095700,2484929520,5910,5910,5930,5910,5250
|
||||
20250407,095600,2453884110,5910,5920,5930,5910,2412
|
||||
20250407,095500,2439621770,5920,5920,5940,5910,9374
|
||||
20250407,095400,2384079460,5940,5930,5940,5920,6133
|
||||
20250407,095300,2347681550,5930,5930,5930,5910,4711
|
||||
20250407,095200,2319798820,5930,5940,5940,5910,7002
|
||||
20250407,095100,2278350010,5940,5930,5950,5920,12838
|
||||
20250407,095000,2202139450,5930,5930,5940,5900,29890
|
||||
20250407,094900,2025518960,5930,5940,5950,5930,3751
|
||||
20250407,094800,2003242360,5950,5960,5960,5940,10191
|
||||
20250407,094700,1942606560,5960,5960,5970,5930,23474
|
||||
20250407,094600,1802893210,5960,5990,5990,5960,5655
|
||||
20250407,094500,1769114690,5980,5990,6000,5980,4451
|
||||
20250407,094400,1742493420,5990,5990,6000,5980,12526
|
||||
20250407,094300,1667426400,5990,6000,6010,5970,17693
|
||||
20250407,094200,1561467250,6010,6000,6010,6000,1265
|
||||
20250407,094100,1553875740,6000,6000,6010,6000,2631
|
||||
20250407,094000,1538089470,6000,5990,6020,5990,5922
|
||||
20250407,093900,1502546370,6020,6020,6020,6000,2576
|
||||
20250407,093800,1487073500,6010,6000,6010,6000,1083
|
||||
20250407,093700,1480572450,6000,6010,6020,5990,9169
|
||||
20250407,093600,1425548430,6010,6010,6020,6000,4944
|
||||
20250407,093500,1395862770,6010,6020,6020,6000,551
|
||||
20250407,093400,1392551220,6010,6020,6020,6010,3493
|
||||
20250407,093300,1371538220,6020,6010,6040,6010,2180
|
||||
20250407,093200,1358404560,6010,6020,6020,6010,4674
|
||||
20250407,093100,1330309850,6020,6040,6040,6020,2832
|
||||
20250407,093000,1313238570,6040,6030,6040,6030,3348
|
||||
20250407,092900,1293024710,6030,6020,6040,6020,1803
|
||||
20250407,092800,1282150160,6020,6020,6020,6000,3255
|
||||
20250407,092700,1262582210,6030,6030,6040,6020,1378
|
||||
20250407,092600,1254271930,6030,6030,6040,6020,684
|
||||
20250407,092500,1250147420,6030,6020,6030,6000,19008
|
||||
20250407,092400,1135845630,6010,6020,6030,6010,2858
|
||||
20250407,092300,1118660280,6020,6030,6040,6010,9633
|
||||
20250407,092200,1060691460,6040,6030,6040,6030,867
|
||||
20250407,092100,1055461310,6020,6040,6040,6020,2171
|
||||
20250407,092000,1042376160,6040,6040,6040,6010,8508
|
||||
20250407,091900,991153500,6020,6030,6050,6020,1580
|
||||
20250407,091800,981625690,6050,6050,6060,6020,2078
|
||||
20250407,091700,969094070,6050,6020,6050,6020,2843
|
||||
20250407,091600,951914130,6020,6020,6030,6010,1232
|
||||
20250407,091500,944497490,6020,6030,6040,6020,1838
|
||||
20250407,091400,933424740,6050,6050,6050,6020,2306
|
||||
20250407,091300,919512590,6030,6030,6050,6020,3667
|
||||
20250407,091200,897368410,6020,6010,6020,6000,12249
|
||||
20250407,091100,823765250,6000,6030,6030,6000,11727
|
||||
20250407,091000,753313370,6020,6060,6060,6020,8948
|
||||
20250407,090900,699287450,6050,6080,6080,6050,5850
|
||||
20250407,090800,663772490,6090,6080,6090,6060,3402
|
||||
20250407,090700,643090310,6080,6070,6110,6050,5651
|
||||
20250407,090600,608752200,6060,6020,6070,6020,5395
|
||||
20250407,090500,576065540,6020,6020,6030,6020,1792
|
||||
20250407,090400,565267190,6030,6050,6050,6020,4129
|
||||
20250407,090300,540386390,6040,6040,6080,6020,13757
|
||||
20250407,090200,457293580,6040,6030,6080,6030,13102
|
||||
20250407,090100,378089730,6010,6040,6040,5950,34982
|
||||
20250407,090000,168280450,6040,6040,6070,6030,27863
|
||||
|
Reference in New Issue
Block a user