Update 2025-04-07 2741 candle_min
This commit is contained in:
618
052020/min/candle-20250407.csv
Normal file
618
052020/min/candle-20250407.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,191600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,191500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,191400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,191300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,191200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,191100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,191000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,190000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,185000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,184500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,184000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,183000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,182000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,181500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,181000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,180000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,175000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,174500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,174000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,173000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,172000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,171500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,171000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,170000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,165000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,164500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,164000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,163000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,162000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,161500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,161000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,160000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,155000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154600,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,154500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,154000,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153900,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153800,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153700,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153600,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153500,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153400,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153300,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153200,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153100,1788611150,5920,5920,5920,5920,0
|
||||
20250407,153000,1788611150,5920,5920,5920,5920,6234
|
||||
20250407,152900,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152800,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152700,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152600,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152500,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152400,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152300,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152200,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152100,1751705870,5950,5950,5950,5950,0
|
||||
20250407,152000,1751705870,5950,5950,5950,5950,0
|
||||
20250407,151900,1751705870,5950,5950,5950,5940,737
|
||||
20250407,151800,1747321720,5950,5940,5950,5940,3601
|
||||
20250407,151700,1725931770,5950,5950,5950,5950,99
|
||||
20250407,151600,1725342720,5950,5960,5960,5950,69
|
||||
20250407,151500,1724932160,5950,5950,5950,5950,300
|
||||
20250407,151400,1723147160,5960,5970,5970,5960,506
|
||||
20250407,151300,1720131340,5970,5970,5970,5970,200
|
||||
20250407,151200,1718937340,5990,5990,5990,5990,1
|
||||
20250407,151100,1718931350,5970,5970,5970,5970,100
|
||||
20250407,151000,1718334350,5970,5990,5990,5970,699
|
||||
20250407,150900,1714148500,5980,5980,5980,5980,69
|
||||
20250407,150800,1713735880,6000,5990,6000,5990,414
|
||||
20250407,150700,1711256010,6010,6010,6010,6010,0
|
||||
20250407,150600,1711256010,6010,6010,6010,6010,0
|
||||
20250407,150500,1711256010,6010,6010,6010,6000,342
|
||||
20250407,150400,1709203990,6000,6000,6000,6000,2
|
||||
20250407,150300,1709191990,6000,6000,6000,6000,598
|
||||
20250407,150200,1705603990,6000,6000,6000,6000,480
|
||||
20250407,150100,1702723990,6000,5990,6000,5990,914
|
||||
20250407,150000,1697244990,6000,6000,6000,6000,1
|
||||
20250407,145900,1697238990,6000,6000,6000,6000,818
|
||||
20250407,145800,1692330990,6010,6010,6010,6010,0
|
||||
20250407,145700,1692330990,6010,6000,6010,6000,357
|
||||
20250407,145600,1690188980,6000,6000,6000,6000,0
|
||||
20250407,145500,1690188980,6000,6000,6000,6000,59
|
||||
20250407,145400,1689834980,6000,5970,6000,5970,4199
|
||||
20250407,145300,1664724880,5970,5960,5980,5960,1818
|
||||
20250407,145200,1653881340,5980,5980,5980,5980,1
|
||||
20250407,145100,1653875360,5960,5960,5980,5960,774
|
||||
20250407,145000,1649262300,5980,5980,5980,5980,0
|
||||
20250407,144900,1649262300,5980,5970,5980,5970,647
|
||||
20250407,144800,1645393340,5970,5970,5970,5960,536
|
||||
20250407,144700,1642194150,5980,5980,5980,5980,100
|
||||
20250407,144600,1641596150,5980,5990,5990,5980,235
|
||||
20250407,144500,1640188980,6000,6000,6000,5990,1324
|
||||
20250407,144400,1632254210,6000,6000,6000,6000,1000
|
||||
20250407,144300,1626254210,6000,6000,6000,6000,1000
|
||||
20250407,144200,1620254210,6000,6000,6010,6000,3220
|
||||
20250407,144100,1600933190,6000,6000,6000,6000,0
|
||||
20250407,144000,1600933190,6000,6000,6000,6000,0
|
||||
20250407,143900,1600933190,6000,6000,6000,6000,0
|
||||
20250407,143800,1600933190,6000,6000,6000,6000,1
|
||||
20250407,143700,1600927190,5960,5970,5970,5960,1991
|
||||
20250407,143600,1589059570,6000,5990,6000,5980,1051
|
||||
20250407,143500,1582771960,6010,6000,6010,6000,5001
|
||||
20250407,143400,1552765950,6000,6000,6000,6000,0
|
||||
20250407,143300,1552765950,6000,6000,6000,6000,0
|
||||
20250407,143200,1552765950,6000,6000,6000,6000,0
|
||||
20250407,143100,1552765950,6000,6000,6000,6000,0
|
||||
20250407,143000,1552765950,6000,6000,6000,6000,0
|
||||
20250407,142900,1552765950,6000,6010,6010,6000,728
|
||||
20250407,142800,1548392950,6010,6010,6010,6010,203
|
||||
20250407,142700,1547172920,6010,6020,6020,6010,15
|
||||
20250407,142600,1547082760,6020,6020,6020,6020,252
|
||||
20250407,142500,1545565720,6020,6010,6020,6010,326
|
||||
20250407,142400,1543606310,6010,6010,6010,6010,189
|
||||
20250407,142300,1542470420,6020,6000,6020,6000,216
|
||||
20250407,142200,1541171250,6020,6020,6020,6020,0
|
||||
20250407,142100,1541171250,6020,6020,6020,6020,4
|
||||
20250407,142000,1541147170,6020,6010,6020,6010,502
|
||||
20250407,141900,1538129910,6010,5990,6010,5990,2550
|
||||
20250407,141800,1522840340,5990,5980,5990,5980,895
|
||||
20250407,141700,1517487870,5980,5960,5980,5960,690
|
||||
20250407,141600,1513371850,5980,5980,5980,5980,1
|
||||
20250407,141500,1513365870,5970,5980,5980,5970,115
|
||||
20250407,141400,1512679020,5980,5980,5980,5980,57
|
||||
20250407,141300,1512338160,5980,5980,5980,5980,4
|
||||
20250407,141200,1512314240,5980,5980,5980,5980,1
|
||||
20250407,141100,1512308260,5980,5980,5980,5980,0
|
||||
20250407,141000,1512308260,5980,5980,5980,5965,202
|
||||
20250407,140900,1511101875,5980,5980,5980,5980,38
|
||||
20250407,140800,1510874635,5980,5990,5990,5980,941
|
||||
20250407,140700,1505247445,5980,5950,5980,5950,5586
|
||||
20250407,140600,1471869285,5960,5960,5960,5960,498
|
||||
20250407,140500,1468901205,5960,5960,5960,5960,1
|
||||
20250407,140400,1468895245,5970,5970,5970,5970,59
|
||||
20250407,140300,1468543015,5970,5960,5970,5960,2
|
||||
20250407,140200,1468531085,5970,5960,5970,5960,625
|
||||
20250407,140100,1464799915,5950,5950,5960,5950,30
|
||||
20250407,140000,1464621405,5950,5910,5950,5910,169
|
||||
20250407,135900,1463615975,5910,5950,5950,5900,7333
|
||||
20250407,135800,1420271265,5980,5970,5980,5970,36
|
||||
20250407,135700,1420056235,5970,5970,5970,5970,69
|
||||
20250407,135600,1419644305,5970,5970,5970,5970,406
|
||||
20250407,135500,1417220485,5990,5990,5990,5990,0
|
||||
20250407,135400,1417220485,5990,5990,5990,5990,0
|
||||
20250407,135300,1417220485,5990,5990,5990,5990,0
|
||||
20250407,135200,1417220485,5990,5990,5990,5990,0
|
||||
20250407,135100,1417220485,5990,5970,5990,5970,975
|
||||
20250407,135000,1411399535,5970,5950,5970,5950,636
|
||||
20250407,134900,1407610215,5950,5940,5950,5940,1141
|
||||
20250407,134800,1400830595,5940,5930,5940,5930,1002
|
||||
20250407,134700,1394888715,5930,5930,5950,5900,6289
|
||||
20250407,134600,1357727805,5930,5920,5930,5900,2005
|
||||
20250407,134500,1345887855,5930,5920,5940,5920,1137
|
||||
20250407,134400,1339150035,5910,5910,5910,5910,5
|
||||
20250407,134300,1339120485,5910,5920,5920,5910,305
|
||||
20250407,134200,1337317835,5920,5920,5920,5920,20
|
||||
20250407,134100,1337199435,5910,5920,5920,5910,103
|
||||
20250407,134000,1336590675,5930,5920,5930,5920,345
|
||||
20250407,133900,1334548190,5910,5910,5910,5910,0
|
||||
20250407,133800,1334548190,5910,5910,5910,5910,0
|
||||
20250407,133700,1334548190,5910,5910,5910,5910,3
|
||||
20250407,133600,1334530460,5920,5920,5920,5920,70
|
||||
20250407,133500,1334116060,5920,5920,5920,5920,0
|
||||
20250407,133400,1334116060,5920,5920,5920,5920,100
|
||||
20250407,133300,1333524060,5920,5900,5920,5900,2918
|
||||
20250407,133200,1316287670,5910,5920,5920,5910,700
|
||||
20250407,133100,1312148450,5910,5910,5910,5910,0
|
||||
20250407,133000,1312148450,5910,5920,5920,5910,16
|
||||
20250407,132900,1312053740,5920,5920,5920,5920,350
|
||||
20250407,132800,1309981740,5930,5930,5930,5930,1000
|
||||
20250407,132700,1304051740,5950,5950,5950,5950,0
|
||||
20250407,132600,1304051740,5950,5950,5950,5950,0
|
||||
20250407,132500,1304051740,5950,5950,5950,5950,144
|
||||
20250407,132400,1303194940,5940,5940,5940,5940,100
|
||||
20250407,132300,1302600940,5940,5940,5940,5940,0
|
||||
20250407,132200,1302600940,5940,5940,5940,5940,0
|
||||
20250407,132100,1302600940,5940,5940,5940,5940,100
|
||||
20250407,132000,1302006940,5940,5940,5940,5940,0
|
||||
20250407,131900,1302006940,5940,5940,5940,5940,48
|
||||
20250407,131800,1301721820,5940,5940,5940,5940,0
|
||||
20250407,131700,1301721820,5940,5940,5940,5940,102
|
||||
20250407,131600,1301115940,5940,5940,5940,5940,151
|
||||
20250407,131500,1300219000,5940,5940,5940,5940,573
|
||||
20250407,131400,1296815380,5960,5960,5960,5960,0
|
||||
20250407,131300,1296815380,5960,5960,5970,5960,1098
|
||||
20250407,131200,1290261210,5970,5950,5970,5950,793
|
||||
20250407,131100,1285535410,5950,5950,5950,5950,0
|
||||
20250407,131000,1285535410,5950,5940,5950,5940,15
|
||||
20250407,130900,1285446290,5950,5950,5950,5950,0
|
||||
20250407,130800,1285446290,5950,5950,5950,5950,0
|
||||
20250407,130700,1285446290,5950,5950,5950,5950,0
|
||||
20250407,130600,1285446290,5950,5950,5950,5950,0
|
||||
20250407,130500,1285446290,5950,5950,5950,5950,0
|
||||
20250407,130400,1285446290,5950,5950,5950,5950,0
|
||||
20250407,130300,1285446290,5950,5950,5950,5950,28
|
||||
20250407,130200,1285279690,5950,5950,5950,5910,3090
|
||||
20250407,130100,1267005540,5970,5990,5990,5970,1868
|
||||
20250407,130000,1255853560,5960,5960,5960,5960,0
|
||||
20250407,125900,1255853560,5960,5990,6010,5960,1147
|
||||
20250407,125800,1249010710,6010,6010,6010,6010,0
|
||||
20250407,125700,1249010710,6010,6010,6010,6010,0
|
||||
20250407,125600,1249010710,6010,6000,6010,6000,251
|
||||
20250407,125500,1247504700,6010,6010,6010,6010,4
|
||||
20250407,125400,1247480660,6010,6010,6010,6010,1
|
||||
20250407,125300,1247474650,5990,5990,5990,5990,523
|
||||
20250407,125200,1244341880,5990,5990,5990,5980,949
|
||||
20250407,125100,1238657390,5990,5990,5990,5990,0
|
||||
20250407,125000,1238657390,5990,5990,5990,5990,0
|
||||
20250407,124900,1238657390,5990,5990,5990,5990,0
|
||||
20250407,124800,1238657390,5990,5990,5990,5990,0
|
||||
20250407,124700,1238657390,5990,5990,5990,5990,0
|
||||
20250407,124600,1238657390,5990,5960,5990,5960,626
|
||||
20250407,124500,1234926370,5960,5960,5960,5960,400
|
||||
20250407,124400,1232542370,5990,5990,5990,5990,12
|
||||
20250407,124300,1232470490,5990,5970,5990,5970,1226
|
||||
20250407,124200,1225140490,5970,5970,5970,5970,0
|
||||
20250407,124100,1225140490,5970,5970,5970,5970,49
|
||||
20250407,124000,1224847960,5970,5970,5970,5970,763
|
||||
20250407,123900,1220292850,5950,5950,5950,5950,98
|
||||
20250407,123800,1219709750,5980,5980,5980,5980,0
|
||||
20250407,123700,1219709750,5980,5990,5990,5950,905
|
||||
20250407,123600,1214324770,5990,5990,5990,5990,0
|
||||
20250407,123500,1214324770,5990,5990,5990,5990,0
|
||||
20250407,123400,1214324770,5990,5990,5990,5990,0
|
||||
20250407,123300,1214324770,5990,5990,5990,5990,0
|
||||
20250407,123200,1214324770,5990,5990,5990,5990,0
|
||||
20250407,123100,1214324770,5990,5990,5990,5990,0
|
||||
20250407,123000,1214324770,5990,5990,5990,5990,0
|
||||
20250407,122900,1214324770,5990,5990,5990,5990,0
|
||||
20250407,122800,1214324770,5990,5990,5990,5990,0
|
||||
20250407,122700,1214324770,5990,5990,5990,5990,0
|
||||
20250407,122600,1214324770,5990,5960,5990,5960,181
|
||||
20250407,122500,1213245980,5960,5970,5970,5910,5196
|
||||
20250407,122400,1182421510,5990,5990,5990,5990,0
|
||||
20250407,122300,1182421510,5990,5990,5990,5990,0
|
||||
20250407,122200,1182421510,5990,5980,5990,5970,922
|
||||
20250407,122100,1176915610,5980,5980,5980,5980,348
|
||||
20250407,122000,1174834570,5990,5990,5990,5990,0
|
||||
20250407,121900,1174834570,5990,5990,5990,5990,110
|
||||
20250407,121800,1174175670,5990,5990,5990,5990,0
|
||||
20250407,121700,1174175670,5990,5990,5990,5990,0
|
||||
20250407,121600,1174175670,5990,5990,5990,5990,0
|
||||
20250407,121500,1174175670,5990,5990,5990,5990,55
|
||||
20250407,121400,1173846220,5970,5970,5970,5970,0
|
||||
20250407,121300,1173846220,5970,5970,5970,5970,35
|
||||
20250407,121200,1173637270,5970,5970,5970,5970,30
|
||||
20250407,121100,1173458170,5970,5970,5970,5970,2000
|
||||
20250407,121000,1161518170,6000,6000,6000,6000,0
|
||||
20250407,120900,1161518170,6000,6000,6000,6000,0
|
||||
20250407,120800,1161518170,6000,6000,6000,6000,0
|
||||
20250407,120700,1161518170,6000,6000,6000,6000,0
|
||||
20250407,120600,1161518170,6000,6000,6000,5970,1998
|
||||
20250407,120500,1149579820,6000,6030,6030,6000,1005
|
||||
20250407,120400,1143549670,6030,6030,6030,6030,0
|
||||
20250407,120300,1143549670,6030,6030,6030,6030,0
|
||||
20250407,120200,1143549670,6030,6030,6030,6030,0
|
||||
20250407,120100,1143549670,6030,6020,6030,6020,2
|
||||
20250407,120000,1143537620,6030,6030,6030,6030,0
|
||||
20250407,115900,1143537620,6030,6030,6030,6030,33
|
||||
20250407,115800,1143338630,6030,6030,6030,6030,0
|
||||
20250407,115700,1143338630,6030,6030,6030,6030,0
|
||||
20250407,115600,1143338630,6030,6030,6030,6030,0
|
||||
20250407,115500,1143338630,6030,6030,6030,6030,60
|
||||
20250407,115400,1142976830,6030,6030,6030,6030,1
|
||||
20250407,115300,1142970800,6030,6030,6030,6030,1
|
||||
20250407,115200,1142964770,6000,6000,6000,6000,772
|
||||
20250407,115100,1138332770,6000,6000,6000,6000,47
|
||||
20250407,115000,1138050770,6000,6000,6000,6000,79
|
||||
20250407,114900,1137576770,5960,5990,5990,5960,1345
|
||||
20250407,114800,1129554990,6000,6000,6000,6000,116
|
||||
20250407,114700,1128858990,6000,6000,6000,6000,93
|
||||
20250407,114600,1128300990,6000,6000,6000,6000,0
|
||||
20250407,114500,1128300990,6000,6000,6000,6000,0
|
||||
20250407,114400,1128300990,6000,5990,6000,5990,1339
|
||||
20250407,114300,1120280120,5990,5990,5990,5990,1269
|
||||
20250407,114200,1112678810,5990,5980,5990,5980,445
|
||||
20250407,114100,1110017600,5960,5960,5960,5960,0
|
||||
20250407,114000,1110017600,5960,5990,5990,5960,887
|
||||
20250407,113900,1104726270,5990,5990,5990,5990,121
|
||||
20250407,113800,1104001480,6000,6000,6000,6000,0
|
||||
20250407,113700,1104001480,6000,6000,6000,6000,0
|
||||
20250407,113600,1104001480,6000,6000,6000,6000,500
|
||||
20250407,113500,1101001480,6000,6000,6000,6000,0
|
||||
20250407,113400,1101001480,6000,6000,6000,6000,0
|
||||
20250407,113300,1101001480,6000,6000,6000,6000,0
|
||||
20250407,113200,1101001480,6000,6000,6000,6000,503
|
||||
20250407,113100,1097983480,6000,6000,6000,6000,5
|
||||
20250407,113000,1097953480,6000,6000,6000,6000,0
|
||||
20250407,112900,1097953480,6000,6000,6000,6000,0
|
||||
20250407,112800,1097953480,6000,6000,6000,6000,0
|
||||
20250407,112700,1097953480,6000,6000,6000,6000,0
|
||||
20250407,112600,1097953480,6000,6000,6000,6000,2493
|
||||
20250407,112500,1082995480,6000,6000,6000,6000,0
|
||||
20250407,112400,1082995480,6000,6040,6040,6000,105
|
||||
20250407,112300,1082365280,6040,6000,6040,6000,19
|
||||
20250407,112200,1082250920,6000,6000,6000,6000,400
|
||||
20250407,112100,1079850920,5990,6020,6020,5990,3000
|
||||
20250407,112000,1061860420,6050,6050,6050,6050,0
|
||||
20250407,111900,1061860420,6050,6050,6050,6050,5
|
||||
20250407,111800,1061830170,6050,6050,6050,6050,1
|
||||
20250407,111700,1061824120,6040,6040,6040,6040,404
|
||||
20250407,111600,1059383960,6040,6040,6040,6040,1
|
||||
20250407,111500,1059377920,6050,6050,6050,6050,0
|
||||
20250407,111400,1059377920,6050,6050,6050,6050,0
|
||||
20250407,111300,1059377920,6050,6020,6050,6020,401
|
||||
20250407,111200,1056963870,6040,6060,6060,6040,1612
|
||||
20250407,111100,1047221840,6060,6060,6060,6060,72
|
||||
20250407,111000,1046785520,6060,6070,6070,6060,18
|
||||
20250407,110900,1046676430,6060,6050,6060,6050,65
|
||||
20250407,110800,1046282810,6050,6050,6050,6040,324
|
||||
20250407,110700,1044325830,6060,6060,6060,6060,91
|
||||
20250407,110600,1043774370,6050,6050,6050,6050,0
|
||||
20250407,110500,1043774370,6050,6050,6050,6050,40
|
||||
20250407,110400,1043532370,6060,6050,6060,6050,903
|
||||
20250407,110300,1038060210,6020,6020,6020,6020,650
|
||||
20250407,110200,1034147210,6050,6050,6050,6050,112
|
||||
20250407,110100,1033469610,6070,6070,6070,6070,55
|
||||
20250407,110000,1033135760,6070,6060,6070,6050,263
|
||||
20250407,105900,1031543550,6070,6070,6070,6070,0
|
||||
20250407,105800,1031543550,6070,6070,6070,6070,12
|
||||
20250407,105700,1031470710,6070,6050,6070,6050,91
|
||||
20250407,105600,1030919270,6060,6070,6070,6060,14
|
||||
20250407,105500,1030834420,6070,6070,6070,6070,2
|
||||
20250407,105400,1030822280,6070,6060,6070,6060,165
|
||||
20250407,105300,1029822370,6060,6040,6060,6040,793
|
||||
20250407,105200,1025020810,6040,6050,6050,6040,59
|
||||
20250407,105100,1024664330,6050,6050,6050,6050,0
|
||||
20250407,105000,1024664330,6050,6040,6050,6040,6
|
||||
20250407,104900,1024628080,6050,6040,6050,6040,225
|
||||
20250407,104800,1023268460,6050,6050,6050,6050,2
|
||||
20250407,104700,1023256360,6050,6050,6050,6050,0
|
||||
20250407,104600,1023256360,6050,6050,6050,6050,0
|
||||
20250407,104500,1023256360,6050,6050,6050,6050,0
|
||||
20250407,104400,1023256360,6050,6050,6050,6050,0
|
||||
20250407,104300,1023256360,6050,6050,6050,6050,1
|
||||
20250407,104200,1023250310,6050,6040,6050,6030,686
|
||||
20250407,104100,1019112330,6060,6040,6060,6040,401
|
||||
20250407,104000,1016690270,6040,6040,6040,6040,100
|
||||
20250407,103900,1016086270,6060,6060,6060,6060,1
|
||||
20250407,103800,1016080210,6050,6050,6050,6050,18
|
||||
20250407,103700,1015971310,6050,6050,6050,6050,231
|
||||
20250407,103600,1014573760,6050,6050,6050,6050,0
|
||||
20250407,103500,1014573760,6050,6050,6050,6050,50
|
||||
20250407,103400,1014271260,6080,6080,6080,6080,1
|
||||
20250407,103300,1014265180,6040,6070,6070,6040,204
|
||||
20250407,103200,1013032900,6080,6080,6080,6080,157
|
||||
20250407,103100,1012078340,6080,6080,6080,6080,1
|
||||
20250407,103000,1012072260,6070,6000,6070,6000,18153
|
||||
20250407,102900,903021250,5990,5990,5990,5990,722
|
||||
20250407,102800,898696470,5990,5990,5990,5990,0
|
||||
20250407,102700,898696470,5990,5990,5990,5990,0
|
||||
20250407,102600,898696470,5990,5990,5990,5990,7
|
||||
20250407,102500,898654540,5990,5980,5990,5980,366
|
||||
20250407,102400,896465290,5980,5980,5980,5980,519
|
||||
20250407,102300,893361670,5980,5980,5980,5980,0
|
||||
20250407,102200,893361670,5980,5970,5980,5970,167
|
||||
20250407,102100,892364010,5980,5980,5980,5980,0
|
||||
20250407,102000,892364010,5980,5970,5980,5970,575
|
||||
20250407,101900,888925900,5970,5970,5970,5970,46
|
||||
20250407,101800,888651280,5970,5960,5980,5960,1090
|
||||
20250407,101700,882144230,5960,5970,5970,5930,891
|
||||
20250407,101600,876833000,5970,5950,5970,5950,556
|
||||
20250407,101500,873514680,5950,5960,5960,5950,1034
|
||||
20250407,101400,867352190,5960,5930,5980,5930,12925
|
||||
20250407,101300,790426450,5940,5920,5940,5920,75
|
||||
20250407,101200,789981910,5940,5940,5950,5920,2890
|
||||
20250407,101100,772816410,5940,5920,5950,5920,5982
|
||||
20250407,101000,737290740,5920,5900,5920,5890,1835
|
||||
20250407,100900,726457650,5900,5900,5900,5900,56
|
||||
20250407,100800,726127250,5880,5900,5900,5880,85
|
||||
20250407,100700,725627130,5900,5900,5900,5900,7
|
||||
20250407,100600,725585830,5900,5890,5900,5890,279
|
||||
20250407,100500,723942020,5890,5900,5900,5890,7
|
||||
20250407,100400,723900730,5900,5900,5900,5870,645
|
||||
20250407,100300,720110780,5900,5900,5900,5890,1411
|
||||
20250407,100200,711786890,5900,5890,5900,5890,1002
|
||||
20250407,100100,705885100,5860,5880,5880,5860,223
|
||||
20250407,100000,704575060,5880,5880,5890,5880,1162
|
||||
20250407,095900,697733980,5830,5830,5880,5770,15953
|
||||
20250407,095800,604780280,5830,5850,5860,5770,3568
|
||||
20250407,095700,584121870,5830,5870,5870,5770,6500
|
||||
20250407,095600,546357330,5870,5900,5900,5870,1223
|
||||
20250407,095500,539172710,5890,5890,5890,5890,0
|
||||
20250407,095400,539172710,5890,5890,5890,5890,551
|
||||
20250407,095300,535927320,5890,5870,5890,5870,400
|
||||
20250407,095200,533571970,5890,5890,5890,5870,514
|
||||
20250407,095100,530546610,5890,5880,5890,5860,871
|
||||
20250407,095000,525428350,5880,5880,5880,5880,392
|
||||
20250407,094900,523123390,5880,5870,5880,5850,1358
|
||||
20250407,094800,515157050,5870,5870,5880,5800,10552
|
||||
20250407,094700,453667630,5870,5880,5890,5870,709
|
||||
20250407,094600,449500880,5900,5920,5920,5880,691
|
||||
20250407,094500,445431500,5920,5900,5920,5900,401
|
||||
20250407,094400,443061880,5920,5900,5920,5900,1210
|
||||
20250407,094300,435918680,5910,5920,5920,5910,1517
|
||||
20250407,094200,426952530,5920,5950,5950,5920,417
|
||||
20250407,094100,424481570,5950,5920,5950,5920,1019
|
||||
20250407,094000,418448520,5950,5950,5950,5950,0
|
||||
20250407,093900,418448520,5950,5950,5950,5940,184
|
||||
20250407,093800,417355220,5950,5940,5950,5930,338
|
||||
20250407,093700,415345180,5960,5950,5960,5930,1121
|
||||
20250407,093600,408685220,5950,5940,5950,5940,251
|
||||
20250407,093500,407192330,5950,5940,5950,5940,518
|
||||
20250407,093400,404115230,5950,5930,5950,5920,654
|
||||
20250407,093300,400231630,5930,5920,5950,5890,805
|
||||
20250407,093200,395459360,5890,5910,5920,5890,830
|
||||
20250407,093100,390553480,5910,5910,5910,5910,236
|
||||
20250407,093000,389158720,5910,5900,5910,5900,921
|
||||
20250407,092900,383721570,5900,5920,5920,5880,3608
|
||||
20250407,092800,362466800,5920,5890,5920,5880,2517
|
||||
20250407,092700,347641800,5890,5940,5940,5890,5815
|
||||
20250407,092600,313216850,5940,5960,5960,5940,1104
|
||||
20250407,092500,306652720,5950,5970,5970,5950,288
|
||||
20250407,092400,304936920,5970,5950,5970,5950,2904
|
||||
20250407,092300,287646240,5960,5960,5960,5950,352
|
||||
20250407,092200,285550820,5950,5950,5960,5950,1535
|
||||
20250407,092100,276408980,5950,5960,5970,5950,827
|
||||
20250407,092000,271487480,5960,6000,6000,5960,6337
|
||||
20250407,091900,233617530,6010,6010,6020,6010,512
|
||||
20250407,091800,230540350,6000,6010,6030,6000,4029
|
||||
20250407,091700,206352640,6020,6030,6030,6020,524
|
||||
20250407,091600,203198090,6030,6040,6040,6030,1051
|
||||
20250407,091500,196850550,6030,6030,6030,6020,389
|
||||
20250407,091400,194505580,6040,6000,6040,6000,1142
|
||||
20250407,091300,187653500,6000,6040,6040,6000,381
|
||||
20250407,091200,185358160,6030,6010,6040,6010,964
|
||||
20250407,091100,179556000,6000,6000,6040,5980,6544
|
||||
20250407,091000,140318020,6000,6000,6000,6000,3299
|
||||
20250407,090900,120524020,6000,6000,6000,5990,413
|
||||
20250407,090800,118046070,6000,6000,6000,5980,192
|
||||
20250407,090700,116894090,5990,5990,5990,5980,1903
|
||||
20250407,090600,105500020,5970,6000,6000,5970,3126
|
||||
20250407,090500,86766630,6000,5980,6010,5970,2691
|
||||
20250407,090400,70650960,6010,6010,6010,5980,417
|
||||
20250407,090300,68150130,6010,6010,6010,5980,466
|
||||
20250407,090200,65355300,6010,6040,6100,6000,6465
|
||||
20250407,090100,26419320,6110,6130,6130,6030,384
|
||||
20250407,090000,24099810,6020,6060,6180,6020,3980
|
||||
|
Reference in New Issue
Block a user