Update 2025-04-07 2741 candle_min
This commit is contained in:
636
077360/min/candle-20250407.csv
Normal file
636
077360/min/candle-20250407.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,193300,705805647,3635,3635,3635,3635,0
|
||||
20250407,193200,705805647,3635,3635,3635,3635,0
|
||||
20250407,193100,705805647,3635,3635,3635,3635,0
|
||||
20250407,193000,705805647,3635,3635,3635,3635,0
|
||||
20250407,192900,705805647,3635,3635,3635,3635,0
|
||||
20250407,192800,705805647,3635,3635,3635,3635,0
|
||||
20250407,192700,705805647,3635,3635,3635,3635,0
|
||||
20250407,192600,705805647,3635,3635,3635,3635,0
|
||||
20250407,192500,705805647,3635,3635,3635,3635,0
|
||||
20250407,192400,705805647,3635,3635,3635,3635,0
|
||||
20250407,192300,705805647,3635,3635,3635,3635,0
|
||||
20250407,192200,705805647,3635,3635,3635,3635,0
|
||||
20250407,192100,705805647,3635,3635,3635,3635,0
|
||||
20250407,192000,705805647,3635,3635,3635,3635,0
|
||||
20250407,191900,705805647,3635,3635,3635,3635,0
|
||||
20250407,191800,705805647,3635,3635,3635,3635,0
|
||||
20250407,191700,705805647,3635,3635,3635,3635,0
|
||||
20250407,191600,705805647,3635,3635,3635,3635,0
|
||||
20250407,191500,705805647,3635,3635,3635,3635,0
|
||||
20250407,191400,705805647,3635,3635,3635,3635,0
|
||||
20250407,191300,705805647,3635,3635,3635,3635,0
|
||||
20250407,191200,705805647,3635,3635,3635,3635,0
|
||||
20250407,191100,705805647,3635,3635,3635,3635,0
|
||||
20250407,191000,705805647,3635,3635,3635,3635,0
|
||||
20250407,190900,705805647,3635,3635,3635,3635,0
|
||||
20250407,190800,705805647,3635,3635,3635,3635,0
|
||||
20250407,190700,705805647,3635,3635,3635,3635,0
|
||||
20250407,190600,705805647,3635,3635,3635,3635,0
|
||||
20250407,190500,705805647,3635,3635,3635,3635,0
|
||||
20250407,190400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,190300,705805647,3635,3635,3635,3635,0
|
||||
20250407,190200,705805647,3635,3635,3635,3635,0
|
||||
20250407,190100,705805647,3635,3635,3635,3635,0
|
||||
20250407,190000,705805647,3635,3635,3635,3635,0
|
||||
20250407,185900,705805647,3635,3635,3635,3635,0
|
||||
20250407,185800,705805647,3635,3635,3635,3635,0
|
||||
20250407,185700,705805647,3635,3635,3635,3635,0
|
||||
20250407,185600,705805647,3635,3635,3635,3635,0
|
||||
20250407,185500,705805647,3635,3635,3635,3635,0
|
||||
20250407,185400,705805647,3635,3635,3635,3635,0
|
||||
20250407,185300,705805647,3635,3635,3635,3635,0
|
||||
20250407,185200,705805647,3635,3635,3635,3635,0
|
||||
20250407,185100,705805647,3635,3635,3635,3635,0
|
||||
20250407,185000,705805647,3635,3635,3635,3635,0
|
||||
20250407,184900,705805647,3635,3635,3635,3635,0
|
||||
20250407,184800,705805647,3635,3635,3635,3635,0
|
||||
20250407,184700,705805647,3635,3635,3635,3635,0
|
||||
20250407,184600,705805647,3635,3635,3635,3635,0
|
||||
20250407,184500,705805647,3635,3635,3635,3635,0
|
||||
20250407,184400,705805647,3635,3635,3635,3635,0
|
||||
20250407,184300,705805647,3635,3635,3635,3635,0
|
||||
20250407,184200,705805647,3635,3635,3635,3635,0
|
||||
20250407,184100,705805647,3635,3635,3635,3635,0
|
||||
20250407,184000,705805647,3635,3635,3635,3635,0
|
||||
20250407,183900,705805647,3635,3635,3635,3635,0
|
||||
20250407,183800,705805647,3635,3635,3635,3635,0
|
||||
20250407,183700,705805647,3635,3635,3635,3635,0
|
||||
20250407,183600,705805647,3635,3635,3635,3635,0
|
||||
20250407,183500,705805647,3635,3635,3635,3635,0
|
||||
20250407,183400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,183300,705805647,3635,3635,3635,3635,0
|
||||
20250407,183200,705805647,3635,3635,3635,3635,0
|
||||
20250407,183100,705805647,3635,3635,3635,3635,0
|
||||
20250407,183000,705805647,3635,3635,3635,3635,0
|
||||
20250407,182900,705805647,3635,3635,3635,3635,0
|
||||
20250407,182800,705805647,3635,3635,3635,3635,0
|
||||
20250407,182700,705805647,3635,3635,3635,3635,0
|
||||
20250407,182600,705805647,3635,3635,3635,3635,0
|
||||
20250407,182500,705805647,3635,3635,3635,3635,0
|
||||
20250407,182400,705805647,3635,3635,3635,3635,0
|
||||
20250407,182300,705805647,3635,3635,3635,3635,0
|
||||
20250407,182200,705805647,3635,3635,3635,3635,0
|
||||
20250407,182100,705805647,3635,3635,3635,3635,0
|
||||
20250407,182000,705805647,3635,3635,3635,3635,0
|
||||
20250407,181900,705805647,3635,3635,3635,3635,0
|
||||
20250407,181800,705805647,3635,3635,3635,3635,0
|
||||
20250407,181700,705805647,3635,3635,3635,3635,0
|
||||
20250407,181600,705805647,3635,3635,3635,3635,0
|
||||
20250407,181500,705805647,3635,3635,3635,3635,0
|
||||
20250407,181400,705805647,3635,3635,3635,3635,0
|
||||
20250407,181300,705805647,3635,3635,3635,3635,0
|
||||
20250407,181200,705805647,3635,3635,3635,3635,0
|
||||
20250407,181100,705805647,3635,3635,3635,3635,0
|
||||
20250407,181000,705805647,3635,3635,3635,3635,0
|
||||
20250407,180900,705805647,3635,3635,3635,3635,0
|
||||
20250407,180800,705805647,3635,3635,3635,3635,0
|
||||
20250407,180700,705805647,3635,3635,3635,3635,0
|
||||
20250407,180600,705805647,3635,3635,3635,3635,0
|
||||
20250407,180500,705805647,3635,3635,3635,3635,0
|
||||
20250407,180400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,180300,705805647,3635,3635,3635,3635,0
|
||||
20250407,180200,705805647,3635,3635,3635,3635,0
|
||||
20250407,180100,705805647,3635,3635,3635,3635,0
|
||||
20250407,180000,705805647,3635,3635,3635,3635,0
|
||||
20250407,175900,705805647,3635,3635,3635,3635,0
|
||||
20250407,175800,705805647,3635,3635,3635,3635,0
|
||||
20250407,175700,705805647,3635,3635,3635,3635,0
|
||||
20250407,175600,705805647,3635,3635,3635,3635,0
|
||||
20250407,175500,705805647,3635,3635,3635,3635,0
|
||||
20250407,175400,705805647,3635,3635,3635,3635,0
|
||||
20250407,175300,705805647,3635,3635,3635,3635,0
|
||||
20250407,175200,705805647,3635,3635,3635,3635,0
|
||||
20250407,175100,705805647,3635,3635,3635,3635,0
|
||||
20250407,175000,705805647,3635,3635,3635,3635,0
|
||||
20250407,174900,705805647,3635,3635,3635,3635,0
|
||||
20250407,174800,705805647,3635,3635,3635,3635,0
|
||||
20250407,174700,705805647,3635,3635,3635,3635,0
|
||||
20250407,174600,705805647,3635,3635,3635,3635,0
|
||||
20250407,174500,705805647,3635,3635,3635,3635,0
|
||||
20250407,174400,705805647,3635,3635,3635,3635,0
|
||||
20250407,174300,705805647,3635,3635,3635,3635,0
|
||||
20250407,174200,705805647,3635,3635,3635,3635,0
|
||||
20250407,174100,705805647,3635,3635,3635,3635,0
|
||||
20250407,174000,705805647,3635,3635,3635,3635,0
|
||||
20250407,173900,705805647,3635,3635,3635,3635,0
|
||||
20250407,173800,705805647,3635,3635,3635,3635,0
|
||||
20250407,173700,705805647,3635,3635,3635,3635,0
|
||||
20250407,173600,705805647,3635,3635,3635,3635,0
|
||||
20250407,173500,705805647,3635,3635,3635,3635,0
|
||||
20250407,173400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,173300,705805647,3635,3635,3635,3635,0
|
||||
20250407,173200,705805647,3635,3635,3635,3635,0
|
||||
20250407,173100,705805647,3635,3635,3635,3635,0
|
||||
20250407,173000,705805647,3635,3635,3635,3635,0
|
||||
20250407,172900,705805647,3635,3635,3635,3635,0
|
||||
20250407,172800,705805647,3635,3635,3635,3635,0
|
||||
20250407,172700,705805647,3635,3635,3635,3635,0
|
||||
20250407,172600,705805647,3635,3635,3635,3635,0
|
||||
20250407,172500,705805647,3635,3635,3635,3635,0
|
||||
20250407,172400,705805647,3635,3635,3635,3635,0
|
||||
20250407,172300,705805647,3635,3635,3635,3635,0
|
||||
20250407,172200,705805647,3635,3635,3635,3635,0
|
||||
20250407,172100,705805647,3635,3635,3635,3635,0
|
||||
20250407,172000,705805647,3635,3635,3635,3635,0
|
||||
20250407,171900,705805647,3635,3635,3635,3635,0
|
||||
20250407,171800,705805647,3635,3635,3635,3635,0
|
||||
20250407,171700,705805647,3635,3635,3635,3635,0
|
||||
20250407,171600,705805647,3635,3635,3635,3635,0
|
||||
20250407,171500,705805647,3635,3635,3635,3635,0
|
||||
20250407,171400,705805647,3635,3635,3635,3635,0
|
||||
20250407,171300,705805647,3635,3635,3635,3635,0
|
||||
20250407,171200,705805647,3635,3635,3635,3635,0
|
||||
20250407,171100,705805647,3635,3635,3635,3635,0
|
||||
20250407,171000,705805647,3635,3635,3635,3635,0
|
||||
20250407,170900,705805647,3635,3635,3635,3635,0
|
||||
20250407,170800,705805647,3635,3635,3635,3635,0
|
||||
20250407,170700,705805647,3635,3635,3635,3635,0
|
||||
20250407,170600,705805647,3635,3635,3635,3635,0
|
||||
20250407,170500,705805647,3635,3635,3635,3635,0
|
||||
20250407,170400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,170300,705805647,3635,3635,3635,3635,0
|
||||
20250407,170200,705805647,3635,3635,3635,3635,0
|
||||
20250407,170100,705805647,3635,3635,3635,3635,0
|
||||
20250407,170000,705805647,3635,3635,3635,3635,0
|
||||
20250407,165900,705805647,3635,3635,3635,3635,0
|
||||
20250407,165800,705805647,3635,3635,3635,3635,0
|
||||
20250407,165700,705805647,3635,3635,3635,3635,0
|
||||
20250407,165600,705805647,3635,3635,3635,3635,0
|
||||
20250407,165500,705805647,3635,3635,3635,3635,0
|
||||
20250407,165400,705805647,3635,3635,3635,3635,0
|
||||
20250407,165300,705805647,3635,3635,3635,3635,0
|
||||
20250407,165200,705805647,3635,3635,3635,3635,0
|
||||
20250407,165100,705805647,3635,3635,3635,3635,0
|
||||
20250407,165000,705805647,3635,3635,3635,3635,0
|
||||
20250407,164900,705805647,3635,3635,3635,3635,0
|
||||
20250407,164800,705805647,3635,3635,3635,3635,0
|
||||
20250407,164700,705805647,3635,3635,3635,3635,0
|
||||
20250407,164600,705805647,3635,3635,3635,3635,0
|
||||
20250407,164500,705805647,3635,3635,3635,3635,0
|
||||
20250407,164400,705805647,3635,3635,3635,3635,0
|
||||
20250407,164300,705805647,3635,3635,3635,3635,0
|
||||
20250407,164200,705805647,3635,3635,3635,3635,0
|
||||
20250407,164100,705805647,3635,3635,3635,3635,0
|
||||
20250407,164000,705805647,3635,3635,3635,3635,0
|
||||
20250407,163900,705805647,3635,3635,3635,3635,0
|
||||
20250407,163800,705805647,3635,3635,3635,3635,0
|
||||
20250407,163700,705805647,3635,3635,3635,3635,0
|
||||
20250407,163600,705805647,3635,3635,3635,3635,0
|
||||
20250407,163500,705805647,3635,3635,3635,3635,0
|
||||
20250407,163400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,163300,705805647,3635,3635,3635,3635,0
|
||||
20250407,163200,705805647,3635,3635,3635,3635,0
|
||||
20250407,163100,705805647,3635,3635,3635,3635,0
|
||||
20250407,163000,705805647,3635,3635,3635,3635,0
|
||||
20250407,162900,705805647,3635,3635,3635,3635,0
|
||||
20250407,162800,705805647,3635,3635,3635,3635,0
|
||||
20250407,162700,705805647,3635,3635,3635,3635,0
|
||||
20250407,162600,705805647,3635,3635,3635,3635,0
|
||||
20250407,162500,705805647,3635,3635,3635,3635,0
|
||||
20250407,162400,705805647,3635,3635,3635,3635,0
|
||||
20250407,162300,705805647,3635,3635,3635,3635,0
|
||||
20250407,162200,705805647,3635,3635,3635,3635,0
|
||||
20250407,162100,705805647,3635,3635,3635,3635,0
|
||||
20250407,162000,705805647,3635,3635,3635,3635,0
|
||||
20250407,161900,705805647,3635,3635,3635,3635,0
|
||||
20250407,161800,705805647,3635,3635,3635,3635,0
|
||||
20250407,161700,705805647,3635,3635,3635,3635,0
|
||||
20250407,161600,705805647,3635,3635,3635,3635,0
|
||||
20250407,161500,705805647,3635,3635,3635,3635,0
|
||||
20250407,161400,705805647,3635,3635,3635,3635,0
|
||||
20250407,161300,705805647,3635,3635,3635,3635,0
|
||||
20250407,161200,705805647,3635,3635,3635,3635,0
|
||||
20250407,161100,705805647,3635,3635,3635,3635,0
|
||||
20250407,161000,705805647,3635,3635,3635,3635,0
|
||||
20250407,160900,705805647,3635,3635,3635,3635,0
|
||||
20250407,160800,705805647,3635,3635,3635,3635,0
|
||||
20250407,160700,705805647,3635,3635,3635,3635,0
|
||||
20250407,160600,705805647,3635,3635,3635,3635,0
|
||||
20250407,160500,705805647,3635,3635,3635,3635,0
|
||||
20250407,160400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,160300,705805647,3635,3635,3635,3635,0
|
||||
20250407,160200,705805647,3635,3635,3635,3635,0
|
||||
20250407,160100,705805647,3635,3635,3635,3635,0
|
||||
20250407,160000,705805647,3635,3635,3635,3635,0
|
||||
20250407,155900,705805647,3635,3635,3635,3635,0
|
||||
20250407,155800,705805647,3635,3635,3635,3635,0
|
||||
20250407,155700,705805647,3635,3635,3635,3635,0
|
||||
20250407,155600,705805647,3635,3635,3635,3635,0
|
||||
20250407,155500,705805647,3635,3635,3635,3635,0
|
||||
20250407,155400,705805647,3635,3635,3635,3635,0
|
||||
20250407,155300,705805647,3635,3635,3635,3635,0
|
||||
20250407,155200,705805647,3635,3635,3635,3635,0
|
||||
20250407,155100,705805647,3635,3635,3635,3635,0
|
||||
20250407,155000,705805647,3635,3635,3635,3635,0
|
||||
20250407,154900,705805647,3635,3635,3635,3635,0
|
||||
20250407,154800,705805647,3635,3635,3635,3635,0
|
||||
20250407,154700,705805647,3635,3635,3635,3635,0
|
||||
20250407,154600,705805647,3635,3635,3635,3635,0
|
||||
20250407,154500,705805647,3635,3635,3635,3635,0
|
||||
20250407,154400,705805647,3635,3635,3635,3635,0
|
||||
20250407,154300,705805647,3635,3635,3635,3635,0
|
||||
20250407,154200,705805647,3635,3635,3635,3635,0
|
||||
20250407,154100,705805647,3635,3635,3635,3635,0
|
||||
20250407,154000,705805647,3635,3635,3635,3635,0
|
||||
20250407,153900,705805647,3635,3635,3635,3635,0
|
||||
20250407,153800,705805647,3635,3635,3635,3635,0
|
||||
20250407,153700,705805647,3635,3635,3635,3635,0
|
||||
20250407,153600,705805647,3635,3635,3635,3635,0
|
||||
20250407,153500,705805647,3635,3635,3635,3635,0
|
||||
20250407,153400,705805647,3635,3635,3635,3635,5345
|
||||
20250407,153300,705805647,3635,3635,3635,3635,0
|
||||
20250407,153200,705805647,3635,3635,3635,3635,0
|
||||
20250407,153100,705805647,3635,3635,3635,3635,0
|
||||
20250407,153000,705805647,3635,3635,3635,3635,5345
|
||||
20250407,152900,686376572,3645,3645,3645,3645,0
|
||||
20250407,152800,686376572,3645,3645,3645,3645,0
|
||||
20250407,152700,686376572,3645,3645,3645,3645,0
|
||||
20250407,152600,686376572,3645,3645,3645,3645,0
|
||||
20250407,152500,686376572,3645,3645,3645,3645,0
|
||||
20250407,152400,686376572,3645,3645,3645,3645,0
|
||||
20250407,152300,686376572,3645,3645,3645,3645,0
|
||||
20250407,152200,686376572,3645,3645,3645,3645,0
|
||||
20250407,152100,686376572,3645,3645,3645,3645,0
|
||||
20250407,152000,686376572,3645,3645,3645,3645,0
|
||||
20250407,151900,686376572,3645,3650,3675,3645,893
|
||||
20250407,151800,683116637,3650,3650,3675,3650,156
|
||||
20250407,151700,682547187,3655,3680,3680,3655,124
|
||||
20250407,151600,682091922,3695,3695,3695,3695,0
|
||||
20250407,151500,682091922,3695,3670,3695,3670,54
|
||||
20250407,151400,681893042,3670,3655,3670,3655,530
|
||||
20250407,151300,679954052,3655,3650,3655,3650,1174
|
||||
20250407,151200,675668217,3655,3655,3655,3655,190
|
||||
20250407,151100,674973767,3655,3655,3655,3655,1148
|
||||
20250407,151000,670777827,3660,3655,3660,3655,171
|
||||
20250407,150900,670152577,3655,3655,3655,3655,90
|
||||
20250407,150800,669823627,3660,3655,3660,3655,345
|
||||
20250407,150700,668562647,3660,3660,3660,3660,0
|
||||
20250407,150600,668562647,3660,3660,3660,3660,300
|
||||
20250407,150500,667464647,3660,3655,3660,3655,250
|
||||
20250407,150400,666550647,3655,3655,3655,3655,126
|
||||
20250407,150300,666090117,3645,3645,3645,3645,163
|
||||
20250407,150200,665495982,3655,3655,3655,3655,166
|
||||
20250407,150100,664889252,3655,3660,3660,3655,94
|
||||
20250407,150000,664545437,3660,3660,3660,3655,731
|
||||
20250407,145900,661871982,3660,3645,3660,3645,5
|
||||
20250407,145800,661853697,3640,3640,3640,3640,0
|
||||
20250407,145700,661853697,3640,3655,3655,3640,1061
|
||||
20250407,145600,657989282,3655,3655,3660,3655,31
|
||||
20250407,145500,657875962,3655,3655,3655,3655,23
|
||||
20250407,145400,657791897,3660,3660,3660,3660,0
|
||||
20250407,145300,657791897,3660,3645,3660,3645,298
|
||||
20250407,145200,656703767,3645,3642,3645,3640,491
|
||||
20250407,145100,654915893,3640,3660,3660,3640,1577
|
||||
20250407,145000,649170053,3645,3650,3650,3645,664
|
||||
20250407,144900,646749538,3655,3655,3655,3650,2278
|
||||
20250407,144800,638432208,3655,3655,3655,3655,23
|
||||
20250407,144700,638348143,3670,3655,3670,3655,32
|
||||
20250407,144600,638231108,3670,3655,3670,3655,1037
|
||||
20250407,144500,634435023,3650,3650,3655,3650,122
|
||||
20250407,144400,633989708,3655,3655,3655,3655,8
|
||||
20250407,144300,633960468,3655,3650,3655,3650,54
|
||||
20250407,144200,633763103,3655,3655,3655,3655,20
|
||||
20250407,144100,633690003,3655,3655,3655,3655,52
|
||||
20250407,144000,633499943,3655,3655,3655,3655,489
|
||||
20250407,143900,631712648,3655,3660,3670,3655,77
|
||||
20250407,143800,631430723,3665,3670,3670,3665,152
|
||||
20250407,143700,630873633,3660,3660,3665,3660,2207
|
||||
20250407,143600,622795263,3665,3670,3670,3665,112
|
||||
20250407,143500,622384648,3665,3665,3665,3665,8
|
||||
20250407,143400,622355328,3670,3670,3670,3670,49
|
||||
20250407,143300,622175498,3670,3670,3670,3670,1
|
||||
20250407,143200,622171828,3665,3665,3665,3665,11
|
||||
20250407,143100,622131513,3665,3670,3670,3665,49
|
||||
20250407,143000,621951693,3665,3665,3665,3665,16
|
||||
20250407,142900,621893053,3665,3665,3665,3665,1
|
||||
20250407,142800,621889388,3665,3680,3680,3665,1149
|
||||
20250407,142700,617674148,3680,3680,3680,3680,0
|
||||
20250407,142600,617674148,3680,3680,3680,3680,1
|
||||
20250407,142500,617670468,3670,3670,3670,3670,47
|
||||
20250407,142400,617497978,3680,3680,3680,3680,3
|
||||
20250407,142300,617486938,3675,3675,3675,3675,0
|
||||
20250407,142200,617486938,3675,3675,3675,3675,0
|
||||
20250407,142100,617486938,3675,3675,3675,3675,0
|
||||
20250407,142000,617486938,3675,3670,3675,3670,451
|
||||
20250407,141900,615831713,3665,3665,3665,3665,905
|
||||
20250407,141800,612514888,3655,3660,3660,3655,275
|
||||
20250407,141700,611508908,3660,3660,3660,3660,141
|
||||
20250407,141600,610992848,3665,3665,3665,3665,48
|
||||
20250407,141500,610816928,3660,3660,3660,3660,38
|
||||
20250407,141400,610677848,3660,3660,3660,3660,0
|
||||
20250407,141300,610677848,3660,3660,3660,3660,47
|
||||
20250407,141200,610505828,3665,3660,3665,3660,225
|
||||
20250407,141100,609682233,3660,3660,3660,3660,2
|
||||
20250407,141000,609674913,3660,3660,3660,3660,48
|
||||
20250407,140900,609499233,3660,3660,3660,3660,0
|
||||
20250407,140800,609499233,3660,3660,3660,3660,0
|
||||
20250407,140700,609499233,3660,3660,3660,3660,100
|
||||
20250407,140600,609133233,3660,3650,3660,3650,347
|
||||
20250407,140500,607863713,3650,3650,3650,3650,0
|
||||
20250407,140400,607863713,3650,3650,3650,3650,36
|
||||
20250407,140300,607732313,3645,3645,3645,3645,184
|
||||
20250407,140200,607061633,3650,3650,3650,3650,1812
|
||||
20250407,140100,600447833,3650,3645,3650,3645,257
|
||||
20250407,140000,599511063,3640,3640,3640,3640,0
|
||||
20250407,135900,599511063,3640,3640,3640,3640,1
|
||||
20250407,135800,599507423,3645,3645,3645,3645,48
|
||||
20250407,135700,599332463,3640,3640,3640,3640,5
|
||||
20250407,135600,599314263,3640,3640,3645,3640,2526
|
||||
20250407,135500,590119593,3645,3645,3645,3645,70
|
||||
20250407,135400,589864443,3640,3645,3645,3640,1491
|
||||
20250407,135300,584431503,3650,3650,3650,3650,1
|
||||
20250407,135200,584427853,3650,3655,3655,3650,339
|
||||
20250407,135100,583190263,3655,3655,3655,3655,96
|
||||
20250407,135000,582839383,3655,3655,3655,3655,204
|
||||
20250407,134900,582093763,3655,3655,3655,3655,61
|
||||
20250407,134800,581870808,3650,3650,3650,3650,0
|
||||
20250407,134700,581870808,3650,3650,3650,3650,9
|
||||
20250407,134600,581837958,3650,3655,3655,3650,340
|
||||
20250407,134500,580596718,3650,3655,3655,3650,1263
|
||||
20250407,134400,575985518,3655,3655,3655,3650,5010
|
||||
20250407,134300,557693488,3660,3660,3660,3660,200
|
||||
20250407,134200,556961488,3660,3660,3660,3660,47
|
||||
20250407,134100,556789468,3660,3660,3660,3660,136
|
||||
20250407,134000,556291708,3660,3660,3660,3660,22
|
||||
20250407,133900,556211188,3665,3660,3665,3660,1111
|
||||
20250407,133800,552142188,3660,3670,3670,3660,8581
|
||||
20250407,133700,520672148,3675,3670,3675,3670,23
|
||||
20250407,133600,520587723,3675,3670,3675,3670,127
|
||||
20250407,133500,520121398,3675,3675,3675,3675,63
|
||||
20250407,133400,519889873,3680,3680,3680,3680,815
|
||||
20250407,133300,516890673,3675,3675,3680,3675,297
|
||||
20250407,133200,515798938,3675,3675,3675,3675,1055
|
||||
20250407,133100,511921813,3680,3680,3680,3680,0
|
||||
20250407,133000,511921813,3680,3680,3680,3680,47
|
||||
20250407,132900,511748853,3675,3675,3675,3675,61
|
||||
20250407,132800,511524678,3675,3675,3675,3675,34
|
||||
20250407,132700,511399728,3680,3675,3680,3675,98
|
||||
20250407,132600,511039338,3675,3675,3675,3675,889
|
||||
20250407,132500,507772263,3680,3680,3680,3680,0
|
||||
20250407,132400,507772263,3680,3680,3680,3680,47
|
||||
20250407,132300,507599303,3680,3680,3680,3680,38
|
||||
20250407,132200,507459463,3685,3685,3685,3685,303
|
||||
20250407,132100,506342908,3680,3675,3680,3675,722
|
||||
20250407,132000,503689508,3675,3675,3675,3675,90
|
||||
20250407,131900,503358758,3670,3675,3675,3670,5516
|
||||
20250407,131800,483102458,3680,3675,3680,3675,271
|
||||
20250407,131700,482106298,3680,3680,3680,3680,975
|
||||
20250407,131600,478518298,3685,3685,3685,3685,0
|
||||
20250407,131500,478518298,3685,3685,3685,3685,48
|
||||
20250407,131400,478341418,3690,3690,3690,3690,0
|
||||
20250407,131300,478341418,3690,3690,3690,3690,10
|
||||
20250407,131200,478304518,3685,3685,3685,3685,47
|
||||
20250407,131100,478131323,3685,3685,3685,3685,0
|
||||
20250407,131000,478131323,3685,3690,3690,3685,624
|
||||
20250407,130900,475831643,3685,3685,3685,3685,0
|
||||
20250407,130800,475831643,3685,3690,3690,3685,51
|
||||
20250407,130700,475643568,3695,3695,3695,3695,0
|
||||
20250407,130600,475643568,3695,3700,3700,3695,48
|
||||
20250407,130500,475466203,3690,3690,3690,3690,0
|
||||
20250407,130400,475466203,3690,3695,3695,3690,50
|
||||
20250407,130300,475281548,3695,3695,3695,3695,17
|
||||
20250407,130200,475218733,3685,3685,3685,3685,0
|
||||
20250407,130100,475218733,3685,3685,3685,3685,0
|
||||
20250407,130000,475218733,3685,3685,3685,3685,0
|
||||
20250407,125900,475218733,3685,3685,3685,3685,1
|
||||
20250407,125800,475215048,3690,3690,3690,3690,21
|
||||
20250407,125700,475137558,3690,3695,3695,3690,132
|
||||
20250407,125600,474650213,3695,3695,3695,3695,27
|
||||
20250407,125500,474550448,3695,3695,3695,3695,0
|
||||
20250407,125400,474550448,3695,3695,3695,3695,47
|
||||
20250407,125300,474376783,3695,3695,3695,3695,1
|
||||
20250407,125200,474373088,3680,3690,3690,3680,1091
|
||||
20250407,125100,470356028,3695,3695,3695,3695,78
|
||||
20250407,125000,470067818,3695,3695,3695,3695,1
|
||||
20250407,124900,470064123,3680,3680,3680,3680,0
|
||||
20250407,124800,470064123,3680,3680,3680,3680,0
|
||||
20250407,124700,470064123,3680,3690,3690,3680,300
|
||||
20250407,124600,468958763,3695,3695,3695,3695,0
|
||||
20250407,124500,468958763,3695,3695,3695,3695,48
|
||||
20250407,124400,468781403,3695,3695,3695,3695,503
|
||||
20250407,124300,466922818,3690,3690,3690,3690,0
|
||||
20250407,124200,466922818,3690,3690,3690,3690,26
|
||||
20250407,124100,466826878,3685,3690,3690,3685,150
|
||||
20250407,124000,466273628,3685,3685,3685,3685,591
|
||||
20250407,123900,464095793,3685,3685,3685,3680,1393
|
||||
20250407,123800,458962598,3680,3680,3680,3680,550
|
||||
20250407,123700,456938598,3680,3680,3680,3680,0
|
||||
20250407,123600,456938598,3680,3685,3685,3680,1077
|
||||
20250407,123500,452975003,3685,3690,3690,3685,3319
|
||||
20250407,123400,440743043,3690,3690,3690,3690,250
|
||||
20250407,123300,439820543,3690,3695,3695,3690,682
|
||||
20250407,123200,437303658,3700,3705,3705,3690,898
|
||||
20250407,123100,433984833,3705,3705,3705,3705,9
|
||||
20250407,123000,433951488,3700,3710,3710,3700,1173
|
||||
20250407,122900,429609998,3715,3710,3715,3710,267
|
||||
20250407,122800,428619423,3710,3710,3710,3710,0
|
||||
20250407,122700,428619423,3710,3715,3715,3710,53
|
||||
20250407,122600,428422553,3710,3710,3710,3710,139
|
||||
20250407,122500,427906863,3710,3710,3710,3710,0
|
||||
20250407,122400,427906863,3710,3710,3710,3710,47
|
||||
20250407,122300,427732493,3710,3710,3710,3710,0
|
||||
20250407,122200,427732493,3710,3710,3710,3710,0
|
||||
20250407,122100,427732493,3710,3710,3710,3710,48
|
||||
20250407,122000,427554413,3715,3715,3715,3715,0
|
||||
20250407,121900,427554413,3715,3715,3715,3715,0
|
||||
20250407,121800,427554413,3715,3720,3720,3715,76
|
||||
20250407,121700,427271838,3715,3715,3715,3715,19
|
||||
20250407,121600,427201253,3715,3715,3715,3715,952
|
||||
20250407,121500,423664573,3710,3710,3710,3710,48
|
||||
20250407,121400,423486493,3710,3710,3710,3710,0
|
||||
20250407,121300,423486493,3710,3710,3710,3710,0
|
||||
20250407,121200,423486493,3710,3710,3710,3710,2000
|
||||
20250407,121100,416066493,3705,3700,3705,3700,554
|
||||
20250407,121000,414016503,3700,3705,3705,3700,209
|
||||
20250407,120900,413242203,3705,3705,3705,3705,0
|
||||
20250407,120800,413242203,3705,3705,3705,3705,48
|
||||
20250407,120700,413064363,3705,3705,3705,3705,364
|
||||
20250407,120600,411715743,3710,3710,3710,3710,0
|
||||
20250407,120500,411715743,3710,3710,3710,3710,47
|
||||
20250407,120400,411541373,3710,3710,3710,3710,0
|
||||
20250407,120300,411541373,3710,3710,3710,3710,0
|
||||
20250407,120200,411541373,3710,3710,3710,3710,48
|
||||
20250407,120100,411363293,3705,3705,3705,3705,0
|
||||
20250407,120000,411363293,3705,3705,3705,3705,0
|
||||
20250407,115900,411363293,3705,3710,3710,3705,48
|
||||
20250407,115800,411185218,3715,3715,3715,3715,1
|
||||
20250407,115700,411181503,3710,3710,3710,3710,20
|
||||
20250407,115600,411107303,3710,3715,3715,3710,108
|
||||
20250407,115500,410706383,3710,3710,3710,3710,5
|
||||
20250407,115400,410687833,3715,3715,3715,3715,45
|
||||
20250407,115300,410520658,3715,3715,3715,3715,2
|
||||
20250407,115200,410513228,3710,3710,3710,3710,0
|
||||
20250407,115100,410513228,3710,3710,3710,3710,4
|
||||
20250407,115000,410498388,3710,3715,3715,3710,159
|
||||
20250407,114900,409908003,3715,3715,3715,3715,0
|
||||
20250407,114800,409908003,3715,3715,3715,3715,0
|
||||
20250407,114700,409908003,3715,3715,3715,3715,300
|
||||
20250407,114600,408793503,3715,3715,3715,3715,0
|
||||
20250407,114500,408793503,3715,3715,3715,3715,0
|
||||
20250407,114400,408793503,3715,3715,3715,3715,47
|
||||
20250407,114300,408618898,3710,3710,3710,3710,0
|
||||
20250407,114200,408618898,3710,3710,3710,3710,0
|
||||
20250407,114100,408618898,3710,3710,3710,3710,0
|
||||
20250407,114000,408618898,3710,3710,3710,3710,533
|
||||
20250407,113900,406641468,3715,3715,3715,3715,0
|
||||
20250407,113800,406641468,3715,3715,3715,3715,47
|
||||
20250407,113700,406466863,3715,3715,3715,3715,164
|
||||
20250407,113600,405857603,3720,3720,3720,3720,0
|
||||
20250407,113500,405857603,3720,3720,3720,3720,47
|
||||
20250407,113400,405682763,3725,3730,3730,3725,55
|
||||
20250407,113300,405477638,3730,3715,3730,3710,103
|
||||
20250407,113200,405095213,3725,3720,3725,3720,49
|
||||
20250407,113100,404912923,3730,3730,3730,3730,0
|
||||
20250407,113000,404912923,3730,3730,3730,3730,0
|
||||
20250407,112900,404912923,3730,3730,3730,3730,7
|
||||
20250407,112800,404886813,3710,3720,3720,3710,500
|
||||
20250407,112700,403028983,3720,3720,3720,3720,22
|
||||
20250407,112600,402947143,3720,3720,3720,3720,47
|
||||
20250407,112500,402772303,3720,3720,3720,3720,553
|
||||
20250407,112400,400715143,3720,3720,3720,3720,0
|
||||
20250407,112300,400715143,3720,3725,3725,3720,1024
|
||||
20250407,112200,396905628,3725,3725,3725,3725,0
|
||||
20250407,112100,396905628,3725,3725,3725,3725,0
|
||||
20250407,112000,396905628,3725,3730,3730,3725,606
|
||||
20250407,111900,394648228,3730,3730,3730,3730,46
|
||||
20250407,111800,394476648,3735,3735,3735,3735,67
|
||||
20250407,111700,394226403,3740,3730,3740,3730,144
|
||||
20250407,111600,393689083,3730,3725,3730,3725,102
|
||||
20250407,111500,393309063,3725,3725,3725,3725,79
|
||||
20250407,111400,393014788,3725,3730,3730,3725,235
|
||||
20250407,111300,392139168,3730,3730,3730,3730,206
|
||||
20250407,111200,391370788,3730,3735,3735,3730,1563
|
||||
20250407,111100,385538748,3740,3740,3740,3740,47
|
||||
20250407,111000,385362968,3740,3740,3740,3740,114
|
||||
20250407,110900,384936608,3740,3740,3740,3740,1
|
||||
20250407,110800,384932868,3745,3745,3745,3745,47
|
||||
20250407,110700,384756853,3745,3745,3745,3745,134
|
||||
20250407,110600,384255023,3745,3745,3745,3745,0
|
||||
20250407,110500,384255023,3745,3740,3745,3740,492
|
||||
20250407,110400,382413818,3745,3735,3745,3735,301
|
||||
20250407,110300,381288923,3735,3735,3735,3735,238
|
||||
20250407,110200,380399993,3735,3735,3735,3735,47
|
||||
20250407,110100,380224448,3730,3730,3730,3730,1
|
||||
20250407,110000,380220718,3725,3725,3725,3725,0
|
||||
20250407,105900,380220718,3725,3740,3740,3725,143
|
||||
20250407,105800,379686623,3740,3740,3740,3740,300
|
||||
20250407,105700,378564623,3735,3735,3735,3735,42
|
||||
20250407,105600,378407753,3735,3735,3735,3735,17
|
||||
20250407,105500,378344258,3730,3730,3730,3730,48
|
||||
20250407,105400,378165218,3725,3725,3725,3725,0
|
||||
20250407,105300,378165218,3725,3715,3725,3715,4062
|
||||
20250407,105200,363073323,3715,3715,3715,3715,57
|
||||
20250407,105100,362861568,3710,3710,3710,3710,34
|
||||
20250407,105000,362735428,3710,3710,3710,3710,47
|
||||
20250407,104900,362561058,3700,3700,3700,3700,0
|
||||
20250407,104800,362561058,3700,3710,3710,3700,608
|
||||
20250407,104700,360309688,3705,3705,3705,3705,0
|
||||
20250407,104600,360309688,3705,3720,3720,3705,1008
|
||||
20250407,104500,356567788,3715,3715,3715,3715,244
|
||||
20250407,104400,355661328,3715,3715,3715,3715,230
|
||||
20250407,104300,354806878,3710,3715,3715,3710,200
|
||||
20250407,104200,354064873,3715,3715,3715,3715,855
|
||||
20250407,104100,350888548,3720,3720,3720,3720,47
|
||||
20250407,104000,350713708,3725,3725,3725,3725,0
|
||||
20250407,103900,350713708,3725,3725,3725,3725,10
|
||||
20250407,103800,350676458,3725,3725,3725,3725,47
|
||||
20250407,103700,350501383,3720,3720,3720,3720,52
|
||||
20250407,103600,350307943,3725,3730,3730,3725,80
|
||||
20250407,103500,350009823,3730,3730,3730,3730,157
|
||||
20250407,103400,349424213,3735,3735,3735,3735,3
|
||||
20250407,103300,349413008,3725,3725,3725,3725,0
|
||||
20250407,103200,349413008,3725,3725,3725,3725,0
|
||||
20250407,103100,349413008,3725,3730,3730,3725,322
|
||||
20250407,103000,348213453,3735,3730,3745,3730,545
|
||||
20250407,102900,346179368,3730,3730,3730,3730,69
|
||||
20250407,102800,345921998,3730,3730,3730,3730,0
|
||||
20250407,102700,345921998,3730,3730,3730,3730,3
|
||||
20250407,102600,345910808,3720,3720,3720,3720,279
|
||||
20250407,102500,344872928,3720,3715,3720,3715,431
|
||||
20250407,102400,343271528,3715,3715,3715,3715,0
|
||||
20250407,102300,343271528,3715,3715,3715,3715,4
|
||||
20250407,102200,343256668,3705,3705,3705,3705,0
|
||||
20250407,102100,343256668,3705,3705,3705,3705,0
|
||||
20250407,102000,343256668,3705,3705,3705,3705,238
|
||||
20250407,101900,342374878,3700,3705,3705,3700,337
|
||||
20250407,101800,341127203,3705,3695,3705,3695,248
|
||||
20250407,101700,340210833,3695,3695,3695,3695,47
|
||||
20250407,101600,340037168,3695,3695,3695,3695,0
|
||||
20250407,101500,340037168,3695,3695,3695,3695,1
|
||||
20250407,101400,340033473,3695,3695,3695,3695,163
|
||||
20250407,101300,339431188,3695,3695,3695,3695,0
|
||||
20250407,101200,339431188,3695,3695,3695,3695,0
|
||||
20250407,101100,339431188,3695,3695,3695,3695,0
|
||||
20250407,101000,339431188,3695,3695,3695,3695,200
|
||||
20250407,100900,338692188,3695,3695,3695,3695,0
|
||||
20250407,100800,338692188,3695,3695,3695,3695,464
|
||||
20250407,100700,336977708,3695,3690,3695,3690,63
|
||||
20250407,100600,336744998,3690,3690,3690,3690,165
|
||||
20250407,100500,336136148,3690,3690,3690,3690,301
|
||||
20250407,100400,335025458,3690,3685,3690,3685,1435
|
||||
20250407,100300,329736968,3685,3685,3685,3685,9
|
||||
20250407,100200,329703803,3685,3685,3685,3685,60
|
||||
20250407,100100,329482703,3690,3690,3690,3690,1296
|
||||
20250407,100000,324700463,3695,3690,3695,3690,528
|
||||
20250407,095900,322752113,3690,3680,3690,3680,146
|
||||
20250407,095800,322214333,3680,3695,3695,3680,140
|
||||
20250407,095700,321697633,3695,3690,3695,3680,1083
|
||||
20250407,095600,317698503,3690,3690,3690,3690,500
|
||||
20250407,095500,315853503,3680,3680,3680,3680,58
|
||||
20250407,095400,315640063,3675,3680,3680,3675,476
|
||||
20250407,095300,313889463,3675,3675,3675,3675,0
|
||||
20250407,095200,313889463,3675,3675,3675,3675,0
|
||||
20250407,095100,313889463,3675,3690,3690,3675,189
|
||||
20250407,095000,313194803,3675,3675,3675,3675,160
|
||||
20250407,094900,312606803,3675,3690,3690,3670,419
|
||||
20250407,094800,311066343,3670,3675,3675,3670,420
|
||||
20250407,094700,309523908,3670,3690,3690,3670,3841
|
||||
20250407,094600,295385098,3690,3695,3695,3690,288
|
||||
20250407,094500,294321373,3695,3695,3695,3695,888
|
||||
20250407,094400,291040213,3695,3695,3695,3695,0
|
||||
20250407,094300,291040213,3695,3705,3705,3695,1225
|
||||
20250407,094200,286507463,3705,3715,3715,3705,124
|
||||
20250407,094100,286047033,3715,3715,3715,3715,500
|
||||
20250407,094000,284189533,3710,3710,3710,3710,0
|
||||
20250407,093900,284189533,3710,3705,3710,3705,296
|
||||
20250407,093800,283091638,3705,3705,3705,3705,102
|
||||
20250407,093700,282713728,3705,3710,3710,3700,48
|
||||
20250407,093600,282536008,3710,3705,3710,3695,635
|
||||
20250407,093500,280181943,3700,3700,3700,3700,129
|
||||
20250407,093400,279704643,3695,3695,3695,3695,7
|
||||
20250407,093300,279678778,3695,3695,3695,3695,35
|
||||
20250407,093200,279549453,3700,3680,3700,3680,110
|
||||
20250407,093100,279143938,3675,3675,3675,3675,604
|
||||
20250407,093000,276924238,3675,3685,3685,3675,3203
|
||||
20250407,092900,265139968,3680,3700,3700,3680,1741
|
||||
20250407,092800,258723003,3690,3690,3690,3690,254
|
||||
20250407,092700,257785743,3700,3690,3700,3690,1185
|
||||
20250407,092600,253404413,3690,3690,3690,3690,0
|
||||
20250407,092500,253404413,3690,3695,3695,3690,3614
|
||||
20250407,092400,240056908,3695,3710,3710,3695,57
|
||||
20250407,092300,239845498,3710,3700,3710,3695,578
|
||||
20250407,092200,237707448,3695,3700,3700,3695,2181
|
||||
20250407,092100,229641768,3700,3705,3710,3700,1831
|
||||
20250407,092000,222863453,3710,3710,3730,3710,850
|
||||
20250407,091900,219709573,3720,3715,3720,3715,214
|
||||
20250407,091800,218914063,3720,3725,3740,3720,1083
|
||||
20250407,091700,214865588,3720,3740,3750,3720,1162
|
||||
20250407,091600,210531043,3760,3760,3760,3735,2051
|
||||
20250407,091500,202847323,3750,3730,3750,3730,1728
|
||||
20250407,091400,196386748,3730,3715,3730,3700,4228
|
||||
20250407,091300,180643348,3690,3690,3690,3690,0
|
||||
20250407,091200,180643348,3690,3690,3695,3690,904
|
||||
20250407,091100,177307563,3695,3695,3715,3695,1248
|
||||
20250407,091000,172696123,3700,3715,3715,3700,854
|
||||
20250407,090900,169534515,3695,3720,3730,3695,5246
|
||||
20250407,090800,150069055,3725,3720,3725,3705,1453
|
||||
20250407,090700,144683335,3695,3750,3750,3695,5514
|
||||
20250407,090600,124268415,3750,3740,3750,3700,12300
|
||||
20250407,090500,78522335,3755,3745,3785,3730,1786
|
||||
20250407,090400,71845920,3745,3755,3755,3745,4076
|
||||
20250407,090300,56560430,3755,3770,3780,3755,5296
|
||||
20250407,090200,36651095,3770,3810,3810,3770,4491
|
||||
20250407,090100,19655265,3775,3815,3815,3775,625
|
||||
20250407,090000,17283100,3815,3890,3890,3780,4496
|
||||
|
Reference in New Issue
Block a user