Update 2025-04-07 2741 candle_min
This commit is contained in:
636
078520/min/candle-20250407.csv
Normal file
636
078520/min/candle-20250407.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,193400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,193300,715436775,5970,5970,5970,5970,0
|
||||
20250407,193200,715436775,5970,5970,5970,5970,0
|
||||
20250407,193100,715436775,5970,5970,5970,5970,0
|
||||
20250407,193000,715436775,5970,5970,5970,5970,0
|
||||
20250407,192900,715436775,5970,5970,5970,5970,0
|
||||
20250407,192800,715436775,5970,5970,5970,5970,0
|
||||
20250407,192700,715436775,5970,5970,5970,5970,0
|
||||
20250407,192600,715436775,5970,5970,5970,5970,0
|
||||
20250407,192500,715436775,5970,5970,5970,5970,0
|
||||
20250407,192400,715436775,5970,5970,5970,5970,0
|
||||
20250407,192300,715436775,5970,5970,5970,5970,0
|
||||
20250407,192200,715436775,5970,5970,5970,5970,0
|
||||
20250407,192100,715436775,5970,5970,5970,5970,0
|
||||
20250407,192000,715436775,5970,5970,5970,5970,0
|
||||
20250407,191900,715436775,5970,5970,5970,5970,0
|
||||
20250407,191800,715436775,5970,5970,5970,5970,0
|
||||
20250407,191700,715436775,5970,5970,5970,5970,0
|
||||
20250407,191600,715436775,5970,5970,5970,5970,0
|
||||
20250407,191500,715436775,5970,5970,5970,5970,0
|
||||
20250407,191400,715436775,5970,5970,5970,5970,0
|
||||
20250407,191300,715436775,5970,5970,5970,5970,0
|
||||
20250407,191200,715436775,5970,5970,5970,5970,0
|
||||
20250407,191100,715436775,5970,5970,5970,5970,0
|
||||
20250407,191000,715436775,5970,5970,5970,5970,0
|
||||
20250407,190900,715436775,5970,5970,5970,5970,0
|
||||
20250407,190800,715436775,5970,5970,5970,5970,0
|
||||
20250407,190700,715436775,5970,5970,5970,5970,0
|
||||
20250407,190600,715436775,5970,5970,5970,5970,0
|
||||
20250407,190500,715436775,5970,5970,5970,5970,0
|
||||
20250407,190400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,190300,715436775,5970,5970,5970,5970,0
|
||||
20250407,190200,715436775,5970,5970,5970,5970,0
|
||||
20250407,190100,715436775,5970,5970,5970,5970,0
|
||||
20250407,190000,715436775,5970,5970,5970,5970,0
|
||||
20250407,185900,715436775,5970,5970,5970,5970,0
|
||||
20250407,185800,715436775,5970,5970,5970,5970,0
|
||||
20250407,185700,715436775,5970,5970,5970,5970,0
|
||||
20250407,185600,715436775,5970,5970,5970,5970,0
|
||||
20250407,185500,715436775,5970,5970,5970,5970,0
|
||||
20250407,185400,715436775,5970,5970,5970,5970,0
|
||||
20250407,185300,715436775,5970,5970,5970,5970,0
|
||||
20250407,185200,715436775,5970,5970,5970,5970,0
|
||||
20250407,185100,715436775,5970,5970,5970,5970,0
|
||||
20250407,185000,715436775,5970,5970,5970,5970,0
|
||||
20250407,184900,715436775,5970,5970,5970,5970,0
|
||||
20250407,184800,715436775,5970,5970,5970,5970,0
|
||||
20250407,184700,715436775,5970,5970,5970,5970,0
|
||||
20250407,184600,715436775,5970,5970,5970,5970,0
|
||||
20250407,184500,715436775,5970,5970,5970,5970,0
|
||||
20250407,184400,715436775,5970,5970,5970,5970,0
|
||||
20250407,184300,715436775,5970,5970,5970,5970,0
|
||||
20250407,184200,715436775,5970,5970,5970,5970,0
|
||||
20250407,184100,715436775,5970,5970,5970,5970,0
|
||||
20250407,184000,715436775,5970,5970,5970,5970,0
|
||||
20250407,183900,715436775,5970,5970,5970,5970,0
|
||||
20250407,183800,715436775,5970,5970,5970,5970,0
|
||||
20250407,183700,715436775,5970,5970,5970,5970,0
|
||||
20250407,183600,715436775,5970,5970,5970,5970,0
|
||||
20250407,183500,715436775,5970,5970,5970,5970,0
|
||||
20250407,183400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,183300,715436775,5970,5970,5970,5970,0
|
||||
20250407,183200,715436775,5970,5970,5970,5970,0
|
||||
20250407,183100,715436775,5970,5970,5970,5970,0
|
||||
20250407,183000,715436775,5970,5970,5970,5970,0
|
||||
20250407,182900,715436775,5970,5970,5970,5970,0
|
||||
20250407,182800,715436775,5970,5970,5970,5970,0
|
||||
20250407,182700,715436775,5970,5970,5970,5970,0
|
||||
20250407,182600,715436775,5970,5970,5970,5970,0
|
||||
20250407,182500,715436775,5970,5970,5970,5970,0
|
||||
20250407,182400,715436775,5970,5970,5970,5970,0
|
||||
20250407,182300,715436775,5970,5970,5970,5970,0
|
||||
20250407,182200,715436775,5970,5970,5970,5970,0
|
||||
20250407,182100,715436775,5970,5970,5970,5970,0
|
||||
20250407,182000,715436775,5970,5970,5970,5970,0
|
||||
20250407,181900,715436775,5970,5970,5970,5970,0
|
||||
20250407,181800,715436775,5970,5970,5970,5970,0
|
||||
20250407,181700,715436775,5970,5970,5970,5970,0
|
||||
20250407,181600,715436775,5970,5970,5970,5970,0
|
||||
20250407,181500,715436775,5970,5970,5970,5970,0
|
||||
20250407,181400,715436775,5970,5970,5970,5970,0
|
||||
20250407,181300,715436775,5970,5970,5970,5970,0
|
||||
20250407,181200,715436775,5970,5970,5970,5970,0
|
||||
20250407,181100,715436775,5970,5970,5970,5970,0
|
||||
20250407,181000,715436775,5970,5970,5970,5970,0
|
||||
20250407,180900,715436775,5970,5970,5970,5970,0
|
||||
20250407,180800,715436775,5970,5970,5970,5970,0
|
||||
20250407,180700,715436775,5970,5970,5970,5970,0
|
||||
20250407,180600,715436775,5970,5970,5970,5970,0
|
||||
20250407,180500,715436775,5970,5970,5970,5970,0
|
||||
20250407,180400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,180300,715436775,5970,5970,5970,5970,0
|
||||
20250407,180200,715436775,5970,5970,5970,5970,0
|
||||
20250407,180100,715436775,5970,5970,5970,5970,0
|
||||
20250407,180000,715436775,5970,5970,5970,5970,0
|
||||
20250407,175900,715436775,5970,5970,5970,5970,0
|
||||
20250407,175800,715436775,5970,5970,5970,5970,0
|
||||
20250407,175700,715436775,5970,5970,5970,5970,0
|
||||
20250407,175600,715436775,5970,5970,5970,5970,0
|
||||
20250407,175500,715436775,5970,5970,5970,5970,0
|
||||
20250407,175400,715436775,5970,5970,5970,5970,0
|
||||
20250407,175300,715436775,5970,5970,5970,5970,0
|
||||
20250407,175200,715436775,5970,5970,5970,5970,0
|
||||
20250407,175100,715436775,5970,5970,5970,5970,0
|
||||
20250407,175000,715436775,5970,5970,5970,5970,0
|
||||
20250407,174900,715436775,5970,5970,5970,5970,0
|
||||
20250407,174800,715436775,5970,5970,5970,5970,0
|
||||
20250407,174700,715436775,5970,5970,5970,5970,0
|
||||
20250407,174600,715436775,5970,5970,5970,5970,0
|
||||
20250407,174500,715436775,5970,5970,5970,5970,0
|
||||
20250407,174400,715436775,5970,5970,5970,5970,0
|
||||
20250407,174300,715436775,5970,5970,5970,5970,0
|
||||
20250407,174200,715436775,5970,5970,5970,5970,0
|
||||
20250407,174100,715436775,5970,5970,5970,5970,0
|
||||
20250407,174000,715436775,5970,5970,5970,5970,0
|
||||
20250407,173900,715436775,5970,5970,5970,5970,0
|
||||
20250407,173800,715436775,5970,5970,5970,5970,0
|
||||
20250407,173700,715436775,5970,5970,5970,5970,0
|
||||
20250407,173600,715436775,5970,5970,5970,5970,0
|
||||
20250407,173500,715436775,5970,5970,5970,5970,0
|
||||
20250407,173400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,173300,715436775,5970,5970,5970,5970,0
|
||||
20250407,173200,715436775,5970,5970,5970,5970,0
|
||||
20250407,173100,715436775,5970,5970,5970,5970,0
|
||||
20250407,173000,715436775,5970,5970,5970,5970,0
|
||||
20250407,172900,715436775,5970,5970,5970,5970,0
|
||||
20250407,172800,715436775,5970,5970,5970,5970,0
|
||||
20250407,172700,715436775,5970,5970,5970,5970,0
|
||||
20250407,172600,715436775,5970,5970,5970,5970,0
|
||||
20250407,172500,715436775,5970,5970,5970,5970,0
|
||||
20250407,172400,715436775,5970,5970,5970,5970,0
|
||||
20250407,172300,715436775,5970,5970,5970,5970,0
|
||||
20250407,172200,715436775,5970,5970,5970,5970,0
|
||||
20250407,172100,715436775,5970,5970,5970,5970,0
|
||||
20250407,172000,715436775,5970,5970,5970,5970,0
|
||||
20250407,171900,715436775,5970,5970,5970,5970,0
|
||||
20250407,171800,715436775,5970,5970,5970,5970,0
|
||||
20250407,171700,715436775,5970,5970,5970,5970,0
|
||||
20250407,171600,715436775,5970,5970,5970,5970,0
|
||||
20250407,171500,715436775,5970,5970,5970,5970,0
|
||||
20250407,171400,715436775,5970,5970,5970,5970,0
|
||||
20250407,171300,715436775,5970,5970,5970,5970,0
|
||||
20250407,171200,715436775,5970,5970,5970,5970,0
|
||||
20250407,171100,715436775,5970,5970,5970,5970,0
|
||||
20250407,171000,715436775,5970,5970,5970,5970,0
|
||||
20250407,170900,715436775,5970,5970,5970,5970,0
|
||||
20250407,170800,715436775,5970,5970,5970,5970,0
|
||||
20250407,170700,715436775,5970,5970,5970,5970,0
|
||||
20250407,170600,715436775,5970,5970,5970,5970,0
|
||||
20250407,170500,715436775,5970,5970,5970,5970,0
|
||||
20250407,170400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,170300,715436775,5970,5970,5970,5970,0
|
||||
20250407,170200,715436775,5970,5970,5970,5970,0
|
||||
20250407,170100,715436775,5970,5970,5970,5970,0
|
||||
20250407,170000,715436775,5970,5970,5970,5970,0
|
||||
20250407,165900,715436775,5970,5970,5970,5970,0
|
||||
20250407,165800,715436775,5970,5970,5970,5970,0
|
||||
20250407,165700,715436775,5970,5970,5970,5970,0
|
||||
20250407,165600,715436775,5970,5970,5970,5970,0
|
||||
20250407,165500,715436775,5970,5970,5970,5970,0
|
||||
20250407,165400,715436775,5970,5970,5970,5970,0
|
||||
20250407,165300,715436775,5970,5970,5970,5970,0
|
||||
20250407,165200,715436775,5970,5970,5970,5970,0
|
||||
20250407,165100,715436775,5970,5970,5970,5970,0
|
||||
20250407,165000,715436775,5970,5970,5970,5970,0
|
||||
20250407,164900,715436775,5970,5970,5970,5970,0
|
||||
20250407,164800,715436775,5970,5970,5970,5970,0
|
||||
20250407,164700,715436775,5970,5970,5970,5970,0
|
||||
20250407,164600,715436775,5970,5970,5970,5970,0
|
||||
20250407,164500,715436775,5970,5970,5970,5970,0
|
||||
20250407,164400,715436775,5970,5970,5970,5970,0
|
||||
20250407,164300,715436775,5970,5970,5970,5970,0
|
||||
20250407,164200,715436775,5970,5970,5970,5970,0
|
||||
20250407,164100,715436775,5970,5970,5970,5970,0
|
||||
20250407,164000,715436775,5970,5970,5970,5970,0
|
||||
20250407,163900,715436775,5970,5970,5970,5970,0
|
||||
20250407,163800,715436775,5970,5970,5970,5970,0
|
||||
20250407,163700,715436775,5970,5970,5970,5970,0
|
||||
20250407,163600,715436775,5970,5970,5970,5970,0
|
||||
20250407,163500,715436775,5970,5970,5970,5970,0
|
||||
20250407,163400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,163300,715436775,5970,5970,5970,5970,0
|
||||
20250407,163200,715436775,5970,5970,5970,5970,0
|
||||
20250407,163100,715436775,5970,5970,5970,5970,0
|
||||
20250407,163000,715436775,5970,5970,5970,5970,0
|
||||
20250407,162900,715436775,5970,5970,5970,5970,0
|
||||
20250407,162800,715436775,5970,5970,5970,5970,0
|
||||
20250407,162700,715436775,5970,5970,5970,5970,0
|
||||
20250407,162600,715436775,5970,5970,5970,5970,0
|
||||
20250407,162500,715436775,5970,5970,5970,5970,0
|
||||
20250407,162400,715436775,5970,5970,5970,5970,0
|
||||
20250407,162300,715436775,5970,5970,5970,5970,0
|
||||
20250407,162200,715436775,5970,5970,5970,5970,0
|
||||
20250407,162100,715436775,5970,5970,5970,5970,0
|
||||
20250407,162000,715436775,5970,5970,5970,5970,0
|
||||
20250407,161900,715436775,5970,5970,5970,5970,0
|
||||
20250407,161800,715436775,5970,5970,5970,5970,0
|
||||
20250407,161700,715436775,5970,5970,5970,5970,0
|
||||
20250407,161600,715436775,5970,5970,5970,5970,0
|
||||
20250407,161500,715436775,5970,5970,5970,5970,0
|
||||
20250407,161400,715436775,5970,5970,5970,5970,0
|
||||
20250407,161300,715436775,5970,5970,5970,5970,0
|
||||
20250407,161200,715436775,5970,5970,5970,5970,0
|
||||
20250407,161100,715436775,5970,5970,5970,5970,0
|
||||
20250407,161000,715436775,5970,5970,5970,5970,0
|
||||
20250407,160900,715436775,5970,5970,5970,5970,0
|
||||
20250407,160800,715436775,5970,5970,5970,5970,0
|
||||
20250407,160700,715436775,5970,5970,5970,5970,0
|
||||
20250407,160600,715436775,5970,5970,5970,5970,0
|
||||
20250407,160500,715436775,5970,5970,5970,5970,0
|
||||
20250407,160400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,160300,715436775,5970,5970,5970,5970,0
|
||||
20250407,160200,715436775,5970,5970,5970,5970,0
|
||||
20250407,160100,715436775,5970,5970,5970,5970,0
|
||||
20250407,160000,715436775,5970,5970,5970,5970,0
|
||||
20250407,155900,715436775,5970,5970,5970,5970,0
|
||||
20250407,155800,715436775,5970,5970,5970,5970,0
|
||||
20250407,155700,715436775,5970,5970,5970,5970,0
|
||||
20250407,155600,715436775,5970,5970,5970,5970,0
|
||||
20250407,155500,715436775,5970,5970,5970,5970,0
|
||||
20250407,155400,715436775,5970,5970,5970,5970,0
|
||||
20250407,155300,715436775,5970,5970,5970,5970,0
|
||||
20250407,155200,715436775,5970,5970,5970,5970,0
|
||||
20250407,155100,715436775,5970,5970,5970,5970,0
|
||||
20250407,155000,715436775,5970,5970,5970,5970,0
|
||||
20250407,154900,715436775,5970,5970,5970,5970,0
|
||||
20250407,154800,715436775,5970,5970,5970,5970,0
|
||||
20250407,154700,715436775,5970,5970,5970,5970,0
|
||||
20250407,154600,715436775,5970,5970,5970,5970,0
|
||||
20250407,154500,715436775,5970,5970,5970,5970,0
|
||||
20250407,154400,715436775,5970,5970,5970,5970,0
|
||||
20250407,154300,715436775,5970,5970,5970,5970,0
|
||||
20250407,154200,715436775,5970,5970,5970,5970,0
|
||||
20250407,154100,715436775,5970,5970,5970,5970,0
|
||||
20250407,154000,715436775,5970,5970,5970,5970,0
|
||||
20250407,153900,715436775,5970,5970,5970,5970,0
|
||||
20250407,153800,715436775,5970,5970,5970,5970,0
|
||||
20250407,153700,715436775,5970,5970,5970,5970,0
|
||||
20250407,153600,715436775,5970,5970,5970,5970,0
|
||||
20250407,153500,715436775,5970,5970,5970,5970,0
|
||||
20250407,153400,715436775,5970,5970,5970,5970,2922
|
||||
20250407,153300,715436775,5970,5970,5970,5970,0
|
||||
20250407,153200,715436775,5970,5970,5970,5970,0
|
||||
20250407,153100,715436775,5970,5970,5970,5970,0
|
||||
20250407,153000,715436775,5970,5970,5970,5970,2922
|
||||
20250407,152900,697992435,5970,5970,5970,5970,0
|
||||
20250407,152800,697992435,5970,5970,5970,5970,0
|
||||
20250407,152700,697992435,5970,5970,5970,5970,0
|
||||
20250407,152600,697992435,5970,5970,5970,5970,0
|
||||
20250407,152500,697992435,5970,5970,5970,5970,0
|
||||
20250407,152400,697992435,5970,5970,5970,5970,0
|
||||
20250407,152300,697992435,5970,5970,5970,5970,0
|
||||
20250407,152200,697992435,5970,5970,5970,5970,0
|
||||
20250407,152100,697992435,5970,5970,5970,5970,0
|
||||
20250407,152000,697992435,5970,5970,5970,5970,0
|
||||
20250407,151900,697992435,5970,6000,6060,5960,634
|
||||
20250407,151800,694170755,5960,5970,6000,5960,383
|
||||
20250407,151700,691877905,5970,5970,5970,5970,2
|
||||
20250407,151600,691865965,5960,5980,5980,5960,225
|
||||
20250407,151500,690520645,6000,6000,6000,6000,0
|
||||
20250407,151400,690520645,6000,5980,6000,5960,410
|
||||
20250407,151300,688070265,5980,5960,5980,5950,272
|
||||
20250407,151200,686445185,5950,5960,5980,5950,2873
|
||||
20250407,151100,669338285,5960,5960,5960,5960,80
|
||||
20250407,151000,668861485,5980,5980,5980,5970,730
|
||||
20250407,150900,664501365,5980,5980,5980,5980,3
|
||||
20250407,150800,664483425,5970,5970,5970,5970,124
|
||||
20250407,150700,663743145,5970,5970,5970,5970,84
|
||||
20250407,150600,663241665,6000,6000,6000,6000,2
|
||||
20250407,150500,663229665,6000,6000,6000,6000,7
|
||||
20250407,150400,663187665,6000,5990,6000,5990,14
|
||||
20250407,150300,663103745,5990,5980,5990,5980,36
|
||||
20250407,150200,662888415,5980,5980,5980,5980,4
|
||||
20250407,150100,662864495,5980,5960,5980,5960,62
|
||||
20250407,150000,662494935,5950,5960,5960,5950,106
|
||||
20250407,145900,661863195,5960,5970,5970,5950,215
|
||||
20250407,145800,660582125,5960,5980,5980,5960,4277
|
||||
20250407,145700,635071595,5980,6010,6010,5980,192
|
||||
20250407,145600,633921065,6000,6000,6000,6000,32
|
||||
20250407,145500,633729065,6000,6010,6010,6000,1325
|
||||
20250407,145400,625773425,6010,6000,6010,5990,340
|
||||
20250407,145300,623730205,5990,5990,6000,5990,2627
|
||||
20250407,145200,607969275,6000,6000,6000,6000,9
|
||||
20250407,145100,607915275,5990,5990,5990,5990,82
|
||||
20250407,145000,607424095,5990,6000,6020,5990,33
|
||||
20250407,144900,607225995,5990,5990,5990,5990,0
|
||||
20250407,144800,607225995,5990,6000,6000,5990,114
|
||||
20250407,144700,606542035,6010,6010,6010,6010,0
|
||||
20250407,144600,606542035,6010,6010,6010,6000,135
|
||||
20250407,144500,605730745,6000,6010,6010,6000,5
|
||||
20250407,144400,605700705,6000,6000,6000,6000,0
|
||||
20250407,144300,605700705,6000,6000,6000,6000,52
|
||||
20250407,144200,605388705,6000,6000,6000,6000,224
|
||||
20250407,144100,604044705,6000,6000,6000,6000,2
|
||||
20250407,144000,604032705,5980,6000,6000,5980,563
|
||||
20250407,143900,600665395,5990,6000,6010,5990,825
|
||||
20250407,143800,595720325,6010,6010,6010,6010,12
|
||||
20250407,143700,595648205,6010,6030,6030,6010,22
|
||||
20250407,143600,595515885,6000,6020,6020,6000,65
|
||||
20250407,143500,595125085,6030,6030,6030,6030,5
|
||||
20250407,143400,595094935,6030,6030,6030,6030,3
|
||||
20250407,143300,595076845,6010,6020,6020,6010,125
|
||||
20250407,143200,594325395,6030,6030,6030,6030,1
|
||||
20250407,143100,594319365,6000,6000,6000,6000,0
|
||||
20250407,143000,594319365,6000,6020,6020,6000,1054
|
||||
20250407,142900,587994755,6010,6010,6010,6010,105
|
||||
20250407,142800,587363705,6000,6000,6000,6000,0
|
||||
20250407,142700,587363705,6000,6000,6000,6000,72
|
||||
20250407,142600,586931705,6000,6010,6010,6000,301
|
||||
20250407,142500,585125495,6010,6010,6010,6000,177
|
||||
20250407,142400,584063175,6010,6010,6010,6010,10
|
||||
20250407,142300,584003075,6010,6010,6010,6010,22
|
||||
20250407,142200,583870855,6010,6010,6010,6000,86
|
||||
20250407,142100,583354005,6010,6010,6010,6010,0
|
||||
20250407,142000,583354005,6010,6010,6010,6010,30
|
||||
20250407,141900,583173705,6000,6000,6000,6000,6
|
||||
20250407,141800,583137705,6000,6000,6000,5990,152
|
||||
20250407,141700,582225845,6010,6010,6010,6010,99
|
||||
20250407,141600,581630855,6010,6000,6010,6000,408
|
||||
20250407,141500,579182615,6000,6000,6000,6000,32
|
||||
20250407,141400,578990615,6000,6000,6000,6000,8
|
||||
20250407,141300,578942615,6000,6000,6000,6000,57
|
||||
20250407,141200,578600615,5990,5995,6000,5990,2456
|
||||
20250407,141100,563872720,6000,5990,6000,5990,13
|
||||
20250407,141000,563794840,5990,6010,6010,5990,1099
|
||||
20250407,140900,557201690,6010,6010,6010,6010,1
|
||||
20250407,140800,557195680,6000,6010,6010,6000,89
|
||||
20250407,140700,556660830,6010,6010,6010,6010,30
|
||||
20250407,140600,556480530,6000,6010,6010,6000,101
|
||||
20250407,140500,555874020,6000,6010,6010,6000,1764
|
||||
20250407,140400,545272910,6020,6020,6020,6020,0
|
||||
20250407,140300,545272910,6020,6030,6030,6020,23
|
||||
20250407,140200,545134230,6020,6020,6020,6020,5
|
||||
20250407,140100,545104130,6020,6020,6030,6020,21
|
||||
20250407,140000,544977660,6020,6020,6020,6020,20
|
||||
20250407,135900,544857260,6020,6020,6020,6020,0
|
||||
20250407,135800,544857260,6020,6020,6020,6020,15
|
||||
20250407,135700,544766960,6010,6010,6020,6010,92
|
||||
20250407,135600,544213640,6020,6010,6020,6000,55
|
||||
20250407,135500,543883120,6020,6020,6020,6020,0
|
||||
20250407,135400,543883120,6020,6020,6020,6020,0
|
||||
20250407,135300,543883120,6020,6020,6020,6020,30
|
||||
20250407,135200,543702520,6020,6000,6020,6000,110
|
||||
20250407,135100,543041940,6020,6030,6030,6000,304
|
||||
20250407,135000,541217320,6000,6050,6050,6000,7615
|
||||
20250407,134900,495415870,6040,6040,6040,6040,81
|
||||
20250407,134800,494926630,6050,6050,6050,6050,0
|
||||
20250407,134700,494926630,6050,6050,6050,6050,0
|
||||
20250407,134600,494926630,6050,6040,6050,6040,122
|
||||
20250407,134500,494189560,6040,6050,6050,6040,155
|
||||
20250407,134400,493253350,6050,6050,6050,6050,1
|
||||
20250407,134300,493247300,6060,6060,6060,6060,21
|
||||
20250407,134200,493120040,6040,6040,6040,6040,0
|
||||
20250407,134100,493120040,6040,6040,6040,6040,93
|
||||
20250407,134000,492558320,6060,6050,6060,6050,31
|
||||
20250407,133900,492370720,6040,6030,6040,6030,87
|
||||
20250407,133800,491846090,6030,6050,6050,6030,87
|
||||
20250407,133700,491321380,6030,6040,6040,6030,772
|
||||
20250407,133600,486658780,6050,6050,6050,6050,22
|
||||
20250407,133500,486525680,6040,6040,6050,6040,1114
|
||||
20250407,133400,479787120,6050,6050,6050,6050,0
|
||||
20250407,133300,479787120,6050,6040,6050,6040,275
|
||||
20250407,133200,478125920,6030,6040,6040,6030,620
|
||||
20250407,133100,474381320,6040,6040,6040,6040,0
|
||||
20250407,133000,474381320,6040,6040,6040,6040,22
|
||||
20250407,132900,474248440,6040,6040,6040,6040,10
|
||||
20250407,132800,474188040,6030,6040,6040,6030,882
|
||||
20250407,132700,468868060,6040,6040,6040,6030,92
|
||||
20250407,132600,468312420,6040,6040,6040,6040,28
|
||||
20250407,132500,468143300,6020,6020,6020,6020,0
|
||||
20250407,132400,468143300,6020,6020,6020,6020,0
|
||||
20250407,132300,468143300,6020,6050,6050,6020,4488
|
||||
20250407,132200,441063690,6050,6050,6050,6050,80
|
||||
20250407,132100,440579690,6060,6060,6060,6060,0
|
||||
20250407,132000,440579690,6060,6060,6060,6060,21
|
||||
20250407,131900,440452430,6070,6050,6070,6050,82
|
||||
20250407,131800,439956310,6050,6050,6050,6050,0
|
||||
20250407,131700,439956310,6050,6060,6060,6050,591
|
||||
20250407,131600,436375020,6070,6070,6070,6060,174
|
||||
20250407,131500,435318890,6070,6070,6070,6070,0
|
||||
20250407,131400,435318890,6070,6070,6070,6070,0
|
||||
20250407,131300,435318890,6070,6080,6080,6070,22
|
||||
20250407,131200,435185160,6070,6070,6070,6070,0
|
||||
20250407,131100,435185160,6070,6070,6070,6070,0
|
||||
20250407,131000,435185160,6070,6080,6080,6070,29
|
||||
20250407,130900,435008910,6070,6070,6070,6070,40
|
||||
20250407,130800,434766110,6070,6070,6070,6070,2
|
||||
20250407,130700,434753970,6070,6070,6070,6070,9
|
||||
20250407,130600,434699340,6070,6070,6070,6070,6
|
||||
20250407,130500,434662920,6060,6070,6070,6060,114
|
||||
20250407,130400,433971000,6080,6080,6080,6080,0
|
||||
20250407,130300,433971000,6080,6080,6080,6080,23
|
||||
20250407,130200,433831160,6070,6070,6070,6070,3
|
||||
20250407,130100,433812950,6080,6080,6080,6080,0
|
||||
20250407,130000,433812950,6080,6070,6080,6070,35
|
||||
20250407,125900,433600310,6070,6070,6070,6070,171
|
||||
20250407,125800,432562340,6080,6080,6080,6080,1
|
||||
20250407,125700,432556260,6070,6070,6070,6070,0
|
||||
20250407,125600,432556260,6070,6070,6070,6070,29
|
||||
20250407,125500,432380230,6060,6060,6060,6060,0
|
||||
20250407,125400,432380230,6060,6060,6060,6060,0
|
||||
20250407,125300,432380230,6060,6050,6060,6050,50
|
||||
20250407,125200,432077540,6040,6050,6050,6040,102
|
||||
20250407,125100,431460460,6050,6050,6050,6050,2
|
||||
20250407,125000,431448360,6040,6060,6060,6040,3024
|
||||
20250407,124900,413175140,6060,6060,6060,6060,5
|
||||
20250407,124800,413144840,6050,6060,6060,6050,345
|
||||
20250407,124700,411057510,6060,6060,6060,6060,13
|
||||
20250407,124600,410978730,6050,6050,6050,6050,92
|
||||
20250407,124500,410422130,6050,6050,6050,6050,201
|
||||
20250407,124400,409206080,6050,6070,6070,6050,2979
|
||||
20250407,124300,391154030,6070,6070,6070,6070,7
|
||||
20250407,124200,391111540,6060,6070,6070,6060,159
|
||||
20250407,124100,390146490,6080,6070,6080,6070,153
|
||||
20250407,124000,389217760,6090,6080,6090,6080,21
|
||||
20250407,123900,389090070,6070,6070,6070,6070,87
|
||||
20250407,123800,388561980,6090,6090,6090,6090,1
|
||||
20250407,123700,388555890,6070,6080,6080,6070,236
|
||||
20250407,123600,387121040,6090,6100,6100,6080,108
|
||||
20250407,123500,386464150,6070,6070,6070,6070,1555
|
||||
20250407,123400,377025300,6080,6080,6080,6080,452
|
||||
20250407,123300,374277140,6090,6090,6090,6090,19
|
||||
20250407,123200,374161430,6110,6110,6110,6110,0
|
||||
20250407,123100,374161430,6110,6110,6110,6110,0
|
||||
20250407,123000,374161430,6110,6090,6110,6080,447
|
||||
20250407,122900,371439300,6090,6090,6090,6080,15
|
||||
20250407,122800,371347970,6100,6100,6100,6100,19
|
||||
20250407,122700,371232070,6090,6090,6090,6090,14
|
||||
20250407,122600,371146810,6090,6090,6090,6080,19
|
||||
20250407,122500,371031130,6090,6090,6090,6090,45
|
||||
20250407,122400,370757080,6090,6090,6090,6080,212
|
||||
20250407,122300,369466090,6100,6100,6100,6100,21
|
||||
20250407,122200,369337990,6110,6110,6110,6110,1
|
||||
20250407,122100,369331880,6100,6100,6100,6100,10
|
||||
20250407,122000,369270880,6100,6100,6100,6100,20
|
||||
20250407,121900,369148880,6110,6110,6110,6110,6
|
||||
20250407,121800,369112220,6090,6090,6090,6090,0
|
||||
20250407,121700,369112220,6090,6100,6100,6090,27
|
||||
20250407,121600,368947560,6100,6100,6100,6100,20
|
||||
20250407,121500,368825560,6100,6100,6100,6100,5
|
||||
20250407,121400,368795060,6100,6100,6100,6100,0
|
||||
20250407,121300,368795060,6100,6100,6100,6100,22
|
||||
20250407,121200,368660860,6100,6100,6110,6100,51
|
||||
20250407,121100,368349710,6100,6100,6100,6100,1
|
||||
20250407,121000,368343610,6090,6100,6100,6090,10
|
||||
20250407,120900,368282660,6090,6090,6090,6090,0
|
||||
20250407,120800,368282660,6090,6090,6090,6090,0
|
||||
20250407,120700,368282660,6090,6080,6090,6080,209
|
||||
20250407,120600,367010290,6090,6100,6100,6090,56
|
||||
20250407,120500,366669220,6100,6100,6100,6100,10
|
||||
20250407,120400,366608220,6110,6110,6110,6110,0
|
||||
20250407,120300,366608220,6110,6110,6110,6110,42
|
||||
20250407,120200,366351600,6120,6120,6120,6120,0
|
||||
20250407,120100,366351600,6120,6120,6120,6120,3
|
||||
20250407,120000,366333240,6120,6120,6120,6120,0
|
||||
20250407,115900,366333240,6120,6120,6120,6120,0
|
||||
20250407,115800,366333240,6120,6120,6120,6120,1
|
||||
20250407,115700,366327120,6100,6100,6100,6100,22
|
||||
20250407,115600,366192920,6120,6120,6120,6120,1
|
||||
20250407,115500,366186800,6090,6110,6110,6090,469
|
||||
20250407,115400,363325860,6130,6130,6130,6130,0
|
||||
20250407,115300,363325860,6130,6120,6130,6100,279
|
||||
20250407,115200,361621150,6110,6110,6110,6110,0
|
||||
20250407,115100,361621150,6110,6110,6110,6110,0
|
||||
20250407,115000,361621150,6110,6120,6130,6110,660
|
||||
20250407,114900,357587050,6130,6130,6130,6130,1
|
||||
20250407,114800,357580920,6140,6140,6140,6140,0
|
||||
20250407,114700,357580920,6140,6140,6140,6140,0
|
||||
20250407,114600,357580920,6140,6140,6140,6140,21
|
||||
20250407,114500,357451980,6130,6130,6130,6130,0
|
||||
20250407,114400,357451980,6130,6130,6130,6130,17
|
||||
20250407,114300,357347770,6140,6130,6140,6130,55
|
||||
20250407,114200,357010400,6130,6130,6130,6130,2
|
||||
20250407,114100,356998140,6140,6120,6140,6120,105
|
||||
20250407,114000,356354150,6130,6130,6130,6130,20
|
||||
20250407,113900,356231550,6130,6130,6130,6130,1
|
||||
20250407,113800,356225420,6110,6120,6120,6110,259
|
||||
20250407,113700,354642760,6130,6130,6130,6130,1
|
||||
20250407,113600,354636630,6120,6130,6130,6120,32
|
||||
20250407,113500,354440560,6100,6100,6100,6100,0
|
||||
20250407,113400,354440560,6100,6120,6120,6100,210
|
||||
20250407,113300,353157370,6130,6130,6130,6130,1
|
||||
20250407,113200,353151240,6130,6130,6130,6130,101
|
||||
20250407,113100,352532110,6130,6130,6130,6130,1
|
||||
20250407,113000,352525980,6120,6120,6120,6120,120
|
||||
20250407,112900,351791580,6110,6120,6120,6110,42
|
||||
20250407,112800,351534780,6120,6120,6120,6120,1
|
||||
20250407,112700,351528660,6100,6120,6120,6100,38
|
||||
20250407,112600,351296840,6100,6120,6120,6100,32
|
||||
20250407,112500,351101620,6100,6100,6100,6100,0
|
||||
20250407,112400,351101620,6100,6110,6110,6100,47
|
||||
20250407,112300,350814500,6140,6140,6140,6140,0
|
||||
20250407,112200,350814500,6140,6140,6140,6140,0
|
||||
20250407,112100,350814500,6140,6140,6140,6140,0
|
||||
20250407,112000,350814500,6140,6100,6140,6090,34
|
||||
20250407,111900,350606930,6130,6130,6130,6130,505
|
||||
20250407,111800,347511280,6130,6130,6130,6130,0
|
||||
20250407,111700,347511280,6130,6130,6130,6130,77
|
||||
20250407,111600,347039270,6140,6110,6150,6110,2023
|
||||
20250407,111500,334628580,6100,6100,6100,6100,8
|
||||
20250407,111400,334579780,6100,6100,6100,6100,0
|
||||
20250407,111300,334579780,6100,6100,6100,6100,21
|
||||
20250407,111200,334451680,6100,6130,6130,6100,27
|
||||
20250407,111100,334286950,6080,6080,6080,6080,0
|
||||
20250407,111000,334286950,6080,6080,6080,6080,0
|
||||
20250407,110900,334286950,6080,6130,6130,6080,208
|
||||
20250407,110800,333019960,6130,6110,6130,6090,65
|
||||
20250407,110700,332623710,6110,6120,6130,6110,700
|
||||
20250407,110600,328333180,6100,6120,6120,6090,39
|
||||
20250407,110500,328095440,6080,6110,6110,6080,418
|
||||
20250407,110400,325548510,6130,6130,6130,6130,25
|
||||
20250407,110300,325395260,6110,6110,6110,6110,0
|
||||
20250407,110200,325395260,6110,6110,6110,6110,110
|
||||
20250407,110100,324723160,6130,6130,6130,6130,33
|
||||
20250407,110000,324520870,6130,6140,6140,6130,108
|
||||
20250407,105900,323858630,6140,6140,6140,6140,10
|
||||
20250407,105800,323797230,6130,6130,6130,6130,0
|
||||
20250407,105700,323797230,6130,6130,6130,6130,234
|
||||
20250407,105600,322362810,6120,6120,6120,6120,0
|
||||
20250407,105500,322362810,6120,6120,6120,6120,98
|
||||
20250407,105400,321763050,6120,6120,6120,6120,313
|
||||
20250407,105300,319847490,6110,6110,6110,6110,10
|
||||
20250407,105200,319786390,6110,6090,6110,6090,238
|
||||
20250407,105100,318335380,6100,6100,6100,6100,50
|
||||
20250407,105000,318030380,6100,6080,6100,6080,167
|
||||
20250407,104900,317013660,6080,6080,6080,6080,2
|
||||
20250407,104800,317001500,6080,6100,6100,6080,149
|
||||
20250407,104700,316093870,6090,6090,6090,6090,20
|
||||
20250407,104600,315972070,6090,6100,6100,6090,11
|
||||
20250407,104500,315905000,6100,6100,6100,6100,0
|
||||
20250407,104400,315905000,6100,6110,6110,6100,32
|
||||
20250407,104300,315709520,6110,6120,6120,6110,122
|
||||
20250407,104200,314963090,6110,6110,6110,6110,20
|
||||
20250407,104100,314840890,6120,6120,6120,6120,1
|
||||
20250407,104000,314834770,6100,6120,6120,6100,353
|
||||
20250407,103900,312674690,6120,6120,6120,6120,33
|
||||
20250407,103800,312472730,6120,6120,6120,6120,18
|
||||
20250407,103700,312362570,6110,6110,6110,6110,1400
|
||||
20250407,103600,303808570,6110,6110,6110,6110,10
|
||||
20250407,103500,303747470,6110,6110,6110,6110,0
|
||||
20250407,103400,303747470,6110,6100,6110,6100,286
|
||||
20250407,103300,302002850,6100,6100,6100,6100,23
|
||||
20250407,103200,301862550,6110,6110,6110,6110,0
|
||||
20250407,103100,301862550,6110,6110,6110,6110,0
|
||||
20250407,103000,301862550,6110,6090,6110,6090,598
|
||||
20250407,102900,298214960,6090,6090,6090,6090,0
|
||||
20250407,102800,298214960,6090,6060,6090,6060,2
|
||||
20250407,102700,298202810,6090,6090,6090,6090,0
|
||||
20250407,102600,298202810,6090,6050,6090,6050,26
|
||||
20250407,102500,298044910,6060,6060,6060,6060,37
|
||||
20250407,102400,297820690,6090,6090,6090,6090,26
|
||||
20250407,102300,297662350,6100,6100,6100,6100,0
|
||||
20250407,102200,297662350,6100,6100,6100,6100,1
|
||||
20250407,102100,297656250,6050,6060,6060,6050,274
|
||||
20250407,102000,295996550,6100,6100,6100,6060,45
|
||||
20250407,101900,295722980,6080,6100,6100,6080,9
|
||||
20250407,101800,295668140,6090,6090,6090,6090,25
|
||||
20250407,101700,295515890,6100,6100,6100,6100,2
|
||||
20250407,101600,295503690,6100,6060,6100,6060,63
|
||||
20250407,101500,295121350,6100,6070,6100,6070,214
|
||||
20250407,101400,293821240,6070,6060,6070,6060,37
|
||||
20250407,101300,293596690,6060,6060,6060,6050,1086
|
||||
20250407,101200,287015540,6060,6090,6090,6050,9762
|
||||
20250407,101100,227815590,6090,6090,6090,6080,753
|
||||
20250407,101000,223235330,6100,6090,6100,6090,115
|
||||
20250407,100900,222534940,6090,6090,6090,6090,50
|
||||
20250407,100800,222230440,6090,6090,6090,6090,100
|
||||
20250407,100700,221621440,6090,6090,6090,6090,0
|
||||
20250407,100600,221621440,6090,6100,6100,6090,29
|
||||
20250407,100500,221444800,6100,6080,6100,6080,164
|
||||
20250407,100400,220447660,6100,6100,6100,6090,18
|
||||
20250407,100300,220338020,6100,6100,6100,6100,4
|
||||
20250407,100200,220313620,6090,6080,6090,6080,71
|
||||
20250407,100100,219881540,6070,6110,6110,6070,437
|
||||
20250407,100000,217223180,6100,6100,6100,6100,0
|
||||
20250407,095900,217223180,6100,6100,6100,6100,7
|
||||
20250407,095800,217180480,6090,6090,6090,6090,0
|
||||
20250407,095700,217180480,6090,6090,6090,6090,43
|
||||
20250407,095600,216918610,6110,6100,6130,6100,1613
|
||||
20250407,095500,207038870,6080,6090,6100,6080,806
|
||||
20250407,095400,202137350,6090,6110,6110,6090,290
|
||||
20250407,095300,200370470,6120,6120,6120,6120,7
|
||||
20250407,095200,200327630,6130,6130,6130,6130,0
|
||||
20250407,095100,200327630,6130,6090,6130,6090,959
|
||||
20250407,095000,194467980,6070,6070,6070,6070,445
|
||||
20250407,094900,191766830,6070,6130,6130,6070,235
|
||||
20250407,094800,190339580,6130,6090,6130,6070,1165
|
||||
20250407,094700,183260650,6090,6100,6140,6090,121
|
||||
20250407,094600,182522560,6130,6110,6130,6070,749
|
||||
20250407,094500,177938530,6100,6100,6100,6070,455
|
||||
20250407,094400,175168040,6100,6090,6120,6080,826
|
||||
20250407,094300,170142690,6130,6100,6130,6080,679
|
||||
20250407,094200,166005820,6130,6130,6130,6120,30
|
||||
20250407,094100,165822200,6130,6110,6130,6090,372
|
||||
20250407,094000,163552810,6110,6120,6120,6110,191
|
||||
20250407,093900,162385740,6130,6130,6130,6110,63
|
||||
20250407,093800,162000470,6110,6120,6130,6110,27
|
||||
20250407,093700,161835160,6120,6120,6120,6120,45
|
||||
20250407,093600,161559760,6100,6110,6110,6090,451
|
||||
20250407,093500,158809040,6100,6130,6130,6100,203
|
||||
20250407,093400,157568700,6130,6120,6130,6120,304
|
||||
20250407,093300,155708210,6130,6120,6130,6120,43
|
||||
20250407,093200,155445030,6130,6100,6130,6100,79
|
||||
20250407,093100,154963100,6130,6130,6130,6130,4
|
||||
20250407,093000,154938580,6130,6130,6130,6130,15
|
||||
20250407,092900,154846630,6130,6090,6130,6090,690
|
||||
20250407,092800,150638870,6100,6090,6100,6080,1507
|
||||
20250407,092700,141474200,6100,6120,6130,6090,1846
|
||||
20250407,092600,130209590,6120,6120,6120,6120,88
|
||||
20250407,092500,129671030,6130,6120,6130,6120,156
|
||||
20250407,092400,128715130,6130,6130,6130,6120,1044
|
||||
20250407,092300,122316260,6130,6170,6170,6120,5973
|
||||
20250407,092200,85632270,6190,6190,6190,6190,0
|
||||
20250407,092100,85632270,6190,6190,6190,6190,0
|
||||
20250407,092000,85632270,6190,6190,6190,6180,935
|
||||
20250407,091900,79852620,6180,6170,6180,6170,27
|
||||
20250407,091800,79685820,6160,6160,6180,6160,556
|
||||
20250407,091700,76257510,6160,6160,6160,6150,151
|
||||
20250407,091600,75327420,6160,6170,6170,6160,799
|
||||
20250407,091500,70398590,6190,6190,6190,6190,1
|
||||
20250407,091400,70392400,6200,6200,6200,6200,5
|
||||
20250407,091300,70361400,6200,6200,6200,6200,51
|
||||
20250407,091200,70045200,6210,6150,6210,6150,101
|
||||
20250407,091100,69422490,6150,6170,6170,6150,137
|
||||
20250407,091000,68579710,6210,6200,6210,6200,14
|
||||
20250407,090900,68492890,6150,6140,6200,6140,169
|
||||
20250407,090800,67453840,6140,6150,6160,6140,216
|
||||
20250407,090700,66126360,6210,6170,6210,6130,4741
|
||||
20250407,090600,36923630,6180,6190,6220,6180,208
|
||||
20250407,090500,35634800,6190,6200,6210,6190,970
|
||||
20250407,090400,29620090,6200,6170,6210,6160,1163
|
||||
20250407,090300,22443750,6220,6240,6240,6170,3081
|
||||
20250407,090200,3337740,6240,6240,6240,6240,0
|
||||
20250407,090100,3337740,6240,6240,6240,6240,0
|
||||
20250407,090000,3337740,6240,6320,6320,6240,530
|
||||
|
Reference in New Issue
Block a user