Update 2025-04-07 2741 candle_min
This commit is contained in:
643
087600/min/candle-20250407.csv
Normal file
643
087600/min/candle-20250407.csv
Normal file
@@ -0,0 +1,643 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194100,287505070,6620,6620,6620,6620,486
|
||||
20250407,194000,287505070,6620,6620,6620,6620,0
|
||||
20250407,193900,287505070,6620,6620,6620,6620,0
|
||||
20250407,193800,287505070,6620,6620,6620,6620,0
|
||||
20250407,193700,287505070,6620,6620,6620,6620,0
|
||||
20250407,193600,287505070,6620,6620,6620,6620,0
|
||||
20250407,193500,287505070,6620,6620,6620,6620,0
|
||||
20250407,193400,287505070,6620,6620,6620,6620,0
|
||||
20250407,193300,287505070,6620,6620,6620,6620,0
|
||||
20250407,193200,287505070,6620,6620,6620,6620,0
|
||||
20250407,193100,287505070,6620,6620,6620,6620,0
|
||||
20250407,193000,287505070,6620,6620,6620,6620,0
|
||||
20250407,192900,287505070,6620,6620,6620,6620,0
|
||||
20250407,192800,287505070,6620,6620,6620,6620,0
|
||||
20250407,192700,287505070,6620,6620,6620,6620,0
|
||||
20250407,192600,287505070,6620,6620,6620,6620,0
|
||||
20250407,192500,287505070,6620,6620,6620,6620,0
|
||||
20250407,192400,287505070,6620,6620,6620,6620,0
|
||||
20250407,192300,287505070,6620,6620,6620,6620,0
|
||||
20250407,192200,287505070,6620,6620,6620,6620,0
|
||||
20250407,192100,287505070,6620,6620,6620,6620,0
|
||||
20250407,192000,287505070,6620,6620,6620,6620,0
|
||||
20250407,191900,287505070,6620,6620,6620,6620,0
|
||||
20250407,191800,287505070,6620,6620,6620,6620,0
|
||||
20250407,191700,287505070,6620,6620,6620,6620,0
|
||||
20250407,191600,287505070,6620,6620,6620,6620,0
|
||||
20250407,191500,287505070,6620,6620,6620,6620,0
|
||||
20250407,191400,287505070,6620,6620,6620,6620,0
|
||||
20250407,191300,287505070,6620,6620,6620,6620,0
|
||||
20250407,191200,287505070,6620,6620,6620,6620,0
|
||||
20250407,191100,287505070,6620,6620,6620,6620,486
|
||||
20250407,191000,287505070,6620,6620,6620,6620,0
|
||||
20250407,190900,287505070,6620,6620,6620,6620,0
|
||||
20250407,190800,287505070,6620,6620,6620,6620,0
|
||||
20250407,190700,287505070,6620,6620,6620,6620,0
|
||||
20250407,190600,287505070,6620,6620,6620,6620,0
|
||||
20250407,190500,287505070,6620,6620,6620,6620,0
|
||||
20250407,190400,287505070,6620,6620,6620,6620,0
|
||||
20250407,190300,287505070,6620,6620,6620,6620,0
|
||||
20250407,190200,287505070,6620,6620,6620,6620,0
|
||||
20250407,190100,287505070,6620,6620,6620,6620,0
|
||||
20250407,190000,287505070,6620,6620,6620,6620,0
|
||||
20250407,185900,287505070,6620,6620,6620,6620,0
|
||||
20250407,185800,287505070,6620,6620,6620,6620,0
|
||||
20250407,185700,287505070,6620,6620,6620,6620,0
|
||||
20250407,185600,287505070,6620,6620,6620,6620,0
|
||||
20250407,185500,287505070,6620,6620,6620,6620,0
|
||||
20250407,185400,287505070,6620,6620,6620,6620,0
|
||||
20250407,185300,287505070,6620,6620,6620,6620,0
|
||||
20250407,185200,287505070,6620,6620,6620,6620,0
|
||||
20250407,185100,287505070,6620,6620,6620,6620,0
|
||||
20250407,185000,287505070,6620,6620,6620,6620,0
|
||||
20250407,184900,287505070,6620,6620,6620,6620,0
|
||||
20250407,184800,287505070,6620,6620,6620,6620,0
|
||||
20250407,184700,287505070,6620,6620,6620,6620,0
|
||||
20250407,184600,287505070,6620,6620,6620,6620,0
|
||||
20250407,184500,287505070,6620,6620,6620,6620,0
|
||||
20250407,184400,287505070,6620,6620,6620,6620,0
|
||||
20250407,184300,287505070,6620,6620,6620,6620,0
|
||||
20250407,184200,287505070,6620,6620,6620,6620,0
|
||||
20250407,184100,287505070,6620,6620,6620,6620,486
|
||||
20250407,184000,287505070,6620,6620,6620,6620,0
|
||||
20250407,183900,287505070,6620,6620,6620,6620,0
|
||||
20250407,183800,287505070,6620,6620,6620,6620,0
|
||||
20250407,183700,287505070,6620,6620,6620,6620,0
|
||||
20250407,183600,287505070,6620,6620,6620,6620,0
|
||||
20250407,183500,287505070,6620,6620,6620,6620,0
|
||||
20250407,183400,287505070,6620,6620,6620,6620,0
|
||||
20250407,183300,287505070,6620,6620,6620,6620,0
|
||||
20250407,183200,287505070,6620,6620,6620,6620,0
|
||||
20250407,183100,287505070,6620,6620,6620,6620,0
|
||||
20250407,183000,287505070,6620,6620,6620,6620,0
|
||||
20250407,182900,287505070,6620,6620,6620,6620,0
|
||||
20250407,182800,287505070,6620,6620,6620,6620,0
|
||||
20250407,182700,287505070,6620,6620,6620,6620,0
|
||||
20250407,182600,287505070,6620,6620,6620,6620,0
|
||||
20250407,182500,287505070,6620,6620,6620,6620,0
|
||||
20250407,182400,287505070,6620,6620,6620,6620,0
|
||||
20250407,182300,287505070,6620,6620,6620,6620,0
|
||||
20250407,182200,287505070,6620,6620,6620,6620,0
|
||||
20250407,182100,287505070,6620,6620,6620,6620,0
|
||||
20250407,182000,287505070,6620,6620,6620,6620,0
|
||||
20250407,181900,287505070,6620,6620,6620,6620,0
|
||||
20250407,181800,287505070,6620,6620,6620,6620,0
|
||||
20250407,181700,287505070,6620,6620,6620,6620,0
|
||||
20250407,181600,287505070,6620,6620,6620,6620,0
|
||||
20250407,181500,287505070,6620,6620,6620,6620,0
|
||||
20250407,181400,287505070,6620,6620,6620,6620,0
|
||||
20250407,181300,287505070,6620,6620,6620,6620,0
|
||||
20250407,181200,287505070,6620,6620,6620,6620,0
|
||||
20250407,181100,287505070,6620,6620,6620,6620,486
|
||||
20250407,181000,287505070,6620,6620,6620,6620,0
|
||||
20250407,180900,287505070,6620,6620,6620,6620,0
|
||||
20250407,180800,287505070,6620,6620,6620,6620,0
|
||||
20250407,180700,287505070,6620,6620,6620,6620,0
|
||||
20250407,180600,287505070,6620,6620,6620,6620,0
|
||||
20250407,180500,287505070,6620,6620,6620,6620,0
|
||||
20250407,180400,287505070,6620,6620,6620,6620,0
|
||||
20250407,180300,287505070,6620,6620,6620,6620,0
|
||||
20250407,180200,287505070,6620,6620,6620,6620,0
|
||||
20250407,180100,287505070,6620,6620,6620,6620,0
|
||||
20250407,180000,287505070,6620,6620,6620,6620,0
|
||||
20250407,175900,287505070,6620,6620,6620,6620,0
|
||||
20250407,175800,287505070,6620,6620,6620,6620,0
|
||||
20250407,175700,287505070,6620,6620,6620,6620,0
|
||||
20250407,175600,287505070,6620,6620,6620,6620,0
|
||||
20250407,175500,287505070,6620,6620,6620,6620,0
|
||||
20250407,175400,287505070,6620,6620,6620,6620,0
|
||||
20250407,175300,287505070,6620,6620,6620,6620,0
|
||||
20250407,175200,287505070,6620,6620,6620,6620,0
|
||||
20250407,175100,287505070,6620,6620,6620,6620,0
|
||||
20250407,175000,287505070,6620,6620,6620,6620,0
|
||||
20250407,174900,287505070,6620,6620,6620,6620,0
|
||||
20250407,174800,287505070,6620,6620,6620,6620,0
|
||||
20250407,174700,287505070,6620,6620,6620,6620,0
|
||||
20250407,174600,287505070,6620,6620,6620,6620,0
|
||||
20250407,174500,287505070,6620,6620,6620,6620,0
|
||||
20250407,174400,287505070,6620,6620,6620,6620,0
|
||||
20250407,174300,287505070,6620,6620,6620,6620,0
|
||||
20250407,174200,287505070,6620,6620,6620,6620,0
|
||||
20250407,174100,287505070,6620,6620,6620,6620,486
|
||||
20250407,174000,287505070,6620,6620,6620,6620,0
|
||||
20250407,173900,287505070,6620,6620,6620,6620,0
|
||||
20250407,173800,287505070,6620,6620,6620,6620,0
|
||||
20250407,173700,287505070,6620,6620,6620,6620,0
|
||||
20250407,173600,287505070,6620,6620,6620,6620,0
|
||||
20250407,173500,287505070,6620,6620,6620,6620,0
|
||||
20250407,173400,287505070,6620,6620,6620,6620,0
|
||||
20250407,173300,287505070,6620,6620,6620,6620,0
|
||||
20250407,173200,287505070,6620,6620,6620,6620,0
|
||||
20250407,173100,287505070,6620,6620,6620,6620,0
|
||||
20250407,173000,287505070,6620,6620,6620,6620,0
|
||||
20250407,172900,287505070,6620,6620,6620,6620,0
|
||||
20250407,172800,287505070,6620,6620,6620,6620,0
|
||||
20250407,172700,287505070,6620,6620,6620,6620,0
|
||||
20250407,172600,287505070,6620,6620,6620,6620,0
|
||||
20250407,172500,287505070,6620,6620,6620,6620,0
|
||||
20250407,172400,287505070,6620,6620,6620,6620,0
|
||||
20250407,172300,287505070,6620,6620,6620,6620,0
|
||||
20250407,172200,287505070,6620,6620,6620,6620,0
|
||||
20250407,172100,287505070,6620,6620,6620,6620,0
|
||||
20250407,172000,287505070,6620,6620,6620,6620,0
|
||||
20250407,171900,287505070,6620,6620,6620,6620,0
|
||||
20250407,171800,287505070,6620,6620,6620,6620,0
|
||||
20250407,171700,287505070,6620,6620,6620,6620,0
|
||||
20250407,171600,287505070,6620,6620,6620,6620,0
|
||||
20250407,171500,287505070,6620,6620,6620,6620,0
|
||||
20250407,171400,287505070,6620,6620,6620,6620,0
|
||||
20250407,171300,287505070,6620,6620,6620,6620,0
|
||||
20250407,171200,287505070,6620,6620,6620,6620,0
|
||||
20250407,171100,287505070,6620,6620,6620,6620,486
|
||||
20250407,171000,287505070,6620,6620,6620,6620,0
|
||||
20250407,170900,287505070,6620,6620,6620,6620,0
|
||||
20250407,170800,287505070,6620,6620,6620,6620,0
|
||||
20250407,170700,287505070,6620,6620,6620,6620,0
|
||||
20250407,170600,287505070,6620,6620,6620,6620,0
|
||||
20250407,170500,287505070,6620,6620,6620,6620,0
|
||||
20250407,170400,287505070,6620,6620,6620,6620,0
|
||||
20250407,170300,287505070,6620,6620,6620,6620,0
|
||||
20250407,170200,287505070,6620,6620,6620,6620,0
|
||||
20250407,170100,287505070,6620,6620,6620,6620,0
|
||||
20250407,170000,287505070,6620,6620,6620,6620,0
|
||||
20250407,165900,287505070,6620,6620,6620,6620,0
|
||||
20250407,165800,287505070,6620,6620,6620,6620,0
|
||||
20250407,165700,287505070,6620,6620,6620,6620,0
|
||||
20250407,165600,287505070,6620,6620,6620,6620,0
|
||||
20250407,165500,287505070,6620,6620,6620,6620,0
|
||||
20250407,165400,287505070,6620,6620,6620,6620,0
|
||||
20250407,165300,287505070,6620,6620,6620,6620,0
|
||||
20250407,165200,287505070,6620,6620,6620,6620,0
|
||||
20250407,165100,287505070,6620,6620,6620,6620,0
|
||||
20250407,165000,287505070,6620,6620,6620,6620,0
|
||||
20250407,164900,287505070,6620,6620,6620,6620,0
|
||||
20250407,164800,287505070,6620,6620,6620,6620,0
|
||||
20250407,164700,287505070,6620,6620,6620,6620,0
|
||||
20250407,164600,287505070,6620,6620,6620,6620,0
|
||||
20250407,164500,287505070,6620,6620,6620,6620,0
|
||||
20250407,164400,287505070,6620,6620,6620,6620,0
|
||||
20250407,164300,287505070,6620,6620,6620,6620,0
|
||||
20250407,164200,287505070,6620,6620,6620,6620,0
|
||||
20250407,164100,287505070,6620,6620,6620,6620,486
|
||||
20250407,164000,287505070,6620,6620,6620,6620,0
|
||||
20250407,163900,287505070,6620,6620,6620,6620,0
|
||||
20250407,163800,287505070,6620,6620,6620,6620,0
|
||||
20250407,163700,287505070,6620,6620,6620,6620,0
|
||||
20250407,163600,287505070,6620,6620,6620,6620,0
|
||||
20250407,163500,287505070,6620,6620,6620,6620,0
|
||||
20250407,163400,287505070,6620,6620,6620,6620,0
|
||||
20250407,163300,287505070,6620,6620,6620,6620,0
|
||||
20250407,163200,287505070,6620,6620,6620,6620,0
|
||||
20250407,163100,287505070,6620,6620,6620,6620,0
|
||||
20250407,163000,287505070,6620,6620,6620,6620,0
|
||||
20250407,162900,287505070,6620,6620,6620,6620,0
|
||||
20250407,162800,287505070,6620,6620,6620,6620,0
|
||||
20250407,162700,287505070,6620,6620,6620,6620,0
|
||||
20250407,162600,287505070,6620,6620,6620,6620,0
|
||||
20250407,162500,287505070,6620,6620,6620,6620,0
|
||||
20250407,162400,287505070,6620,6620,6620,6620,0
|
||||
20250407,162300,287505070,6620,6620,6620,6620,0
|
||||
20250407,162200,287505070,6620,6620,6620,6620,0
|
||||
20250407,162100,287505070,6620,6620,6620,6620,0
|
||||
20250407,162000,287505070,6620,6620,6620,6620,0
|
||||
20250407,161900,287505070,6620,6620,6620,6620,0
|
||||
20250407,161800,287505070,6620,6620,6620,6620,0
|
||||
20250407,161700,287505070,6620,6620,6620,6620,0
|
||||
20250407,161600,287505070,6620,6620,6620,6620,0
|
||||
20250407,161500,287505070,6620,6620,6620,6620,0
|
||||
20250407,161400,287505070,6620,6620,6620,6620,0
|
||||
20250407,161300,287505070,6620,6620,6620,6620,0
|
||||
20250407,161200,287505070,6620,6620,6620,6620,0
|
||||
20250407,161100,287505070,6620,6620,6620,6620,486
|
||||
20250407,161000,287505070,6620,6620,6620,6620,0
|
||||
20250407,160900,287505070,6620,6620,6620,6620,0
|
||||
20250407,160800,287505070,6620,6620,6620,6620,0
|
||||
20250407,160700,287505070,6620,6620,6620,6620,0
|
||||
20250407,160600,287505070,6620,6620,6620,6620,0
|
||||
20250407,160500,287505070,6620,6620,6620,6620,0
|
||||
20250407,160400,287505070,6620,6620,6620,6620,0
|
||||
20250407,160300,287505070,6620,6620,6620,6620,0
|
||||
20250407,160200,287505070,6620,6620,6620,6620,0
|
||||
20250407,160100,287505070,6620,6620,6620,6620,0
|
||||
20250407,160000,287505070,6620,6620,6620,6620,0
|
||||
20250407,155900,287505070,6620,6620,6620,6620,0
|
||||
20250407,155800,287505070,6620,6620,6620,6620,0
|
||||
20250407,155700,287505070,6620,6620,6620,6620,0
|
||||
20250407,155600,287505070,6620,6620,6620,6620,0
|
||||
20250407,155500,287505070,6620,6620,6620,6620,0
|
||||
20250407,155400,287505070,6620,6620,6620,6620,0
|
||||
20250407,155300,287505070,6620,6620,6620,6620,0
|
||||
20250407,155200,287505070,6620,6620,6620,6620,0
|
||||
20250407,155100,287505070,6620,6620,6620,6620,0
|
||||
20250407,155000,287505070,6620,6620,6620,6620,0
|
||||
20250407,154900,287505070,6620,6620,6620,6620,0
|
||||
20250407,154800,287505070,6620,6620,6620,6620,0
|
||||
20250407,154700,287505070,6620,6620,6620,6620,0
|
||||
20250407,154600,287505070,6620,6620,6620,6620,0
|
||||
20250407,154500,287505070,6620,6620,6620,6620,0
|
||||
20250407,154400,287505070,6620,6620,6620,6620,0
|
||||
20250407,154300,287505070,6620,6620,6620,6620,0
|
||||
20250407,154200,287505070,6620,6620,6620,6620,0
|
||||
20250407,154100,287505070,6620,6620,6620,6620,486
|
||||
20250407,154000,287505070,6620,6620,6620,6620,0
|
||||
20250407,153900,287505070,6620,6620,6620,6620,0
|
||||
20250407,153800,287505070,6620,6620,6620,6620,0
|
||||
20250407,153700,287505070,6620,6620,6620,6620,0
|
||||
20250407,153600,287505070,6620,6620,6620,6620,0
|
||||
20250407,153500,287505070,6620,6620,6620,6620,0
|
||||
20250407,153400,287505070,6620,6620,6620,6620,0
|
||||
20250407,153300,287505070,6620,6620,6620,6620,0
|
||||
20250407,153200,287505070,6620,6620,6620,6620,0
|
||||
20250407,153100,287505070,6620,6620,6620,6620,0
|
||||
20250407,153000,287505070,6620,6620,6620,6620,486
|
||||
20250407,152900,284287750,6500,6500,6500,6500,0
|
||||
20250407,152800,284287750,6500,6500,6500,6500,0
|
||||
20250407,152700,284287750,6500,6500,6500,6500,0
|
||||
20250407,152600,284287750,6500,6500,6500,6500,0
|
||||
20250407,152500,284287750,6500,6500,6500,6500,0
|
||||
20250407,152400,284287750,6500,6500,6500,6500,0
|
||||
20250407,152300,284287750,6500,6500,6500,6500,0
|
||||
20250407,152200,284287750,6500,6500,6500,6500,0
|
||||
20250407,152100,284287750,6500,6500,6500,6500,0
|
||||
20250407,152000,284287750,6500,6500,6500,6500,0
|
||||
20250407,151900,284287750,6500,6500,6500,6500,0
|
||||
20250407,151800,284287750,6500,6470,6500,6470,333
|
||||
20250407,151700,282130180,6620,6620,6620,6620,0
|
||||
20250407,151600,282130180,6620,6620,6620,6620,0
|
||||
20250407,151500,282130180,6620,6620,6620,6620,0
|
||||
20250407,151400,282130180,6620,6620,6620,6620,0
|
||||
20250407,151300,282130180,6620,6620,6620,6620,1
|
||||
20250407,151200,282123560,6500,6500,6500,6500,2
|
||||
20250407,151100,282110560,6500,6490,6500,6490,18
|
||||
20250407,151000,281993730,6480,6480,6480,6480,20
|
||||
20250407,150900,281864130,6480,6480,6480,6480,0
|
||||
20250407,150800,281864130,6480,6470,6480,6470,264
|
||||
20250407,150700,280156040,6470,6470,6470,6470,20
|
||||
20250407,150600,280026640,6470,6470,6470,6470,30
|
||||
20250407,150500,279832540,6470,6470,6470,6470,64
|
||||
20250407,150400,279418460,6450,6450,6450,6450,0
|
||||
20250407,150300,279418460,6450,6460,6460,6450,2857
|
||||
20250407,150200,260987790,6470,6470,6470,6470,0
|
||||
20250407,150100,260987790,6470,6470,6470,6470,0
|
||||
20250407,150000,260987790,6470,6470,6470,6470,1
|
||||
20250407,145900,260981320,6450,6450,6450,6450,0
|
||||
20250407,145800,260981320,6450,6450,6450,6450,0
|
||||
20250407,145700,260981320,6450,6450,6450,6450,0
|
||||
20250407,145600,260981320,6450,6450,6450,6450,0
|
||||
20250407,145500,260981320,6450,6450,6450,6450,0
|
||||
20250407,145400,260981320,6450,6450,6450,6450,0
|
||||
20250407,145300,260981320,6450,6450,6450,6450,1
|
||||
20250407,145200,260974870,6450,6450,6450,6450,0
|
||||
20250407,145100,260974870,6450,6450,6450,6450,0
|
||||
20250407,145000,260974870,6450,6450,6450,6450,0
|
||||
20250407,144900,260974870,6450,6450,6450,6450,435
|
||||
20250407,144800,258169120,6460,6460,6460,6460,1
|
||||
20250407,144700,258162660,6450,6450,6450,6450,0
|
||||
20250407,144600,258162660,6450,6450,6450,6450,0
|
||||
20250407,144500,258162660,6450,6450,6450,6450,0
|
||||
20250407,144400,258162660,6450,6450,6450,6450,0
|
||||
20250407,144300,258162660,6450,6450,6450,6450,0
|
||||
20250407,144200,258162660,6450,6450,6450,6450,0
|
||||
20250407,144100,258162660,6450,6450,6450,6450,0
|
||||
20250407,144000,258162660,6450,6450,6450,6450,39
|
||||
20250407,143900,257911110,6450,6460,6460,6450,21
|
||||
20250407,143800,257775600,6470,6470,6470,6470,0
|
||||
20250407,143700,257775600,6470,6470,6470,6470,0
|
||||
20250407,143600,257775600,6470,6470,6470,6470,0
|
||||
20250407,143500,257775600,6470,6470,6470,6470,0
|
||||
20250407,143400,257775600,6470,6470,6470,6470,0
|
||||
20250407,143300,257775600,6470,6450,6470,6450,255
|
||||
20250407,143200,256130750,6450,6450,6450,6450,265
|
||||
20250407,143100,254421500,6450,6480,6480,6450,235
|
||||
20250407,143000,252904700,6490,6490,6490,6490,0
|
||||
20250407,142900,252904700,6490,6490,6490,6490,0
|
||||
20250407,142800,252904700,6490,6490,6490,6490,0
|
||||
20250407,142700,252904700,6490,6490,6490,6490,5
|
||||
20250407,142600,252872250,6490,6490,6490,6490,0
|
||||
20250407,142500,252872250,6490,6490,6490,6490,166
|
||||
20250407,142400,251794910,6490,6490,6490,6490,0
|
||||
20250407,142300,251794910,6490,6490,6490,6490,100
|
||||
20250407,142200,251145910,6490,6490,6490,6490,0
|
||||
20250407,142100,251145910,6490,6490,6490,6490,0
|
||||
20250407,142000,251145910,6490,6490,6490,6490,0
|
||||
20250407,141900,251145910,6490,6490,6490,6490,0
|
||||
20250407,141800,251145910,6490,6490,6490,6490,0
|
||||
20250407,141700,251145910,6490,6490,6490,6490,1
|
||||
20250407,141600,251139420,6510,6510,6510,6510,0
|
||||
20250407,141500,251139420,6510,6510,6510,6510,1
|
||||
20250407,141400,251132910,6510,6510,6520,6510,22
|
||||
20250407,141300,250989590,6520,6550,6590,6520,9
|
||||
20250407,141200,250930660,6490,6490,6490,6490,195
|
||||
20250407,141100,249665110,6490,6490,6490,6490,52
|
||||
20250407,141000,249327630,6440,6450,6450,6440,300
|
||||
20250407,140900,247394330,6490,6490,6490,6490,0
|
||||
20250407,140800,247394330,6490,6490,6490,6490,0
|
||||
20250407,140700,247394330,6490,6490,6490,6490,0
|
||||
20250407,140600,247394330,6490,6490,6490,6490,0
|
||||
20250407,140500,247394330,6490,6490,6490,6490,0
|
||||
20250407,140400,247394330,6490,6490,6490,6490,0
|
||||
20250407,140300,247394330,6490,6490,6490,6490,0
|
||||
20250407,140200,247394330,6490,6450,6490,6450,177
|
||||
20250407,140100,246246520,6470,6460,6470,6460,1414
|
||||
20250407,140000,237107100,6460,6450,6460,6450,190
|
||||
20250407,135900,235881580,6450,6450,6450,6450,0
|
||||
20250407,135800,235881580,6450,6450,6450,6450,200
|
||||
20250407,135700,234591580,6450,6450,6450,6450,301
|
||||
20250407,135600,232650130,6440,6440,6440,6440,0
|
||||
20250407,135500,232650130,6440,6440,6440,6440,0
|
||||
20250407,135400,232650130,6440,6440,6440,6440,1
|
||||
20250407,135300,232643690,6450,6450,6450,6450,0
|
||||
20250407,135200,232643690,6450,6450,6450,6450,0
|
||||
20250407,135100,232643690,6450,6450,6450,6450,1171
|
||||
20250407,135000,225090740,6460,6460,6460,6460,0
|
||||
20250407,134900,225090740,6460,6460,6460,6460,200
|
||||
20250407,134800,223798740,6480,6480,6480,6480,18
|
||||
20250407,134700,223682100,6490,6490,6490,6490,0
|
||||
20250407,134600,223682100,6490,6490,6490,6490,0
|
||||
20250407,134500,223682100,6490,6490,6490,6490,0
|
||||
20250407,134400,223682100,6490,6490,6490,6490,0
|
||||
20250407,134300,223682100,6490,6490,6490,6490,0
|
||||
20250407,134200,223682100,6490,6490,6490,6490,0
|
||||
20250407,134100,223682100,6490,6490,6490,6490,0
|
||||
20250407,134000,223682100,6490,6490,6490,6490,0
|
||||
20250407,133900,223682100,6490,6490,6490,6490,0
|
||||
20250407,133800,223682100,6490,6490,6490,6490,308
|
||||
20250407,133700,221683180,6490,6490,6490,6490,0
|
||||
20250407,133600,221683180,6490,6490,6490,6490,0
|
||||
20250407,133500,221683180,6490,6490,6490,6490,0
|
||||
20250407,133400,221683180,6490,6490,6490,6490,1
|
||||
20250407,133300,221676690,6440,6460,6460,6440,500
|
||||
20250407,133200,218455100,6450,6450,6450,6450,0
|
||||
20250407,133100,218455100,6450,6450,6450,6450,0
|
||||
20250407,133000,218455100,6450,6450,6450,6450,5
|
||||
20250407,132900,218422850,6490,6490,6490,6490,0
|
||||
20250407,132800,218422850,6490,6490,6490,6490,0
|
||||
20250407,132700,218422850,6490,6490,6490,6490,0
|
||||
20250407,132600,218422850,6490,6490,6490,6490,0
|
||||
20250407,132500,218422850,6490,6490,6490,6490,0
|
||||
20250407,132400,218422850,6490,6490,6490,6490,0
|
||||
20250407,132300,218422850,6490,6490,6490,6490,0
|
||||
20250407,132200,218422850,6490,6490,6490,6490,0
|
||||
20250407,132100,218422850,6490,6490,6490,6490,0
|
||||
20250407,132000,218422850,6490,6490,6490,6490,0
|
||||
20250407,131900,218422850,6490,6490,6490,6490,0
|
||||
20250407,131800,218422850,6490,6490,6490,6490,0
|
||||
20250407,131700,218422850,6490,6490,6490,6490,0
|
||||
20250407,131600,218422850,6490,6490,6490,6490,0
|
||||
20250407,131500,218422850,6490,6490,6490,6490,0
|
||||
20250407,131400,218422850,6490,6490,6490,6490,0
|
||||
20250407,131300,218422850,6490,6490,6490,6490,0
|
||||
20250407,131200,218422850,6490,6490,6490,6490,0
|
||||
20250407,131100,218422850,6490,6490,6490,6490,0
|
||||
20250407,131000,218422850,6490,6490,6490,6490,154
|
||||
20250407,130900,217423390,6490,6480,6490,6480,154
|
||||
20250407,130800,216423940,6490,6490,6490,6450,835
|
||||
20250407,130700,211004830,6490,6610,6610,6490,3518
|
||||
20250407,130600,188133110,6630,6630,6630,6630,50
|
||||
20250407,130500,187801610,6640,6620,6640,6620,40
|
||||
20250407,130400,187536670,6630,6630,6630,6630,0
|
||||
20250407,130300,187536670,6630,6630,6630,6630,0
|
||||
20250407,130200,187536670,6630,6630,6630,6630,0
|
||||
20250407,130100,187536670,6630,6630,6630,6630,0
|
||||
20250407,130000,187536670,6630,6630,6630,6630,1
|
||||
20250407,125900,187530040,6630,6620,6630,6620,67
|
||||
20250407,125800,187086490,6640,6640,6640,6640,0
|
||||
20250407,125700,187086490,6640,6640,6640,6640,13
|
||||
20250407,125600,187000170,6640,6650,6650,6640,12
|
||||
20250407,125500,186920470,6560,6450,6560,6450,4125
|
||||
20250407,125400,160166930,6460,6460,6460,6460,0
|
||||
20250407,125300,160166930,6460,6460,6460,6460,0
|
||||
20250407,125200,160166930,6460,6460,6460,6460,0
|
||||
20250407,125100,160166930,6460,6460,6460,6460,0
|
||||
20250407,125000,160166930,6460,6460,6460,6460,0
|
||||
20250407,124900,160166930,6460,6460,6460,6460,0
|
||||
20250407,124800,160166930,6460,6460,6460,6460,18
|
||||
20250407,124700,160050650,6460,6460,6460,6460,1
|
||||
20250407,124600,160044190,6440,6450,6450,6440,170
|
||||
20250407,124500,158947880,6470,6460,6470,6460,144
|
||||
20250407,124400,158017630,6460,6450,6460,6450,10
|
||||
20250407,124300,157953120,6460,6450,6460,6450,53
|
||||
20250407,124200,157611260,6460,6460,6460,6460,0
|
||||
20250407,124100,157611260,6460,6460,6460,6460,0
|
||||
20250407,124000,157611260,6460,6460,6460,6460,77
|
||||
20250407,123900,157113840,6460,6460,6460,6460,0
|
||||
20250407,123800,157113840,6460,6460,6460,6460,243
|
||||
20250407,123700,155544060,6440,6440,6440,6440,1
|
||||
20250407,123600,155537620,6450,6450,6450,6450,0
|
||||
20250407,123500,155537620,6450,6450,6450,6450,0
|
||||
20250407,123400,155537620,6450,6450,6450,6450,0
|
||||
20250407,123300,155537620,6450,6450,6450,6450,480
|
||||
20250407,123200,152441620,6450,6450,6450,6450,0
|
||||
20250407,123100,152441620,6450,6450,6450,6450,0
|
||||
20250407,123000,152441620,6450,6450,6450,6450,0
|
||||
20250407,122900,152441620,6450,6450,6450,6450,100
|
||||
20250407,122800,151796620,6450,6450,6450,6450,0
|
||||
20250407,122700,151796620,6450,6450,6450,6450,0
|
||||
20250407,122600,151796620,6450,6440,6450,6430,3
|
||||
20250407,122500,151777300,6430,6430,6430,6430,0
|
||||
20250407,122400,151777300,6430,6440,6440,6430,1107
|
||||
20250407,122300,144659250,6440,6450,6450,6440,503
|
||||
20250407,122200,141419890,6460,6460,6460,6460,0
|
||||
20250407,122100,141419890,6460,6460,6460,6460,3
|
||||
20250407,122000,141400510,6460,6460,6460,6460,10
|
||||
20250407,121900,141335910,6460,6460,6460,6460,3
|
||||
20250407,121800,141316530,6450,6450,6450,6450,0
|
||||
20250407,121700,141316530,6450,6450,6450,6450,0
|
||||
20250407,121600,141316530,6450,6450,6450,6450,0
|
||||
20250407,121500,141316530,6450,6450,6450,6450,0
|
||||
20250407,121400,141316530,6450,6450,6450,6450,1
|
||||
20250407,121300,141310080,6450,6450,6450,6450,0
|
||||
20250407,121200,141310080,6450,6450,6450,6450,0
|
||||
20250407,121100,141310080,6450,6450,6450,6450,1
|
||||
20250407,121000,141303630,6430,6430,6430,6430,0
|
||||
20250407,120900,141303630,6430,6430,6430,6430,0
|
||||
20250407,120800,141303630,6430,6430,6430,6430,31
|
||||
20250407,120700,141104300,6420,6420,6420,6420,0
|
||||
20250407,120600,141104300,6420,6420,6420,6420,0
|
||||
20250407,120500,141104300,6420,6420,6420,6420,0
|
||||
20250407,120400,141104300,6420,6450,6450,6420,1083
|
||||
20250407,120300,134144850,6440,6440,6440,6440,31
|
||||
20250407,120200,133945210,6470,6470,6470,6470,0
|
||||
20250407,120100,133945210,6470,6470,6470,6470,0
|
||||
20250407,120000,133945210,6470,6470,6470,6470,0
|
||||
20250407,115900,133945210,6470,6470,6470,6470,0
|
||||
20250407,115800,133945210,6470,6470,6470,6470,0
|
||||
20250407,115700,133945210,6470,6470,6470,6470,0
|
||||
20250407,115600,133945210,6470,6470,6470,6470,0
|
||||
20250407,115500,133945210,6470,6470,6470,6470,0
|
||||
20250407,115400,133945210,6470,6460,6470,6460,152
|
||||
20250407,115300,132961870,6430,6430,6430,6430,0
|
||||
20250407,115200,132961870,6430,6430,6430,6430,0
|
||||
20250407,115100,132961870,6430,6430,6430,6430,0
|
||||
20250407,115000,132961870,6430,6430,6430,6430,0
|
||||
20250407,114900,132961870,6430,6430,6430,6430,0
|
||||
20250407,114800,132961870,6430,6430,6430,6430,45
|
||||
20250407,114700,132672520,6430,6430,6430,6430,0
|
||||
20250407,114600,132672520,6430,6430,6430,6430,52
|
||||
20250407,114500,132338160,6470,6470,6470,6470,0
|
||||
20250407,114400,132338160,6470,6470,6470,6470,0
|
||||
20250407,114300,132338160,6470,6470,6470,6470,0
|
||||
20250407,114200,132338160,6470,6470,6470,6470,0
|
||||
20250407,114100,132338160,6470,6470,6470,6470,0
|
||||
20250407,114000,132338160,6470,6470,6470,6470,0
|
||||
20250407,113900,132338160,6470,6470,6470,6470,0
|
||||
20250407,113800,132338160,6470,6470,6470,6470,0
|
||||
20250407,113700,132338160,6470,6470,6470,6470,2
|
||||
20250407,113600,132325220,6430,6430,6430,6430,0
|
||||
20250407,113500,132325220,6430,6460,6460,6430,1170
|
||||
20250407,113400,124791570,6470,6470,6470,6470,0
|
||||
20250407,113300,124791570,6470,6470,6470,6470,0
|
||||
20250407,113200,124791570,6470,6470,6470,6470,1
|
||||
20250407,113100,124785100,6470,6470,6470,6470,0
|
||||
20250407,113000,124785100,6470,6470,6470,6470,0
|
||||
20250407,112900,124785100,6470,6470,6470,6470,0
|
||||
20250407,112800,124785100,6470,6470,6470,6470,0
|
||||
20250407,112700,124785100,6470,6470,6470,6470,0
|
||||
20250407,112600,124785100,6470,6470,6470,6470,0
|
||||
20250407,112500,124785100,6470,6470,6470,6470,1
|
||||
20250407,112400,124778630,6440,6440,6440,6440,69
|
||||
20250407,112300,124334270,6440,6460,6460,6440,1013
|
||||
20250407,112200,117804820,6460,6470,6470,6460,729
|
||||
20250407,112100,113090740,6480,6480,6480,6480,1725
|
||||
20250407,112000,101912740,6490,6490,6490,6490,0
|
||||
20250407,111900,101912740,6490,6490,6490,6490,0
|
||||
20250407,111800,101912740,6490,6490,6490,6490,0
|
||||
20250407,111700,101912740,6490,6490,6490,6490,0
|
||||
20250407,111600,101912740,6490,6480,6490,6480,39
|
||||
20250407,111500,101659700,6480,6480,6480,6480,33
|
||||
20250407,111400,101445860,6490,6480,6490,6480,11
|
||||
20250407,111300,101374500,6490,6490,6490,6490,60
|
||||
20250407,111200,100985100,6490,6490,6490,6490,507
|
||||
20250407,111100,97694670,6490,6490,6490,6490,0
|
||||
20250407,111000,97694670,6490,6490,6490,6490,1
|
||||
20250407,110900,97688180,6490,6490,6490,6490,0
|
||||
20250407,110800,97688180,6490,6490,6490,6490,20
|
||||
20250407,110700,97558380,6490,6490,6490,6490,0
|
||||
20250407,110600,97558380,6490,6490,6490,6490,0
|
||||
20250407,110500,97558380,6490,6490,6490,6490,5
|
||||
20250407,110400,97525930,6490,6490,6490,6490,0
|
||||
20250407,110300,97525930,6490,6490,6490,6490,6
|
||||
20250407,110200,97486990,6490,6480,6490,6480,65
|
||||
20250407,110100,97065780,6490,6490,6490,6490,0
|
||||
20250407,110000,97065780,6490,6490,6490,6490,1
|
||||
20250407,105900,97059290,6490,6490,6490,6490,0
|
||||
20250407,105800,97059290,6490,6490,6490,6490,10
|
||||
20250407,105700,96994390,6480,6480,6480,6480,84
|
||||
20250407,105600,96450070,6490,6490,6490,6490,0
|
||||
20250407,105500,96450070,6490,6490,6490,6490,3
|
||||
20250407,105400,96430600,6490,6490,6490,6490,0
|
||||
20250407,105300,96430600,6490,6490,6490,6490,1
|
||||
20250407,105200,96424110,6480,6480,6480,6480,10
|
||||
20250407,105100,96359310,6490,6490,6490,6490,0
|
||||
20250407,105000,96359310,6490,6490,6490,6490,0
|
||||
20250407,104900,96359310,6490,6490,6490,6490,0
|
||||
20250407,104800,96359310,6490,6490,6490,6490,0
|
||||
20250407,104700,96359310,6490,6490,6490,6490,0
|
||||
20250407,104600,96359310,6490,6490,6490,6490,0
|
||||
20250407,104500,96359310,6490,6490,6490,6490,0
|
||||
20250407,104400,96359310,6490,6490,6490,6490,1
|
||||
20250407,104300,96352820,6480,6480,6480,6480,3
|
||||
20250407,104200,96333380,6480,6480,6480,6480,167
|
||||
20250407,104100,95251220,6480,6480,6480,6480,4
|
||||
20250407,104000,95225300,6490,6490,6490,6490,1
|
||||
20250407,103900,95218810,6480,6480,6480,6480,0
|
||||
20250407,103800,95218810,6480,6480,6480,6480,0
|
||||
20250407,103700,95218810,6480,6480,6480,6480,0
|
||||
20250407,103600,95218810,6480,6480,6480,6480,31
|
||||
20250407,103500,95017930,6480,6480,6480,6480,0
|
||||
20250407,103400,95017930,6480,6480,6480,6480,10
|
||||
20250407,103300,94953130,6490,6490,6490,6490,0
|
||||
20250407,103200,94953130,6490,6490,6490,6490,0
|
||||
20250407,103100,94953130,6490,6490,6490,6490,1
|
||||
20250407,103000,94946640,6490,6490,6490,6490,0
|
||||
20250407,102900,94946640,6490,6490,6490,6490,0
|
||||
20250407,102800,94946640,6490,6490,6490,6490,150
|
||||
20250407,102700,93973140,6490,6490,6490,6490,169
|
||||
20250407,102600,92876330,6490,6490,6490,6490,0
|
||||
20250407,102500,92876330,6490,6490,6490,6490,5
|
||||
20250407,102400,92843880,6490,6490,6490,6490,0
|
||||
20250407,102300,92843880,6490,6490,6490,6490,147
|
||||
20250407,102200,91889850,6490,6490,6490,6490,894
|
||||
20250407,102100,86087790,6480,6480,6480,6480,0
|
||||
20250407,102000,86087790,6480,6480,6480,6480,0
|
||||
20250407,101900,86087790,6480,6480,6480,6480,15
|
||||
20250407,101800,85990590,6490,6490,6490,6490,0
|
||||
20250407,101700,85990590,6490,6490,6490,6490,0
|
||||
20250407,101600,85990590,6490,6490,6490,6490,0
|
||||
20250407,101500,85990590,6490,6490,6490,6490,0
|
||||
20250407,101400,85990590,6490,6490,6490,6490,0
|
||||
20250407,101300,85990590,6490,6490,6490,6490,0
|
||||
20250407,101200,85990590,6490,6490,6490,6490,202
|
||||
20250407,101100,84679610,6480,6480,6480,6480,0
|
||||
20250407,101000,84679610,6480,6480,6480,6480,252
|
||||
20250407,100900,83046650,6470,6470,6470,6470,1
|
||||
20250407,100800,83040180,6470,6470,6470,6470,172
|
||||
20250407,100700,81927340,6480,6480,6480,6480,0
|
||||
20250407,100600,81927340,6480,6480,6480,6480,100
|
||||
20250407,100500,81279340,6480,6480,6480,6480,0
|
||||
20250407,100400,81279340,6480,6480,6480,6480,250
|
||||
20250407,100300,79659340,6480,6480,6480,6480,2
|
||||
20250407,100200,79646380,6470,6470,6470,6470,0
|
||||
20250407,100100,79646380,6470,6470,6470,6470,0
|
||||
20250407,100000,79646380,6470,6470,6470,6470,0
|
||||
20250407,095900,79646380,6470,6470,6470,6470,0
|
||||
20250407,095800,79646380,6470,6470,6470,6470,0
|
||||
20250407,095700,79646380,6470,6470,6470,6470,3
|
||||
20250407,095600,79626970,6460,6450,6460,6450,585
|
||||
20250407,095500,75848030,6450,6450,6450,6450,0
|
||||
20250407,095400,75848030,6450,6450,6450,6450,500
|
||||
20250407,095300,72623030,6450,6450,6450,6450,64
|
||||
20250407,095200,72210230,6450,6460,6460,6450,498
|
||||
20250407,095100,68996150,6460,6470,6480,6460,359
|
||||
20250407,095000,66673520,6470,6470,6470,6460,176
|
||||
20250407,094900,65535190,6470,6490,6490,6460,641
|
||||
20250407,094800,61382320,6480,6500,6500,6480,396
|
||||
20250407,094700,58808950,6500,6500,6500,6500,18
|
||||
20250407,094600,58691950,6500,6500,6500,6500,0
|
||||
20250407,094500,58691950,6500,6500,6500,6500,0
|
||||
20250407,094400,58691950,6500,6510,6515,6500,227
|
||||
20250407,094300,57215000,6520,6530,6530,6520,340
|
||||
20250407,094200,54998190,6520,6520,6520,6520,20
|
||||
20250407,094100,54867790,6510,6510,6510,6510,0
|
||||
20250407,094000,54867790,6510,6540,6540,6510,102
|
||||
20250407,093900,54200770,6540,6540,6540,6540,0
|
||||
20250407,093800,54200770,6540,6540,6540,6540,0
|
||||
20250407,093700,54200770,6540,6540,6540,6540,20
|
||||
20250407,093600,54069970,6550,6550,6550,6550,0
|
||||
20250407,093500,54069970,6550,6550,6550,6550,0
|
||||
20250407,093400,54069970,6550,6550,6550,6550,0
|
||||
20250407,093300,54069970,6550,6550,6550,6550,60
|
||||
20250407,093200,53676970,6570,6570,6570,6570,0
|
||||
20250407,093100,53676970,6570,6570,6570,6570,6
|
||||
20250407,093000,53637550,6580,6580,6580,6580,51
|
||||
20250407,092900,53301970,6580,6550,6580,6480,93
|
||||
20250407,092800,52697010,6550,6590,6590,6550,24
|
||||
20250407,092700,52539600,6590,6580,6590,6580,5
|
||||
20250407,092600,52506660,6480,6480,6480,6480,352
|
||||
20250407,092500,50225700,6590,6590,6590,6590,0
|
||||
20250407,092400,50225700,6590,6590,6590,6590,0
|
||||
20250407,092300,50225700,6590,6590,6590,6590,56
|
||||
20250407,092200,49856660,6670,6590,6670,6590,149
|
||||
20250407,092100,48874670,6700,6730,6730,6700,7
|
||||
20250407,092000,48827620,6750,6590,6800,6590,607
|
||||
20250407,091900,44763510,6600,6600,6600,6440,584
|
||||
20250407,091800,40951370,6620,6620,6620,6620,103
|
||||
20250407,091700,40269510,6620,6590,6620,6590,16
|
||||
20250407,091600,40164040,6630,6590,6630,6590,35
|
||||
20250407,091500,39933350,6590,6590,6590,6590,0
|
||||
20250407,091400,39933350,6590,6530,6590,6530,73
|
||||
20250407,091300,39456600,6530,6530,6530,6530,0
|
||||
20250407,091200,39456600,6530,6470,6530,6470,195
|
||||
20250407,091100,38188940,6470,6460,6470,6460,132
|
||||
20250407,091000,37335790,6420,6420,6420,6420,14
|
||||
20250407,090900,37245910,6470,6470,6470,6360,802
|
||||
20250407,090800,32095740,6470,6410,6470,6350,279
|
||||
20250407,090700,30300750,6370,6540,6540,6370,1441
|
||||
20250407,090600,21051860,6540,6610,6610,6540,2029
|
||||
20250407,090500,7660100,6710,6720,6720,6710,2
|
||||
20250407,090400,7646670,6610,6620,6620,6610,598
|
||||
20250407,090300,3690370,6620,6620,6620,6620,0
|
||||
20250407,090200,3690370,6620,6630,6630,6620,10
|
||||
20250407,090100,3624080,6860,6860,6860,6860,0
|
||||
20250407,090000,3624080,6860,6610,6860,6610,548
|
||||
|
Reference in New Issue
Block a user