Update 2025-04-07 2741 candle_min
This commit is contained in:
645
089970/min/candle-20250407.csv
Normal file
645
089970/min/candle-20250407.csv
Normal file
@@ -0,0 +1,645 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,194200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,194100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,194000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,193000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,192000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,191200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,191000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,190000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,185000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,184200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,184000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,183000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,182000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,181200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,181000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,180000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,175000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,174200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,174000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,173000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,172000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,171200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,171000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,170000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,165000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,164200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,164000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,163000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,162000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,161200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,161000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,160000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,155000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154300,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,154200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,154000,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153900,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153800,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153700,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153600,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153500,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153400,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153300,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153200,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153100,2098616610,10000,10000,10000,10000,0
|
||||
20250407,153000,2098616610,10000,10000,10000,10000,1101
|
||||
20250407,152900,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152800,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152700,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152600,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152500,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152400,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152300,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152200,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152100,2087606610,9990,9990,9990,9990,0
|
||||
20250407,152000,2087606610,9990,9990,9990,9990,0
|
||||
20250407,151900,2087606610,9990,9860,9990,9850,201
|
||||
20250407,151800,2085608860,9860,9920,9980,9860,546
|
||||
20250407,151700,2080197300,9910,9910,9970,9900,1007
|
||||
20250407,151600,2070197710,9910,9910,9950,9890,982
|
||||
20250407,151500,2060452890,9950,9890,9950,9890,679
|
||||
20250407,151400,2053732100,9900,9900,9910,9900,671
|
||||
20250407,151300,2047084220,9880,9910,9940,9880,1290
|
||||
20250407,151200,2034306740,9910,9880,9910,9880,807
|
||||
20250407,151100,2026314660,9880,9880,9910,9880,1430
|
||||
20250407,151000,2012167500,9880,9870,9880,9870,649
|
||||
20250407,150900,2005757430,9880,9870,9890,9870,942
|
||||
20250407,150800,1996450700,9880,9880,9880,9850,624
|
||||
20250407,150700,1990287550,9880,9900,9900,9870,1059
|
||||
20250407,150600,1979821150,9900,9890,9900,9870,592
|
||||
20250407,150500,1973968160,9870,9910,9910,9870,1053
|
||||
20250407,150400,1963551340,9880,9880,9910,9880,822
|
||||
20250407,150300,1955419960,9870,9860,9880,9860,687
|
||||
20250407,150200,1948634660,9910,9950,9950,9870,1663
|
||||
20250407,150100,1932148440,9950,9890,9950,9890,1296
|
||||
20250407,150000,1919303740,9870,9880,9890,9750,1058
|
||||
20250407,145900,1908885940,9890,9930,9940,9890,1041
|
||||
20250407,145800,1898564540,9920,9920,9940,9910,866
|
||||
20250407,145700,1889972590,9920,9910,9920,9900,656
|
||||
20250407,145600,1883472010,9910,9910,9910,9900,690
|
||||
20250407,145500,1876634540,9910,9920,9920,9900,776
|
||||
20250407,145400,1868944830,9940,9900,9940,9900,1048
|
||||
20250407,145300,1858558070,9910,9910,9910,9900,679
|
||||
20250407,145200,1851831730,9910,9900,9910,9900,931
|
||||
20250407,145100,1842610820,9900,9910,9920,9900,1113
|
||||
20250407,145000,1831583110,9910,9910,9930,9910,865
|
||||
20250407,144900,1823005920,9910,9910,9910,9900,1357
|
||||
20250407,144800,1809561090,9910,9910,9910,9910,746
|
||||
20250407,144700,1802168230,9910,9900,9910,9900,685
|
||||
20250407,144600,1795383190,9900,9890,9900,9870,745
|
||||
20250407,144500,1788013610,9900,9890,9900,9880,905
|
||||
20250407,144400,1779062930,9900,9890,9900,9890,732
|
||||
20250407,144300,1771820000,9900,9900,9900,9890,933
|
||||
20250407,144200,1762587690,9890,9900,9900,9890,725
|
||||
20250407,144100,1755413200,9890,9900,9900,9890,731
|
||||
20250407,144000,1748179630,9900,9870,9900,9850,962
|
||||
20250407,143900,1738675010,9870,9860,9870,9840,579
|
||||
20250407,143800,1732965550,9860,9850,9860,9800,713
|
||||
20250407,143700,1725941580,9850,9830,9850,9830,698
|
||||
20250407,143600,1719066750,9860,9840,9900,9770,2039
|
||||
20250407,143500,1698978110,9840,9830,9840,9830,685
|
||||
20250407,143400,1692238110,9790,9840,9850,9790,1460
|
||||
20250407,143300,1677887070,9840,9820,9880,9800,1507
|
||||
20250407,143200,1663058410,9820,9840,9880,9810,1162
|
||||
20250407,143100,1651617090,9840,9730,9890,9730,6728
|
||||
20250407,143000,1585551960,9720,9720,9720,9720,0
|
||||
20250407,142900,1585551960,9720,9720,9720,9720,84
|
||||
20250407,142800,1584735480,9720,9750,9750,9720,781
|
||||
20250407,142700,1577129130,9760,9770,9770,9760,215
|
||||
20250407,142600,1575028960,9800,9790,9800,9790,110
|
||||
20250407,142500,1573951540,9760,9760,9790,9750,295
|
||||
20250407,142400,1571074470,9760,9760,9760,9760,20
|
||||
20250407,142300,1570879270,9760,9760,9760,9760,114
|
||||
20250407,142200,1569766630,9750,9760,9760,9750,392
|
||||
20250407,142100,1565941690,9770,9770,9770,9770,0
|
||||
20250407,142000,1565941690,9770,9770,9770,9770,70
|
||||
20250407,141900,1565257790,9760,9750,9760,9750,801
|
||||
20250407,141800,1557441030,9740,9740,9740,9740,57
|
||||
20250407,141700,1556885850,9760,9760,9760,9760,0
|
||||
20250407,141600,1556885850,9760,9750,9760,9750,85
|
||||
20250407,141500,1556056260,9750,9750,9750,9750,0
|
||||
20250407,141400,1556056260,9750,9750,9750,9750,19
|
||||
20250407,141300,1555871010,9760,9770,9770,9760,166
|
||||
20250407,141200,1554250240,9770,9770,9770,9770,19
|
||||
20250407,141100,1554064610,9750,9750,9750,9750,50
|
||||
20250407,141000,1553577110,9760,9760,9760,9760,38
|
||||
20250407,140900,1553206230,9740,9740,9740,9740,0
|
||||
20250407,140800,1553206230,9740,9740,9740,9740,0
|
||||
20250407,140700,1553206230,9740,9740,9760,9740,516
|
||||
20250407,140600,1548177380,9740,9740,9740,9740,3
|
||||
20250407,140500,1548148160,9740,9740,9740,9740,0
|
||||
20250407,140400,1548148160,9740,9740,9740,9740,37
|
||||
20250407,140300,1547787780,9740,9740,9740,9740,0
|
||||
20250407,140200,1547787780,9740,9740,9740,9740,100
|
||||
20250407,140100,1546813780,9740,9740,9740,9740,34
|
||||
20250407,140000,1546482620,9740,9740,9740,9740,6
|
||||
20250407,135900,1546424180,9740,9740,9740,9740,0
|
||||
20250407,135800,1546424180,9740,9740,9750,9740,139
|
||||
20250407,135700,1545070190,9740,9740,9740,9740,1
|
||||
20250407,135600,1545060450,9730,9730,9730,9730,0
|
||||
20250407,135500,1545060450,9730,9720,9730,9720,87
|
||||
20250407,135400,1544214440,9730,9730,9730,9730,195
|
||||
20250407,135300,1542317090,9740,9740,9740,9740,0
|
||||
20250407,135200,1542317090,9740,9740,9740,9740,45
|
||||
20250407,135100,1541878790,9730,9730,9730,9730,0
|
||||
20250407,135000,1541878790,9730,9730,9740,9730,75
|
||||
20250407,134900,1541148620,9720,9720,9720,9720,0
|
||||
20250407,134800,1541148620,9720,9720,9720,9720,0
|
||||
20250407,134700,1541148620,9720,9720,9720,9720,5
|
||||
20250407,134600,1541100020,9720,9720,9720,9720,0
|
||||
20250407,134500,1541100020,9720,9720,9720,9720,1
|
||||
20250407,134400,1541090300,9710,9710,9710,9710,0
|
||||
20250407,134300,1541090300,9710,9710,9720,9710,10
|
||||
20250407,134200,1540993120,9740,9730,9740,9730,324
|
||||
20250407,134100,1537838710,9720,9730,9740,9710,830
|
||||
20250407,134000,1529766220,9740,9760,9760,9740,30
|
||||
20250407,133900,1529473720,9740,9740,9740,9740,38
|
||||
20250407,133800,1529103600,9730,9740,9740,9730,59
|
||||
20250407,133700,1528529520,9740,9740,9740,9740,0
|
||||
20250407,133600,1528529520,9740,9740,9760,9740,203
|
||||
20250407,133500,1526552260,9760,9760,9760,9760,20
|
||||
20250407,133400,1526357060,9760,9760,9760,9760,0
|
||||
20250407,133300,1526357060,9760,9760,9760,9760,10
|
||||
20250407,133200,1526259460,9750,9750,9750,9750,0
|
||||
20250407,133100,1526259460,9750,9750,9750,9750,84
|
||||
20250407,133000,1525440460,9750,9750,9750,9730,215
|
||||
20250407,132900,1523346150,9730,9730,9730,9730,1
|
||||
20250407,132800,1523336420,9760,9760,9760,9760,0
|
||||
20250407,132700,1523336420,9760,9770,9770,9750,237
|
||||
20250407,132600,1521024960,9770,9770,9770,9770,0
|
||||
20250407,132500,1521024960,9770,9770,9770,9770,1
|
||||
20250407,132400,1521015190,9760,9770,9770,9760,285
|
||||
20250407,132300,1518233220,9770,9770,9770,9770,0
|
||||
20250407,132200,1518233220,9770,9770,9770,9770,129
|
||||
20250407,132100,1516972890,9780,9780,9780,9780,38
|
||||
20250407,132000,1516601250,9780,9780,9780,9780,156
|
||||
20250407,131900,1515075570,9790,9790,9790,9790,159
|
||||
20250407,131800,1513518960,9800,9820,9820,9800,593
|
||||
20250407,131700,1507704780,9820,9820,9820,9820,0
|
||||
20250407,131600,1507704780,9820,9830,9830,9820,168
|
||||
20250407,131500,1506054430,9840,9840,9840,9840,55
|
||||
20250407,131400,1505513230,9840,9840,9840,9840,0
|
||||
20250407,131300,1505513230,9840,9840,9840,9840,77
|
||||
20250407,131200,1504755550,9850,9850,9850,9850,97
|
||||
20250407,131100,1503800100,9850,9850,9850,9850,0
|
||||
20250407,131000,1503800100,9850,9850,9850,9850,0
|
||||
20250407,130900,1503800100,9850,9850,9850,9850,0
|
||||
20250407,130800,1503800100,9850,9850,9850,9850,53
|
||||
20250407,130700,1503278050,9840,9840,9840,9840,354
|
||||
20250407,130600,1499794690,9850,9850,9850,9850,179
|
||||
20250407,130500,1498031540,9870,9870,9870,9870,70
|
||||
20250407,130400,1497340640,9850,9850,9850,9850,0
|
||||
20250407,130300,1497340640,9850,9850,9850,9850,58
|
||||
20250407,130200,1496769340,9840,9840,9840,9840,0
|
||||
20250407,130100,1496769340,9840,9840,9840,9840,50
|
||||
20250407,130000,1496277340,9830,9830,9830,9830,37
|
||||
20250407,125900,1495913630,9830,9830,9830,9830,60
|
||||
20250407,125800,1495323830,9820,9820,9820,9820,0
|
||||
20250407,125700,1495323830,9820,9810,9820,9810,123
|
||||
20250407,125600,1494117070,9820,9840,9840,9810,597
|
||||
20250407,125500,1488247280,9880,9850,9880,9840,152
|
||||
20250407,125400,1486749700,9870,9850,9910,9840,668
|
||||
20250407,125300,1480163550,9850,9840,9950,9810,3685
|
||||
20250407,125200,1443861520,9810,9820,9820,9810,77
|
||||
20250407,125100,1443105390,9820,9820,9820,9820,2
|
||||
20250407,125000,1443085750,9840,9840,9840,9840,79
|
||||
20250407,124900,1442308390,9810,9820,9820,9810,201
|
||||
20250407,124800,1440336080,9810,9800,9810,9800,116
|
||||
20250407,124700,1439199240,9800,9800,9800,9800,0
|
||||
20250407,124600,1439199240,9800,9800,9800,9800,1
|
||||
20250407,124500,1439189440,9800,9840,9880,9800,295
|
||||
20250407,124400,1436288200,9800,9830,9840,9800,98
|
||||
20250407,124300,1435324890,9820,9800,9820,9800,290
|
||||
20250407,124200,1432482490,9800,9840,9840,9800,252
|
||||
20250407,124100,1430011190,9840,9840,9930,9800,4319
|
||||
20250407,124000,1387505990,9850,9840,9850,9840,68
|
||||
20250407,123900,1386836660,9850,9850,9850,9850,38
|
||||
20250407,123800,1386462360,9840,9840,9840,9840,0
|
||||
20250407,123700,1386462360,9840,9840,9840,9840,10
|
||||
20250407,123600,1386363960,9850,9850,9910,9830,1642
|
||||
20250407,123500,1370174240,9890,9830,9890,9830,1282
|
||||
20250407,123400,1357565130,9860,9830,9860,9830,643
|
||||
20250407,123300,1351241880,9840,9840,9840,9840,58
|
||||
20250407,123200,1350671160,9860,9860,9860,9860,0
|
||||
20250407,123100,1350671160,9860,9860,9860,9860,19
|
||||
20250407,123000,1350483820,9830,9840,9840,9830,73
|
||||
20250407,122900,1349765860,9860,9860,9860,9860,0
|
||||
20250407,122800,1349765860,9860,9860,9860,9860,88
|
||||
20250407,122700,1348898180,9840,9840,9840,9840,38
|
||||
20250407,122600,1348524260,9870,9870,9870,9870,3
|
||||
20250407,122500,1348494650,9870,9840,9870,9810,481
|
||||
20250407,122400,1343762760,9840,9800,9900,9800,1559
|
||||
20250407,122300,1328438960,9800,9790,9800,9790,442
|
||||
20250407,122200,1324107370,9790,9790,9790,9790,0
|
||||
20250407,122100,1324107370,9790,9800,9800,9790,39
|
||||
20250407,122000,1323725180,9790,9790,9790,9790,0
|
||||
20250407,121900,1323725180,9790,9790,9790,9790,0
|
||||
20250407,121800,1323725180,9790,9790,9790,9790,50
|
||||
20250407,121700,1323235680,9800,9800,9800,9800,0
|
||||
20250407,121600,1323235680,9800,9800,9800,9800,63
|
||||
20250407,121500,1322618280,9800,9800,9800,9800,49
|
||||
20250407,121400,1322138080,9780,9780,9780,9780,0
|
||||
20250407,121300,1322138080,9780,9800,9800,9780,273
|
||||
20250407,121200,1319464900,9790,9790,9790,9790,0
|
||||
20250407,121100,1319464900,9790,9790,9790,9790,0
|
||||
20250407,121000,1319464900,9790,9795,9800,9790,34
|
||||
20250407,120900,1319131770,9790,9790,9790,9790,15
|
||||
20250407,120800,1318984920,9795,9795,9795,9795,38
|
||||
20250407,120700,1318612710,9800,9800,9800,9800,0
|
||||
20250407,120600,1318612710,9800,9795,9800,9795,204
|
||||
20250407,120500,1316614510,9800,9800,9800,9800,19
|
||||
20250407,120400,1316428310,9800,9800,9800,9800,0
|
||||
20250407,120300,1316428310,9800,9800,9800,9800,0
|
||||
20250407,120200,1316428310,9800,9790,9800,9790,42
|
||||
20250407,120100,1316017090,9790,9790,9790,9790,0
|
||||
20250407,120000,1316017090,9790,9790,9790,9790,32
|
||||
20250407,115900,1315703810,9790,9790,9790,9790,8
|
||||
20250407,115800,1315625490,9780,9780,9780,9780,30
|
||||
20250407,115700,1315332090,9780,9780,9780,9780,7
|
||||
20250407,115600,1315263630,9770,9770,9770,9770,30
|
||||
20250407,115500,1314970530,9770,9770,9770,9770,8
|
||||
20250407,115400,1314892370,9770,9770,9770,9770,24
|
||||
20250407,115300,1314657890,9780,9790,9790,9780,64
|
||||
20250407,115200,1314031400,9780,9780,9780,9780,31
|
||||
20250407,115100,1313728220,9780,9790,9790,9780,107
|
||||
20250407,115000,1312680830,9790,9800,9820,9780,125
|
||||
20250407,114900,1311454420,9790,9790,9790,9790,35
|
||||
20250407,114800,1311111770,9800,9800,9800,9800,0
|
||||
20250407,114700,1311111770,9800,9780,9800,9780,35
|
||||
20250407,114600,1310769340,9780,9790,9790,9780,11
|
||||
20250407,114500,1310661720,9790,9800,9800,9790,49
|
||||
20250407,114400,1310181960,9790,9780,9790,9780,18
|
||||
20250407,114300,1310005910,9780,9780,9780,9780,31
|
||||
20250407,114200,1309702730,9770,9770,9770,9770,99
|
||||
20250407,114100,1308735500,9760,9790,9790,9760,304
|
||||
20250407,114000,1305763250,9790,9800,9810,9790,186
|
||||
20250407,113900,1303940070,9800,9800,9820,9800,173
|
||||
20250407,113800,1302242450,9800,9800,9810,9800,69
|
||||
20250407,113700,1301565870,9800,9800,9800,9800,7
|
||||
20250407,113600,1301497270,9800,9800,9800,9800,24
|
||||
20250407,113500,1301262070,9800,9800,9800,9800,7
|
||||
20250407,113400,1301193470,9790,9800,9800,9790,140
|
||||
20250407,113300,1299821770,9790,9870,9870,9780,157
|
||||
20250407,113200,1298273990,9810,9760,9840,9760,402
|
||||
20250407,113100,1294334200,9770,9810,9810,9770,899
|
||||
20250407,113000,1285541430,9810,9810,9810,9810,24
|
||||
20250407,112900,1285305990,9820,9820,9820,9820,96
|
||||
20250407,112800,1284363270,9850,9800,9850,9800,204
|
||||
20250407,112700,1282360120,9790,9790,9800,9790,32
|
||||
20250407,112600,1282046830,9790,9780,9790,9780,15
|
||||
20250407,112500,1281900020,9830,9780,9870,9780,262
|
||||
20250407,112400,1279321600,9780,9800,9800,9780,107
|
||||
20250407,112300,1278273140,9780,9800,9800,9780,31
|
||||
20250407,112200,1277969940,9770,9790,9790,9770,287
|
||||
20250407,112100,1275160350,9790,9790,9790,9790,32
|
||||
20250407,112000,1274847070,9800,9790,9800,9790,44
|
||||
20250407,111900,1274415930,9790,9790,9790,9780,648
|
||||
20250407,111800,1268075770,9790,9800,9810,9790,215
|
||||
20250407,111700,1265968820,9810,9810,9840,9800,745
|
||||
20250407,111600,1258666000,9810,9810,9810,9810,30
|
||||
20250407,111500,1258371700,9820,9810,9840,9810,352
|
||||
20250407,111400,1254910270,9810,9810,9830,9810,143
|
||||
20250407,111300,1253506160,9830,9830,9830,9830,50
|
||||
20250407,111200,1253014660,9810,9830,9830,9810,23
|
||||
20250407,111100,1252788690,9840,9840,9840,9840,70
|
||||
20250407,111000,1252099890,9850,9850,9850,9850,120
|
||||
20250407,110900,1250917890,9850,9850,9860,9850,26
|
||||
20250407,110800,1250661690,9850,9840,9860,9840,39
|
||||
20250407,110700,1250277540,9820,9820,9820,9820,25
|
||||
20250407,110600,1250032040,9820,9890,9890,9820,553
|
||||
20250407,110500,1244578300,9890,9860,9920,9860,581
|
||||
20250407,110400,1238845870,9860,9830,9860,9830,28
|
||||
20250407,110300,1238570410,9830,9820,9830,9820,107
|
||||
20250407,110200,1237518930,9820,9810,9830,9810,76
|
||||
20250407,110100,1236772030,9860,9810,9910,9810,1101
|
||||
20250407,110000,1225931800,9800,9800,9800,9800,7
|
||||
20250407,105900,1225863200,9800,9800,9800,9800,134
|
||||
20250407,105800,1224550000,9790,9810,9810,9780,70
|
||||
20250407,105700,1223864140,9780,9780,9780,9780,7
|
||||
20250407,105600,1223795680,9770,9770,9770,9770,25
|
||||
20250407,105500,1223551430,9780,9810,9810,9780,8
|
||||
20250407,105400,1223473160,9790,9790,9790,9790,30
|
||||
20250407,105300,1223179460,9790,9790,9790,9790,7
|
||||
20250407,105200,1223110930,9780,9780,9780,9780,141
|
||||
20250407,105100,1221731950,9800,9790,9800,9790,54
|
||||
20250407,105000,1221202810,9790,9790,9790,9790,25
|
||||
20250407,104900,1220958060,9800,9800,9810,9770,31
|
||||
20250407,104800,1220654720,9770,9780,9780,9770,174
|
||||
20250407,104700,1218954340,9770,9820,9830,9740,167
|
||||
20250407,104600,1217315550,9860,9770,9860,9750,1348
|
||||
20250407,104500,1204146420,9810,9800,9810,9770,429
|
||||
20250407,104400,1199945190,9810,9840,9840,9810,78
|
||||
20250407,104300,1199179370,9820,9780,9860,9780,159
|
||||
20250407,104200,1197620470,9780,9780,9780,9780,7
|
||||
20250407,104100,1197552010,9780,9780,9780,9780,31
|
||||
20250407,104000,1197248830,9790,9820,9830,9770,1146
|
||||
20250407,103900,1186005180,9800,9800,9800,9800,31
|
||||
20250407,103800,1185701380,9820,9800,9820,9800,422
|
||||
20250407,103700,1181561440,9800,9800,9800,9800,30
|
||||
20250407,103600,1181267440,9790,9770,9790,9770,97
|
||||
20250407,103500,1180318290,9780,9780,9820,9770,299
|
||||
20250407,103400,1177389470,9800,9820,9820,9770,525
|
||||
20250407,103300,1172244610,9850,9820,9860,9820,30
|
||||
20250407,103200,1171949090,9840,9840,9840,9810,114
|
||||
20250407,103100,1170828080,9840,9840,9840,9800,78
|
||||
20250407,103000,1170060840,9830,9800,9830,9800,125
|
||||
20250407,102900,1168833020,9800,9800,9800,9800,10
|
||||
20250407,102800,1168735020,9790,9790,9800,9790,137
|
||||
20250407,102700,1167392730,9830,9770,9840,9770,525
|
||||
20250407,102600,1162249650,9770,9790,9800,9770,209
|
||||
20250407,102500,1160203300,9800,9760,9800,9760,72
|
||||
20250407,102400,1159498940,9790,9750,9790,9730,373
|
||||
20250407,102300,1155860390,9750,9740,9750,9730,124
|
||||
20250407,102200,1154652540,9720,9710,9720,9710,156
|
||||
20250407,102100,1153136280,9710,9710,9710,9710,24
|
||||
20250407,102000,1152903240,9710,9720,9750,9550,3201
|
||||
20250407,101900,1122077540,9710,9700,9710,9690,734
|
||||
20250407,101800,1114952450,9710,9710,9710,9710,19
|
||||
20250407,101700,1114767960,9710,9690,9720,9680,509
|
||||
20250407,101600,1109826270,9680,9680,9680,9670,252
|
||||
20250407,101500,1107387120,9690,9690,9690,9690,1
|
||||
20250407,101400,1107377430,9680,9690,9700,9680,646
|
||||
20250407,101300,1101116690,9690,9700,9700,9690,95
|
||||
20250407,101200,1100196040,9690,9690,9690,9690,141
|
||||
20250407,101100,1098829750,9680,9650,9680,9650,241
|
||||
20250407,101000,1096497080,9650,9630,9680,9620,508
|
||||
20250407,100900,1091602390,9670,9650,9670,9640,232
|
||||
20250407,100800,1089361200,9670,9650,9670,9630,255
|
||||
20250407,100700,1086896460,9640,9630,9730,9630,173
|
||||
20250407,100600,1085222560,9600,9600,9620,9580,196
|
||||
20250407,100500,1083340740,9620,9610,9620,9580,107
|
||||
20250407,100400,1082312600,9610,9610,9610,9570,299
|
||||
20250407,100300,1079442850,9620,9620,9620,9610,105
|
||||
20250407,100200,1078433740,9610,9610,9630,9610,176
|
||||
20250407,100100,1076742230,9610,9600,9660,9590,455
|
||||
20250407,100000,1072367630,9600,9610,9610,9570,255
|
||||
20250407,095900,1069920260,9650,9570,9660,9570,1247
|
||||
20250407,095800,1057906860,9570,9590,9610,9570,13
|
||||
20250407,095700,1057782230,9590,9610,9610,9590,129
|
||||
20250407,095600,1056543030,9610,9580,9610,9560,1439
|
||||
20250407,095500,1042758080,9590,9590,9590,9590,405
|
||||
20250407,095400,1038874130,9600,9630,9630,9600,722
|
||||
20250407,095300,1031936460,9620,9620,9660,9620,261
|
||||
20250407,095200,1029420060,9630,9630,9630,9630,24
|
||||
20250407,095100,1029188940,9620,9620,9630,9620,223
|
||||
20250407,095000,1027043520,9600,9610,9610,9600,367
|
||||
20250407,094900,1023518830,9610,9610,9610,9610,194
|
||||
20250407,094800,1021654490,9610,9630,9650,9610,434
|
||||
20250407,094700,1017481270,9630,9630,9630,9630,15
|
||||
20250407,094600,1017336820,9630,9630,9630,9630,100
|
||||
20250407,094500,1016373820,9630,9640,9660,9630,199
|
||||
20250407,094400,1014455990,9660,9650,9660,9620,175
|
||||
20250407,094300,1012766870,9660,9650,9660,9620,180
|
||||
20250407,094200,1011030660,9660,9650,9660,9650,131
|
||||
20250407,094100,1009765260,9650,9650,9650,9630,761
|
||||
20250407,094000,1002427090,9690,9670,9690,9670,306
|
||||
20250407,093900,999464630,9660,9660,9660,9630,818
|
||||
20250407,093800,991571520,9690,9620,9690,9620,613
|
||||
20250407,093700,985652040,9610,9610,9610,9610,51
|
||||
20250407,093600,985161930,9600,9620,9620,9600,265
|
||||
20250407,093500,982613690,9620,9620,9620,9620,26
|
||||
20250407,093400,982363570,9620,9620,9620,9620,39
|
||||
20250407,093300,981988390,9620,9630,9630,9620,8
|
||||
20250407,093200,981911420,9610,9570,9610,9570,231
|
||||
20250407,093100,979697000,9570,9610,9610,9560,354
|
||||
20250407,093000,976301300,9610,9630,9650,9590,320
|
||||
20250407,092900,973226710,9650,9560,9730,9550,2375
|
||||
20250407,092800,950352740,9550,9590,9660,9500,7009
|
||||
20250407,092700,883635960,9580,9610,9610,9580,417
|
||||
20250407,092600,879634560,9610,9610,9630,9610,299
|
||||
20250407,092500,876759880,9620,9640,9650,9590,2656
|
||||
20250407,092400,851217180,9650,9610,9700,9510,18717
|
||||
20250407,092300,671201480,9620,9700,9730,9620,1560
|
||||
20250407,092200,656106640,9690,9690,9790,9670,2092
|
||||
20250407,092100,635804540,9700,9780,9830,9670,6504
|
||||
20250407,092000,572682340,9700,9780,9860,9700,5602
|
||||
20250407,091900,518286120,9700,9770,9810,9690,6568
|
||||
20250407,091800,454399150,9770,9840,9900,9770,3023
|
||||
20250407,091700,424783210,9830,9830,9830,9830,35
|
||||
20250407,091600,424439160,9880,9810,9950,9810,624
|
||||
20250407,091500,418269090,9840,9850,9860,9760,142
|
||||
20250407,091400,416871360,9750,9790,9860,9750,707
|
||||
20250407,091300,409960540,9790,9790,9830,9790,161
|
||||
20250407,091200,408378750,9830,9840,9840,9770,173
|
||||
20250407,091100,406686400,9780,9860,9860,9780,471
|
||||
20250407,091000,402070130,9790,9930,9930,9780,435
|
||||
20250407,090900,397801310,9780,9760,9900,9760,2148
|
||||
20250407,090800,376766870,9790,9910,9960,9770,10326
|
||||
20250407,090700,275469240,9970,10040,10040,9920,576
|
||||
20250407,090600,269746780,10040,9880,10100,9880,104
|
||||
20250407,090500,268702840,9890,9820,10100,9820,6625
|
||||
20250407,090400,203376220,9820,9910,9910,9820,3839
|
||||
20250407,090300,165522870,9900,9900,9990,9900,949
|
||||
20250407,090200,156106530,9990,9940,9990,9860,13228
|
||||
20250407,090100,24994100,9930,10120,10120,9920,436
|
||||
20250407,090000,20659830,10140,9890,10480,9890,2076
|
||||
|
Reference in New Issue
Block a user