Update 2025-04-07 2741 candle_min
This commit is contained in:
648
094170/min/candle-20250407.csv
Normal file
648
094170/min/candle-20250407.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,194500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,194400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,194300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,194200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,194100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,194000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,193000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,192000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,191500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,191000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,190000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,185000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,184500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,184000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,183000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,182000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,181500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,181000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,180000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,175000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,174500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,174000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,173000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,172000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,171500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,171000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,170000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,165000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,164500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,164000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,163000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,162000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,161500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,161000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,160000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,155000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154600,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,154500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,154000,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153900,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153800,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153700,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153600,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153500,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153400,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153300,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153200,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153100,2629910515,19520,19520,19520,19520,0
|
||||
20250407,153000,2629910515,19520,19520,19520,19520,3513
|
||||
20250407,152900,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152800,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152700,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152600,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152500,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152400,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152300,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152200,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152100,2561336755,19660,19660,19660,19660,0
|
||||
20250407,152000,2561336755,19660,19660,19660,19660,0
|
||||
20250407,151900,2561336755,19660,19620,19660,19600,1109
|
||||
20250407,151800,2539558285,19640,19650,19670,19620,51
|
||||
20250407,151700,2538556915,19670,19650,19680,19640,81
|
||||
20250407,151600,2536965595,19650,19675,19680,19640,1077
|
||||
20250407,151500,2515801315,19670,19670,19680,19670,72
|
||||
20250407,151400,2514385055,19680,19700,19700,19670,58
|
||||
20250407,151300,2513244125,19670,19710,19710,19670,301
|
||||
20250407,151200,2507317155,19690,19670,19690,19670,561
|
||||
20250407,151100,2496282245,19660,19710,19710,19660,722
|
||||
20250407,151000,2482081595,19700,19760,19760,19700,559
|
||||
20250407,150900,2471062845,19760,19760,19760,19760,88
|
||||
20250407,150800,2469323965,19730,19760,19760,19730,166
|
||||
20250407,150700,2466046155,19760,19760,19760,19760,57
|
||||
20250407,150600,2464919835,19760,19770,19770,19740,29
|
||||
20250407,150500,2464346995,19770,19740,19770,19740,88
|
||||
20250407,150400,2462609845,19730,19780,19780,19720,404
|
||||
20250407,150300,2454640005,19780,19780,19780,19710,4
|
||||
20250407,150200,2454560955,19710,19790,19790,19710,2
|
||||
20250407,150100,2454521455,19790,19710,19790,19710,73
|
||||
20250407,150000,2453082385,19710,19710,19710,19710,177
|
||||
20250407,145900,2449593715,19710,19700,19710,19700,1033
|
||||
20250407,145800,2429243605,19700,19700,19700,19700,0
|
||||
20250407,145700,2429243605,19700,19690,19700,19690,101
|
||||
20250407,145600,2427254865,19680,19720,19720,19680,1486
|
||||
20250407,145500,2397977425,19710,19710,19710,19710,0
|
||||
20250407,145400,2397977425,19710,19710,19710,19710,0
|
||||
20250407,145300,2397977425,19710,19740,19740,19710,278
|
||||
20250407,145200,2392497765,19740,19740,19740,19740,0
|
||||
20250407,145100,2392497765,19740,19740,19740,19740,1
|
||||
20250407,145000,2392478025,19710,19710,19710,19710,125
|
||||
20250407,144900,2390014275,19710,19710,19710,19710,0
|
||||
20250407,144800,2390014275,19710,19735,19740,19710,185
|
||||
20250407,144700,2386366365,19735,19735,19735,19735,2
|
||||
20250407,144600,2386326895,19730,19730,19730,19730,57
|
||||
20250407,144500,2385202285,19720,19720,19720,19720,0
|
||||
20250407,144400,2385202285,19720,19720,19720,19720,92
|
||||
20250407,144300,2383388045,19730,19730,19730,19730,5
|
||||
20250407,144200,2383289395,19720,19720,19720,19720,9
|
||||
20250407,144100,2383111915,19710,19710,19710,19710,0
|
||||
20250407,144000,2383111915,19710,19720,19720,19710,22
|
||||
20250407,143900,2382678275,19710,19710,19710,19710,351
|
||||
20250407,143800,2375760065,19710,19720,19720,19700,227
|
||||
20250407,143700,2371287145,19730,19730,19730,19730,7
|
||||
20250407,143600,2371149035,19730,19730,19730,19730,1
|
||||
20250407,143500,2371129305,19720,19720,19720,19720,698
|
||||
20250407,143400,2357364745,19720,19720,19720,19720,0
|
||||
20250407,143300,2357364745,19720,19720,19720,19720,0
|
||||
20250407,143200,2357364745,19720,19720,19720,19720,0
|
||||
20250407,143100,2357364745,19720,19700,19750,19700,575
|
||||
20250407,143000,2346022875,19720,19720,19720,19710,365
|
||||
20250407,142900,2338828375,19730,19750,19750,19730,1005
|
||||
20250407,142800,2318994725,19750,19770,19770,19750,30
|
||||
20250407,142700,2318401825,19770,19770,19770,19770,10
|
||||
20250407,142600,2318204125,19760,19760,19760,19760,0
|
||||
20250407,142500,2318204125,19760,19760,19760,19760,6
|
||||
20250407,142400,2318085565,19760,19760,19760,19760,0
|
||||
20250407,142300,2318085565,19760,19750,19760,19750,102
|
||||
20250407,142200,2316071055,19750,19750,19750,19750,104
|
||||
20250407,142100,2314017055,19750,19750,19750,19750,12
|
||||
20250407,142000,2313780055,19850,19790,19850,19790,397
|
||||
20250407,141900,2305916945,19790,19740,19790,19740,1159
|
||||
20250407,141800,2283005095,19760,19740,19760,19730,612
|
||||
20250407,141700,2270922255,19740,19750,19750,19740,168
|
||||
20250407,141600,2267604935,19750,19740,19750,19740,550
|
||||
20250407,141500,2256742735,19760,19760,19760,19750,944
|
||||
20250407,141400,2238098375,19770,19770,19770,19760,204
|
||||
20250407,141300,2234065635,19770,19790,19790,19770,37
|
||||
20250407,141200,2233333555,19800,19800,19800,19800,50
|
||||
20250407,141100,2232343555,19790,19800,19800,19790,27
|
||||
20250407,141000,2231809195,19790,19790,19790,19790,0
|
||||
20250407,140900,2231809195,19790,19790,19790,19790,0
|
||||
20250407,140800,2231809195,19790,19790,19790,19790,0
|
||||
20250407,140700,2231809195,19790,19790,19790,19790,0
|
||||
20250407,140600,2231809195,19790,19790,19790,19790,0
|
||||
20250407,140500,2231809195,19790,19790,19790,19790,25
|
||||
20250407,140400,2231314445,19790,19790,19790,19790,25
|
||||
20250407,140300,2230819695,19790,19800,19800,19790,169
|
||||
20250407,140200,2227473725,19800,19800,19800,19800,71
|
||||
20250407,140100,2226067925,19800,19770,19800,19770,2077
|
||||
20250407,140000,2184969605,19760,19780,19780,19760,165
|
||||
20250407,135900,2181707105,19780,19790,19790,19770,322
|
||||
20250407,135800,2175337215,19790,19790,19790,19790,74
|
||||
20250407,135700,2173872755,19780,19800,19800,19780,548
|
||||
20250407,135600,2163032085,19810,19810,19810,19810,0
|
||||
20250407,135500,2163032085,19810,19830,19830,19800,368
|
||||
20250407,135400,2155743815,19820,19840,19840,19820,142
|
||||
20250407,135300,2152928555,19830,19830,19830,19830,0
|
||||
20250407,135200,2152928555,19830,19820,19830,19820,12
|
||||
20250407,135100,2152690635,19810,19810,19810,19810,20
|
||||
20250407,135000,2152294435,19820,19820,19820,19820,40
|
||||
20250407,134900,2151501635,19810,19810,19810,19810,147
|
||||
20250407,134800,2148589565,19810,19810,19810,19810,1
|
||||
20250407,134700,2148569755,19810,19810,19810,19810,5
|
||||
20250407,134600,2148470705,19800,19800,19800,19800,91
|
||||
20250407,134500,2146668905,19800,19800,19800,19800,273
|
||||
20250407,134400,2141263505,19800,19800,19800,19800,11
|
||||
20250407,134300,2141045705,19790,19810,19810,19790,99
|
||||
20250407,134200,2139085415,19820,19810,19820,19810,111
|
||||
20250407,134100,2136886405,19820,19820,19820,19820,20
|
||||
20250407,134000,2136490005,19820,19830,19830,19820,11
|
||||
20250407,133900,2136271975,19840,19850,19850,19840,32
|
||||
20250407,133800,2135637085,19860,19860,19860,19860,201
|
||||
20250407,133700,2131645225,19860,19860,19860,19850,649
|
||||
20250407,133600,2118762015,19870,19870,19870,19870,4
|
||||
20250407,133500,2118682535,19870,19890,19890,19870,238
|
||||
20250407,133400,2113950885,19900,19900,19900,19900,155
|
||||
20250407,133300,2110866385,19900,19970,19970,19900,3735
|
||||
20250407,133200,2036425405,19970,19970,19970,19970,3
|
||||
20250407,133100,2036365495,19970,19970,19970,19970,60
|
||||
20250407,133000,2035167295,19980,19990,19990,19980,488
|
||||
20250407,132900,2025416055,20050,20050,20050,20050,17
|
||||
20250407,132800,2025075205,20050,20050,20050,20050,0
|
||||
20250407,132700,2025075205,20050,20050,20050,20050,0
|
||||
20250407,132600,2025075205,20050,20050,20050,20050,1
|
||||
20250407,132500,2025055155,20050,20050,20050,20050,0
|
||||
20250407,132400,2025055155,20050,20000,20050,20000,133
|
||||
20250407,132300,2022393855,19990,19990,19990,19990,90
|
||||
20250407,132200,2020594755,19990,19990,19990,19990,0
|
||||
20250407,132100,2020594755,19990,19990,19990,19990,0
|
||||
20250407,132000,2020594755,19990,19990,19990,19990,150
|
||||
20250407,131900,2017596255,19990,19990,19990,19990,124
|
||||
20250407,131800,2015117495,20000,19990,20000,19990,259
|
||||
20250407,131700,2009939495,20000,20000,20000,19990,701
|
||||
20250407,131600,1995924885,20000,20000,20000,20000,66
|
||||
20250407,131500,1994604885,20050,20050,20050,20050,10
|
||||
20250407,131400,1994404385,20000,20000,20000,20000,6
|
||||
20250407,131300,1994284385,20000,20000,20000,20000,0
|
||||
20250407,131200,1994284385,20000,20000,20000,20000,100
|
||||
20250407,131100,1992284385,20000,20000,20000,20000,0
|
||||
20250407,131000,1992284385,20000,20000,20000,20000,24
|
||||
20250407,130900,1991804385,20000,20000,20000,20000,100
|
||||
20250407,130800,1989804385,20000,20000,20000,20000,14
|
||||
20250407,130700,1989524385,20050,20050,20050,20050,0
|
||||
20250407,130600,1989524385,20050,20050,20050,20050,128
|
||||
20250407,130500,1986957985,20050,20050,20050,20050,0
|
||||
20250407,130400,1986957985,20050,20050,20050,20050,0
|
||||
20250407,130300,1986957985,20050,20050,20050,20050,4
|
||||
20250407,130200,1986877785,20100,20100,20100,20100,0
|
||||
20250407,130100,1986877785,20100,20100,20100,20100,0
|
||||
20250407,130000,1986877785,20100,20100,20100,20100,13
|
||||
20250407,125900,1986616485,20100,20100,20100,20100,0
|
||||
20250407,125800,1986616485,20100,20100,20100,20100,0
|
||||
20250407,125700,1986616485,20100,20100,20100,20100,0
|
||||
20250407,125600,1986616485,20100,20100,20150,20100,295
|
||||
20250407,125500,1980686935,20100,20100,20100,20100,0
|
||||
20250407,125400,1980686935,20100,20100,20100,20100,3
|
||||
20250407,125300,1980626635,20100,20100,20100,20000,205
|
||||
20250407,125200,1976506235,20050,20100,20100,20050,238
|
||||
20250407,125100,1971727835,20100,20100,20100,20100,0
|
||||
20250407,125000,1971727835,20100,20100,20100,20100,100
|
||||
20250407,124900,1969717835,20100,20100,20100,20100,272
|
||||
20250407,124800,1964250635,20150,20150,20150,20150,0
|
||||
20250407,124700,1964250635,20150,20150,20150,20150,0
|
||||
20250407,124600,1964250635,20150,20150,20150,20150,0
|
||||
20250407,124500,1964250635,20150,20100,20150,20100,250
|
||||
20250407,124400,1959223785,20050,20050,20050,20050,43
|
||||
20250407,124300,1958361635,20050,20050,20050,20050,0
|
||||
20250407,124200,1958361635,20050,20050,20050,20050,0
|
||||
20250407,124100,1958361635,20050,20050,20050,20050,58
|
||||
20250407,124000,1957198735,20050,20050,20050,20050,16
|
||||
20250407,123900,1956877935,20050,20050,20050,20050,9
|
||||
20250407,123800,1956697485,20050,20050,20050,20050,140
|
||||
20250407,123700,1953890485,20050,20050,20050,20050,0
|
||||
20250407,123600,1953890485,20050,20050,20050,20050,38
|
||||
20250407,123500,1953128585,20050,20050,20050,20050,0
|
||||
20250407,123400,1953128585,20050,20050,20050,20050,26
|
||||
20250407,123300,1952607285,20050,20050,20050,19990,1187
|
||||
20250407,123200,1928864545,20100,20100,20100,20100,0
|
||||
20250407,123100,1928864545,20100,20100,20100,20100,247
|
||||
20250407,123000,1923899845,20100,20100,20100,20100,15
|
||||
20250407,122900,1923598345,20200,20200,20200,20200,0
|
||||
20250407,122800,1923598345,20200,20200,20200,20200,0
|
||||
20250407,122700,1923598345,20200,20200,20200,20200,0
|
||||
20250407,122600,1923598345,20200,20150,20200,20100,1120
|
||||
20250407,122500,1901012295,20100,20100,20100,20100,0
|
||||
20250407,122400,1901012295,20100,20100,20100,20100,2199
|
||||
20250407,122300,1856812395,20100,20100,20100,20100,5
|
||||
20250407,122200,1856711895,20100,20100,20100,20100,0
|
||||
20250407,122100,1856711895,20100,20100,20100,20100,0
|
||||
20250407,122000,1856711895,20100,20100,20100,20100,1
|
||||
20250407,121900,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121800,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121700,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121600,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121500,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121400,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121300,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121200,1856691795,20100,20100,20100,20100,0
|
||||
20250407,121100,1856691795,20100,20100,20100,20100,14
|
||||
20250407,121000,1856410395,20050,20050,20050,20050,20
|
||||
20250407,120900,1856009395,20050,20050,20050,20050,100
|
||||
20250407,120800,1854004395,20100,20100,20100,20100,20
|
||||
20250407,120700,1853602395,20100,20100,20100,20100,177
|
||||
20250407,120600,1850044695,20150,20150,20150,20150,0
|
||||
20250407,120500,1850044695,20150,20150,20150,20150,0
|
||||
20250407,120400,1850044695,20150,20150,20150,20150,24
|
||||
20250407,120300,1849561095,20150,20150,20150,20150,0
|
||||
20250407,120200,1849561095,20150,20150,20150,20150,0
|
||||
20250407,120100,1849561095,20150,20150,20150,20150,3
|
||||
20250407,120000,1849500645,20100,20100,20100,20100,283
|
||||
20250407,115900,1843812345,20150,20150,20150,20150,4
|
||||
20250407,115800,1843731745,20100,20100,20100,20100,91
|
||||
20250407,115700,1841902645,20100,20100,20100,20100,0
|
||||
20250407,115600,1841902645,20100,20100,20100,20100,6
|
||||
20250407,115500,1841782045,20100,20100,20100,20100,19
|
||||
20250407,115400,1841400145,20100,20100,20100,20100,204
|
||||
20250407,115300,1837299745,20100,20050,20100,20050,805
|
||||
20250407,115200,1821122195,20050,20050,20050,20050,62
|
||||
20250407,115100,1819879095,20050,20050,20050,20050,5
|
||||
20250407,115000,1819778845,20000,20000,20000,20000,0
|
||||
20250407,114900,1819778845,20000,20000,20000,20000,0
|
||||
20250407,114800,1819778845,20000,20000,20000,20000,0
|
||||
20250407,114700,1819778845,20000,20000,20000,20000,30
|
||||
20250407,114600,1819178845,20000,20000,20000,20000,5
|
||||
20250407,114500,1819078845,20000,20000,20000,20000,26
|
||||
20250407,114400,1818558845,20100,20100,20100,20100,1
|
||||
20250407,114300,1818538745,20050,20050,20050,20050,0
|
||||
20250407,114200,1818538745,20050,20050,20050,20050,39
|
||||
20250407,114100,1817756795,20050,20050,20050,20050,0
|
||||
20250407,114000,1817756795,20050,20050,20050,20050,0
|
||||
20250407,113900,1817756795,20050,20100,20100,20050,136
|
||||
20250407,113800,1815029945,20050,20050,20050,20050,20
|
||||
20250407,113700,1814628945,20050,20050,20050,20050,0
|
||||
20250407,113600,1814628945,20050,20050,20050,20050,845
|
||||
20250407,113500,1797686695,20050,20050,20050,20050,39
|
||||
20250407,113400,1796904745,20050,20050,20050,20050,25
|
||||
20250407,113300,1796403495,20000,20000,20000,20000,664
|
||||
20250407,113200,1783123495,19990,20000,20000,19990,161
|
||||
20250407,113100,1779904105,20050,20050,20050,20050,0
|
||||
20250407,113000,1779904105,20050,20050,20050,20050,0
|
||||
20250407,112900,1779904105,20050,20050,20050,20050,0
|
||||
20250407,112800,1779904105,20050,20000,20050,19990,403
|
||||
20250407,112700,1771844755,20000,20000,20000,20000,300
|
||||
20250407,112600,1765844755,20000,20000,20000,20000,0
|
||||
20250407,112500,1765844755,20000,20000,20050,20000,21
|
||||
20250407,112400,1765424705,20000,20000,20000,20000,98
|
||||
20250407,112300,1763464705,20050,20050,20050,20050,434
|
||||
20250407,112200,1754763005,20100,20100,20100,20100,2
|
||||
20250407,112100,1754722805,20050,20100,20100,20050,43
|
||||
20250407,112000,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111900,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111800,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111700,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111600,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111500,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111400,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111300,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111200,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111100,1753860005,20150,20150,20150,20150,0
|
||||
20250407,111000,1753860005,20150,20150,20150,20150,0
|
||||
20250407,110900,1753860005,20150,20100,20150,20100,50
|
||||
20250407,110800,1752852555,20150,20150,20150,20150,0
|
||||
20250407,110700,1752852555,20150,20150,20150,20150,0
|
||||
20250407,110600,1752852555,20150,20150,20150,20150,0
|
||||
20250407,110500,1752852555,20150,20150,20150,20150,10
|
||||
20250407,110400,1752651055,20150,20100,20150,20100,649
|
||||
20250407,110300,1739600655,20050,20050,20050,20000,613
|
||||
20250407,110200,1727335755,20050,20050,20050,20050,101
|
||||
20250407,110100,1725310705,20050,20050,20050,20050,198
|
||||
20250407,110000,1721340805,20100,20050,20100,20050,11
|
||||
20250407,105900,1721120205,20050,20050,20050,20050,22
|
||||
20250407,105800,1720679105,20050,20050,20050,20050,160
|
||||
20250407,105700,1717471105,20050,20050,20050,20050,0
|
||||
20250407,105600,1717471105,20050,20050,20050,20050,50
|
||||
20250407,105500,1716468605,20100,20100,20100,20100,0
|
||||
20250407,105400,1716468605,20100,20050,20100,20050,201
|
||||
20250407,105300,1712438505,20100,20050,20100,20050,143
|
||||
20250407,105200,1709570305,20000,20000,20000,20000,50
|
||||
20250407,105100,1708570305,20000,20050,20050,20000,114
|
||||
20250407,105000,1706285655,20050,20050,20050,20050,1
|
||||
20250407,104900,1706265605,20050,20050,20050,20050,66
|
||||
20250407,104800,1704942305,20050,20050,20050,20050,40
|
||||
20250407,104700,1704140305,20050,20000,20050,20000,472
|
||||
20250407,104600,1694680755,20100,20100,20100,20100,0
|
||||
20250407,104500,1694680755,20100,20100,20100,20100,0
|
||||
20250407,104400,1694680755,20100,20100,20100,20100,499
|
||||
20250407,104300,1684650855,20150,20150,20150,20150,0
|
||||
20250407,104200,1684650855,20150,20150,20150,20150,0
|
||||
20250407,104100,1684650855,20150,20150,20150,20150,77
|
||||
20250407,104000,1683099305,20150,20150,20150,20150,90
|
||||
20250407,103900,1681285805,20150,20150,20150,20150,192
|
||||
20250407,103800,1677417005,20150,20150,20150,20150,1667
|
||||
20250407,103700,1643826955,20150,20175,20175,20150,110
|
||||
20250407,103600,1641610205,20250,20250,20250,20250,0
|
||||
20250407,103500,1641610205,20250,20250,20250,20250,0
|
||||
20250407,103400,1641610205,20250,20250,20250,20250,1
|
||||
20250407,103300,1641589955,20250,20200,20250,20100,455
|
||||
20250407,103200,1632398005,20200,20050,20200,20050,220
|
||||
20250407,103100,1627956505,20200,20200,20200,20200,200
|
||||
20250407,103000,1623916505,20200,20050,20200,20050,883
|
||||
20250407,102900,1606141155,20050,20100,20150,20000,339
|
||||
20250407,102800,1599324655,20100,19990,20100,19970,1418
|
||||
20250407,102700,1570868395,20050,19980,20050,19980,785
|
||||
20250407,102600,1555168125,19960,19960,19980,19960,439
|
||||
20250407,102500,1546405085,19960,19950,19960,19950,342
|
||||
20250407,102400,1539579195,19950,19950,19950,19950,364
|
||||
20250407,102300,1532317395,19950,19940,19950,19940,56
|
||||
20250407,102200,1531200745,19940,19940,19940,19940,8
|
||||
20250407,102100,1531041225,19950,19950,19950,19950,0
|
||||
20250407,102000,1531041225,19950,19940,19950,19940,1042
|
||||
20250407,101900,1510255025,19890,19890,19890,19890,0
|
||||
20250407,101800,1510255025,19890,19890,19890,19890,1
|
||||
20250407,101700,1510235135,19940,19840,19940,19840,335
|
||||
20250407,101600,1503582005,19840,19830,19850,19830,555
|
||||
20250407,101500,1492572225,19830,19850,19850,19820,165
|
||||
20250407,101400,1489298465,19840,19910,19910,19840,94
|
||||
20250407,101300,1487433435,19910,19910,19910,19910,4022
|
||||
20250407,101200,1407355415,19910,19890,19910,19890,141
|
||||
20250407,101100,1404548515,19890,19860,19890,19860,105
|
||||
20250407,101000,1402462505,19860,19860,19860,19860,30
|
||||
20250407,100900,1401866705,19860,19860,19860,19860,128
|
||||
20250407,100800,1399324625,19870,19780,19930,19710,1631
|
||||
20250407,100700,1366974165,19840,19750,19840,19750,261
|
||||
20250407,100600,1361803955,19800,19800,19810,19730,218
|
||||
20250407,100500,1357488135,19740,19740,19740,19740,130
|
||||
20250407,100400,1354921935,19810,19790,19810,19740,56
|
||||
20250407,100300,1353814075,19790,19730,19790,19680,777
|
||||
20250407,100200,1338490345,19800,19800,19800,19800,100
|
||||
20250407,100100,1336510345,19800,19670,19800,19670,17
|
||||
20250407,100000,1336175675,19670,19750,19800,19670,200
|
||||
20250407,095900,1332228825,19630,19660,19760,19620,364
|
||||
20250407,095800,1325063295,19660,19620,19660,19620,180
|
||||
20250407,095700,1321525365,19610,19600,19610,19580,638
|
||||
20250407,095600,1309021435,19590,19630,19630,19590,1224
|
||||
20250407,095500,1285036295,19620,19570,19620,19570,505
|
||||
20250407,095400,1275143195,19570,19570,19570,19560,184
|
||||
20250407,095300,1271542365,19570,19580,19580,19570,561
|
||||
20250407,095200,1260562595,19590,19580,19590,19580,70
|
||||
20250407,095100,1259191755,19550,19580,19580,19550,116
|
||||
20250407,095000,1256921105,19580,19570,19580,19570,103
|
||||
20250407,094900,1254905375,19560,19530,19590,19530,84
|
||||
20250407,094800,1253264125,19590,19550,19590,19550,1129
|
||||
20250407,094700,1231168305,19540,19530,19540,19490,979
|
||||
20250407,094600,1212058435,19530,19530,19530,19530,9
|
||||
20250407,094500,1211882665,19530,19520,19530,19520,90
|
||||
20250407,094400,1210125335,19510,19510,19510,19510,139
|
||||
20250407,094300,1207413445,19500,19500,19500,19500,803
|
||||
20250407,094200,1191754945,19500,19550,19570,19500,217
|
||||
20250407,094100,1187522855,19480,19490,19510,19470,2131
|
||||
20250407,094000,1145974805,19470,19500,19500,19470,442
|
||||
20250407,093900,1137361595,19500,19500,19500,19500,154
|
||||
20250407,093800,1134358595,19490,19470,19490,19470,241
|
||||
20250407,093700,1129664105,19460,19490,19500,19460,482
|
||||
20250407,093600,1120275435,19500,19460,19500,19460,76
|
||||
20250407,093500,1118795375,19480,19440,19480,19430,2270
|
||||
20250407,093400,1074625985,19430,19450,19450,19430,57
|
||||
20250407,093300,1073518235,19450,19450,19450,19450,74
|
||||
20250407,093200,1072078935,19570,19440,19580,19410,4378
|
||||
20250407,093100,986711585,19430,19370,19430,19370,935
|
||||
20250407,093000,968586695,19350,19440,19440,19350,3137
|
||||
20250407,092900,907743405,19430,19460,19460,19430,3973
|
||||
20250407,092800,830483575,19480,19480,19490,19470,2196
|
||||
20250407,092700,787707155,19490,19560,19560,19490,2412
|
||||
20250407,092600,740669345,19560,19580,19580,19520,2672
|
||||
20250407,092500,688412790,19590,19590,19590,19590,713
|
||||
20250407,092400,674445120,19590,19600,19600,19580,734
|
||||
20250407,092300,660069370,19600,19600,19600,19580,309
|
||||
20250407,092200,654017210,19600,19620,19620,19590,457
|
||||
20250407,092100,645061020,19620,19620,19620,19610,219
|
||||
20250407,092000,640765840,19630,19620,19630,19600,471
|
||||
20250407,091900,631524980,19600,19610,19630,19600,281
|
||||
20250407,091800,626012170,19620,19650,19650,19600,1158
|
||||
20250407,091700,603303100,19640,19670,19670,19640,475
|
||||
20250407,091600,593964830,19660,19660,19670,19660,532
|
||||
20250407,091500,583505650,19660,19670,19680,19655,581
|
||||
20250407,091400,572075200,19670,19720,19750,19670,735
|
||||
20250407,091300,557604050,19700,19650,19740,19650,1901
|
||||
20250407,091200,520204600,19640,19580,19640,19580,652
|
||||
20250407,091100,507423140,19590,19590,19590,19590,374
|
||||
20250407,091000,500096480,19630,19600,19650,19560,120
|
||||
20250407,090900,497745160,19600,19500,19600,19500,1252
|
||||
20250407,090800,473322810,19460,19590,19660,19450,6976
|
||||
20250407,090700,337243310,19560,19580,19660,19550,977
|
||||
20250407,090600,318102690,19660,19650,19660,19570,2852
|
||||
20250407,090500,262129760,19650,19610,19650,19550,5591
|
||||
20250407,090400,152617230,19560,19640,19640,19530,1277
|
||||
20250407,090300,127633300,19580,19670,19680,19450,2805
|
||||
20250407,090200,72710140,19680,19720,19750,19640,1110
|
||||
20250407,090100,50871840,19750,19750,19750,19720,1045
|
||||
20250407,090000,30245250,19740,19910,19990,19730,1522
|
||||
|
Reference in New Issue
Block a user