Update 2025-04-08 2740 candle_min
This commit is contained in:
565
002900/min/candle-20250408.csv
Normal file
565
002900/min/candle-20250408.csv
Normal file
@@ -0,0 +1,565 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182300,835078745,4160,4160,4160,4160,21820
|
||||
20250408,182200,835078745,4160,4160,4160,4160,0
|
||||
20250408,182100,835078745,4160,4160,4160,4160,0
|
||||
20250408,182000,835078745,4160,4160,4160,4160,0
|
||||
20250408,181900,835078745,4160,4160,4160,4160,0
|
||||
20250408,181800,835078745,4160,4160,4160,4160,0
|
||||
20250408,181700,835078745,4160,4160,4160,4160,0
|
||||
20250408,181600,835078745,4160,4160,4160,4160,0
|
||||
20250408,181500,835078745,4160,4160,4160,4160,0
|
||||
20250408,181400,835078745,4160,4160,4160,4160,0
|
||||
20250408,181300,835078745,4160,4160,4160,4160,0
|
||||
20250408,181200,835078745,4160,4160,4160,4160,0
|
||||
20250408,181100,835078745,4160,4160,4160,4160,0
|
||||
20250408,181000,835078745,4160,4160,4160,4160,0
|
||||
20250408,180900,835078745,4160,4160,4160,4160,0
|
||||
20250408,180800,835078745,4160,4160,4160,4160,0
|
||||
20250408,180700,835078745,4160,4160,4160,4160,0
|
||||
20250408,180600,835078745,4160,4160,4160,4160,0
|
||||
20250408,180500,835078745,4160,4160,4160,4160,0
|
||||
20250408,180400,835078745,4160,4160,4160,4160,0
|
||||
20250408,180300,835078745,4160,4160,4160,4160,0
|
||||
20250408,180200,835078745,4160,4160,4160,4160,0
|
||||
20250408,180100,835078745,4160,4160,4160,4160,0
|
||||
20250408,180000,835078745,4160,4160,4160,4160,0
|
||||
20250408,175900,835078745,4160,4160,4160,4160,0
|
||||
20250408,175800,835078745,4160,4160,4160,4160,0
|
||||
20250408,175700,835078745,4160,4160,4160,4160,0
|
||||
20250408,175600,835078745,4160,4160,4160,4160,0
|
||||
20250408,175500,835078745,4160,4160,4160,4160,0
|
||||
20250408,175400,835078745,4160,4160,4160,4160,0
|
||||
20250408,175300,835078745,4160,4160,4160,4160,21820
|
||||
20250408,175200,835078745,4160,4160,4160,4160,0
|
||||
20250408,175100,835078745,4160,4160,4160,4160,0
|
||||
20250408,175000,835078745,4160,4160,4160,4160,0
|
||||
20250408,174900,835078745,4160,4160,4160,4160,0
|
||||
20250408,174800,835078745,4160,4160,4160,4160,0
|
||||
20250408,174700,835078745,4160,4160,4160,4160,0
|
||||
20250408,174600,835078745,4160,4160,4160,4160,0
|
||||
20250408,174500,835078745,4160,4160,4160,4160,0
|
||||
20250408,174400,835078745,4160,4160,4160,4160,0
|
||||
20250408,174300,835078745,4160,4160,4160,4160,0
|
||||
20250408,174200,835078745,4160,4160,4160,4160,0
|
||||
20250408,174100,835078745,4160,4160,4160,4160,0
|
||||
20250408,174000,835078745,4160,4160,4160,4160,0
|
||||
20250408,173900,835078745,4160,4160,4160,4160,0
|
||||
20250408,173800,835078745,4160,4160,4160,4160,0
|
||||
20250408,173700,835078745,4160,4160,4160,4160,0
|
||||
20250408,173600,835078745,4160,4160,4160,4160,0
|
||||
20250408,173500,835078745,4160,4160,4160,4160,0
|
||||
20250408,173400,835078745,4160,4160,4160,4160,0
|
||||
20250408,173300,835078745,4160,4160,4160,4160,0
|
||||
20250408,173200,835078745,4160,4160,4160,4160,0
|
||||
20250408,173100,835078745,4160,4160,4160,4160,0
|
||||
20250408,173000,835078745,4160,4160,4160,4160,0
|
||||
20250408,172900,835078745,4160,4160,4160,4160,0
|
||||
20250408,172800,835078745,4160,4160,4160,4160,0
|
||||
20250408,172700,835078745,4160,4160,4160,4160,0
|
||||
20250408,172600,835078745,4160,4160,4160,4160,0
|
||||
20250408,172500,835078745,4160,4160,4160,4160,0
|
||||
20250408,172400,835078745,4160,4160,4160,4160,0
|
||||
20250408,172300,835078745,4160,4160,4160,4160,21820
|
||||
20250408,172200,835078745,4160,4160,4160,4160,0
|
||||
20250408,172100,835078745,4160,4160,4160,4160,0
|
||||
20250408,172000,835078745,4160,4160,4160,4160,0
|
||||
20250408,171900,835078745,4160,4160,4160,4160,0
|
||||
20250408,171800,835078745,4160,4160,4160,4160,0
|
||||
20250408,171700,835078745,4160,4160,4160,4160,0
|
||||
20250408,171600,835078745,4160,4160,4160,4160,0
|
||||
20250408,171500,835078745,4160,4160,4160,4160,0
|
||||
20250408,171400,835078745,4160,4160,4160,4160,0
|
||||
20250408,171300,835078745,4160,4160,4160,4160,0
|
||||
20250408,171200,835078745,4160,4160,4160,4160,0
|
||||
20250408,171100,835078745,4160,4160,4160,4160,0
|
||||
20250408,171000,835078745,4160,4160,4160,4160,0
|
||||
20250408,170900,835078745,4160,4160,4160,4160,0
|
||||
20250408,170800,835078745,4160,4160,4160,4160,0
|
||||
20250408,170700,835078745,4160,4160,4160,4160,0
|
||||
20250408,170600,835078745,4160,4160,4160,4160,0
|
||||
20250408,170500,835078745,4160,4160,4160,4160,0
|
||||
20250408,170400,835078745,4160,4160,4160,4160,0
|
||||
20250408,170300,835078745,4160,4160,4160,4160,0
|
||||
20250408,170200,835078745,4160,4160,4160,4160,0
|
||||
20250408,170100,835078745,4160,4160,4160,4160,0
|
||||
20250408,170000,835078745,4160,4160,4160,4160,0
|
||||
20250408,165900,835078745,4160,4160,4160,4160,0
|
||||
20250408,165800,835078745,4160,4160,4160,4160,0
|
||||
20250408,165700,835078745,4160,4160,4160,4160,0
|
||||
20250408,165600,835078745,4160,4160,4160,4160,0
|
||||
20250408,165500,835078745,4160,4160,4160,4160,0
|
||||
20250408,165400,835078745,4160,4160,4160,4160,0
|
||||
20250408,165300,835078745,4160,4160,4160,4160,21820
|
||||
20250408,165200,835078745,4160,4160,4160,4160,0
|
||||
20250408,165100,835078745,4160,4160,4160,4160,0
|
||||
20250408,165000,835078745,4160,4160,4160,4160,0
|
||||
20250408,164900,835078745,4160,4160,4160,4160,0
|
||||
20250408,164800,835078745,4160,4160,4160,4160,0
|
||||
20250408,164700,835078745,4160,4160,4160,4160,0
|
||||
20250408,164600,835078745,4160,4160,4160,4160,0
|
||||
20250408,164500,835078745,4160,4160,4160,4160,0
|
||||
20250408,164400,835078745,4160,4160,4160,4160,0
|
||||
20250408,164300,835078745,4160,4160,4160,4160,0
|
||||
20250408,164200,835078745,4160,4160,4160,4160,0
|
||||
20250408,164100,835078745,4160,4160,4160,4160,0
|
||||
20250408,164000,835078745,4160,4160,4160,4160,0
|
||||
20250408,163900,835078745,4160,4160,4160,4160,0
|
||||
20250408,163800,835078745,4160,4160,4160,4160,0
|
||||
20250408,163700,835078745,4160,4160,4160,4160,0
|
||||
20250408,163600,835078745,4160,4160,4160,4160,0
|
||||
20250408,163500,835078745,4160,4160,4160,4160,0
|
||||
20250408,163400,835078745,4160,4160,4160,4160,0
|
||||
20250408,163300,835078745,4160,4160,4160,4160,0
|
||||
20250408,163200,835078745,4160,4160,4160,4160,0
|
||||
20250408,163100,835078745,4160,4160,4160,4160,0
|
||||
20250408,163000,835078745,4160,4160,4160,4160,0
|
||||
20250408,162900,835078745,4160,4160,4160,4160,0
|
||||
20250408,162800,835078745,4160,4160,4160,4160,0
|
||||
20250408,162700,835078745,4160,4160,4160,4160,0
|
||||
20250408,162600,835078745,4160,4160,4160,4160,0
|
||||
20250408,162500,835078745,4160,4160,4160,4160,0
|
||||
20250408,162400,835078745,4160,4160,4160,4160,0
|
||||
20250408,162300,835078745,4160,4160,4160,4160,21820
|
||||
20250408,162200,835078745,4160,4160,4160,4160,0
|
||||
20250408,162100,835078745,4160,4160,4160,4160,0
|
||||
20250408,162000,835078745,4160,4160,4160,4160,0
|
||||
20250408,161900,835078745,4160,4160,4160,4160,0
|
||||
20250408,161800,835078745,4160,4160,4160,4160,0
|
||||
20250408,161700,835078745,4160,4160,4160,4160,0
|
||||
20250408,161600,835078745,4160,4160,4160,4160,0
|
||||
20250408,161500,835078745,4160,4160,4160,4160,0
|
||||
20250408,161400,835078745,4160,4160,4160,4160,0
|
||||
20250408,161300,835078745,4160,4160,4160,4160,0
|
||||
20250408,161200,835078745,4160,4160,4160,4160,0
|
||||
20250408,161100,835078745,4160,4160,4160,4160,0
|
||||
20250408,161000,835078745,4160,4160,4160,4160,0
|
||||
20250408,160900,835078745,4160,4160,4160,4160,0
|
||||
20250408,160800,835078745,4160,4160,4160,4160,0
|
||||
20250408,160700,835078745,4160,4160,4160,4160,0
|
||||
20250408,160600,835078745,4160,4160,4160,4160,0
|
||||
20250408,160500,835078745,4160,4160,4160,4160,0
|
||||
20250408,160400,835078745,4160,4160,4160,4160,0
|
||||
20250408,160300,835078745,4160,4160,4160,4160,0
|
||||
20250408,160200,835078745,4160,4160,4160,4160,0
|
||||
20250408,160100,835078745,4160,4160,4160,4160,0
|
||||
20250408,160000,835078745,4160,4160,4160,4160,0
|
||||
20250408,155900,835078745,4160,4160,4160,4160,0
|
||||
20250408,155800,835078745,4160,4160,4160,4160,0
|
||||
20250408,155700,835078745,4160,4160,4160,4160,0
|
||||
20250408,155600,835078745,4160,4160,4160,4160,0
|
||||
20250408,155500,835078745,4160,4160,4160,4160,0
|
||||
20250408,155400,835078745,4160,4160,4160,4160,0
|
||||
20250408,155300,835078745,4160,4160,4160,4160,21820
|
||||
20250408,155200,835078745,4160,4160,4160,4160,0
|
||||
20250408,155100,835078745,4160,4160,4160,4160,0
|
||||
20250408,155000,835078745,4160,4160,4160,4160,0
|
||||
20250408,154900,835078745,4160,4160,4160,4160,0
|
||||
20250408,154800,835078745,4160,4160,4160,4160,0
|
||||
20250408,154700,835078745,4160,4160,4160,4160,0
|
||||
20250408,154600,835078745,4160,4160,4160,4160,0
|
||||
20250408,154500,835078745,4160,4160,4160,4160,0
|
||||
20250408,154400,835078745,4160,4160,4160,4160,0
|
||||
20250408,154300,835078745,4160,4160,4160,4160,0
|
||||
20250408,154200,835078745,4160,4160,4160,4160,0
|
||||
20250408,154100,835078745,4160,4160,4160,4160,0
|
||||
20250408,154000,835078745,4160,4160,4160,4160,0
|
||||
20250408,153900,835078745,4160,4160,4160,4160,0
|
||||
20250408,153800,835078745,4160,4160,4160,4160,0
|
||||
20250408,153700,835078745,4160,4160,4160,4160,0
|
||||
20250408,153600,835078745,4160,4160,4160,4160,0
|
||||
20250408,153500,835078745,4160,4160,4160,4160,0
|
||||
20250408,153400,835078745,4160,4160,4160,4160,0
|
||||
20250408,153300,835078745,4160,4160,4160,4160,0
|
||||
20250408,153200,835078745,4160,4160,4160,4160,0
|
||||
20250408,153100,835078745,4160,4160,4160,4160,0
|
||||
20250408,153000,835078745,4160,4160,4160,4160,21820
|
||||
20250408,152900,744307545,4020,4020,4020,4020,0
|
||||
20250408,152800,744307545,4020,4020,4020,4020,0
|
||||
20250408,152700,744307545,4020,4020,4020,4020,0
|
||||
20250408,152600,744307545,4020,4020,4020,4020,0
|
||||
20250408,152500,744307545,4020,4020,4020,4020,0
|
||||
20250408,152400,744307545,4020,4020,4020,4020,0
|
||||
20250408,152300,744307545,4020,4020,4020,4020,0
|
||||
20250408,152200,744307545,4020,4020,4020,4020,0
|
||||
20250408,152100,744307545,4020,4020,4020,4020,0
|
||||
20250408,152000,744307545,4020,4020,4020,4020,0
|
||||
20250408,151900,744307545,4020,4015,4020,4015,118
|
||||
20250408,151800,743833770,4015,4045,4045,4015,1392
|
||||
20250408,151700,738229660,4040,4035,4040,4035,249
|
||||
20250408,151600,737224295,4035,4020,4035,4020,199
|
||||
20250408,151500,736421345,4040,4020,4040,4015,635
|
||||
20250408,151400,733867560,4020,4040,4040,4020,1562
|
||||
20250408,151300,727588300,4040,4040,4040,4040,417
|
||||
20250408,151200,725903620,4030,4040,4040,4030,242
|
||||
20250408,151100,724925955,4040,4040,4040,4035,9
|
||||
20250408,151000,724889605,4040,4040,4040,4040,59
|
||||
20250408,150900,724651245,4035,4040,4040,4015,337
|
||||
20250408,150800,723291185,4040,4040,4040,4040,3
|
||||
20250408,150700,723279065,4040,4040,4040,4040,60
|
||||
20250408,150600,723036665,4040,4040,4040,4040,287
|
||||
20250408,150500,721877185,4040,4035,4040,4015,1059
|
||||
20250408,150400,717603855,4035,4040,4040,4035,61
|
||||
20250408,150300,717357430,4040,4050,4050,4040,23
|
||||
20250408,150200,717264290,4045,4040,4045,4040,937
|
||||
20250408,150100,713477420,4040,4045,4045,4000,3239
|
||||
20250408,150000,700517045,4015,4045,4045,4015,875
|
||||
20250408,145900,697000180,4045,4045,4045,4040,319
|
||||
20250408,145800,695710325,4045,4045,4045,4045,61
|
||||
20250408,145700,695463580,4045,4045,4045,4040,244
|
||||
20250408,145600,694476950,4040,4040,4040,4040,40
|
||||
20250408,145500,694315350,4040,4040,4040,4040,7
|
||||
20250408,145400,694287070,4040,4040,4045,4040,468
|
||||
20250408,145300,692396060,4040,4045,4045,4040,87
|
||||
20250408,145200,692044150,4045,4045,4045,4045,10
|
||||
20250408,145100,692003700,4045,4045,4045,4045,63
|
||||
20250408,145000,691748865,4045,4045,4045,4045,56
|
||||
20250408,144900,691522345,4045,4035,4045,4015,829
|
||||
20250408,144800,688183345,4045,4045,4045,4045,59
|
||||
20250408,144700,687944690,4040,4050,4050,4040,785
|
||||
20250408,144600,684772250,4050,4050,4050,4050,24
|
||||
20250408,144500,684675050,4060,4060,4060,4060,273
|
||||
20250408,144400,683566670,4060,4060,4060,4060,0
|
||||
20250408,144300,683566670,4060,4050,4060,4050,491
|
||||
20250408,144200,681577280,4060,4060,4060,4060,58
|
||||
20250408,144100,681341800,4050,4055,4055,4050,55
|
||||
20250408,144000,681119025,4060,4055,4060,4055,67
|
||||
20250408,143900,680847055,4060,4060,4060,4060,57
|
||||
20250408,143800,680615635,4060,4060,4060,4060,0
|
||||
20250408,143700,680615635,4060,4050,4060,4050,294
|
||||
20250408,143600,679424345,4050,4060,4060,4050,145
|
||||
20250408,143500,678835655,4040,4040,4040,4040,400
|
||||
20250408,143400,677219655,4060,4060,4060,4060,57
|
||||
20250408,143300,676988235,4060,4060,4060,4060,0
|
||||
20250408,143200,676988235,4060,4030,4060,4030,3099
|
||||
20250408,143100,664486425,4035,4035,4035,4035,310
|
||||
20250408,143000,663235575,4035,4035,4035,4035,16
|
||||
20250408,142900,663171015,4035,4015,4035,4015,57
|
||||
20250408,142800,662941040,4035,4035,4040,4020,539
|
||||
20250408,142700,660769770,4020,4020,4020,4020,1
|
||||
20250408,142600,660765750,4040,4045,4055,3955,4886
|
||||
20250408,142500,641185380,4060,4055,4060,4055,701
|
||||
20250408,142400,638340235,4055,4055,4055,4055,0
|
||||
20250408,142300,638340235,4055,4055,4055,4055,61
|
||||
20250408,142200,638092880,4055,4060,4060,4050,1057
|
||||
20250408,142100,633810210,4060,4060,4060,4060,56
|
||||
20250408,142000,633582850,4060,4060,4060,4060,122
|
||||
20250408,141900,633087530,4060,4060,4060,4060,0
|
||||
20250408,141800,633087530,4060,4060,4060,4060,56
|
||||
20250408,141700,632860170,4060,4060,4060,4050,340
|
||||
20250408,141600,631482560,4060,4060,4060,4060,1
|
||||
20250408,141500,631478500,4060,4060,4065,4060,621
|
||||
20250408,141400,628954650,4055,4070,4070,4055,442
|
||||
20250408,141300,627161500,4070,4070,4070,4070,0
|
||||
20250408,141200,627161500,4070,4060,4070,4060,57
|
||||
20250408,141100,626929520,4060,4060,4060,4060,215
|
||||
20250408,141000,626056620,4070,4060,4070,4060,645
|
||||
20250408,140900,623435975,4055,4050,4055,4050,103
|
||||
20250408,140800,623018820,4070,4045,4070,4045,828
|
||||
20250408,140700,619669510,4075,4070,4075,4070,256
|
||||
20250408,140600,618627310,4075,4070,4075,4070,61
|
||||
20250408,140500,618378750,4075,4075,4075,4075,637
|
||||
20250408,140400,615782975,4075,4075,4075,4075,56
|
||||
20250408,140300,615554775,4075,4060,4075,4060,1061
|
||||
20250408,140200,611232660,4055,4055,4055,4055,165
|
||||
20250408,140100,610563585,4060,4040,4060,4035,2055
|
||||
20250408,140000,602260340,4015,4060,4075,4015,1202
|
||||
20250408,135900,597394700,4060,4045,4060,4045,101
|
||||
20250408,135800,596986140,4025,4055,4055,4025,998
|
||||
20250408,135700,592945250,4030,4040,4055,4030,803
|
||||
20250408,135600,589705220,4055,4055,4055,4055,1
|
||||
20250408,135500,589701165,4040,4055,4055,4040,1157
|
||||
20250408,135400,585013970,4055,4055,4055,4045,863
|
||||
20250408,135300,581515355,4075,4075,4075,4075,0
|
||||
20250408,135200,581515355,4075,4075,4075,4075,0
|
||||
20250408,135100,581515355,4075,4075,4075,4075,0
|
||||
20250408,135000,581515355,4075,4075,4075,4075,623
|
||||
20250408,134900,578976630,4055,4055,4055,4055,0
|
||||
20250408,134800,578976630,4055,4055,4055,4055,185
|
||||
20250408,134700,578226455,4075,4075,4075,4075,0
|
||||
20250408,134600,578226455,4075,4075,4075,4075,1
|
||||
20250408,134500,578222380,4060,4050,4065,4050,559
|
||||
20250408,134400,575954280,4050,4055,4055,4050,1373
|
||||
20250408,134300,570392425,4075,4075,4075,4075,0
|
||||
20250408,134200,570392425,4075,4075,4075,4075,0
|
||||
20250408,134100,570392425,4075,4075,4075,4075,0
|
||||
20250408,134000,570392425,4075,4080,4080,4075,638
|
||||
20250408,133900,567789390,4080,4080,4080,4080,0
|
||||
20250408,133800,567789390,4080,4080,4080,4080,1
|
||||
20250408,133700,567785310,4060,4090,4090,4060,325
|
||||
20250408,133600,566463470,4075,4075,4075,4075,0
|
||||
20250408,133500,566463470,4075,4070,4095,4070,1620
|
||||
20250408,133400,559861480,4070,4070,4070,4060,412
|
||||
20250408,133300,558184705,4095,4075,4095,4075,202
|
||||
20250408,133200,557361515,4075,4085,4085,4070,2693
|
||||
20250408,133100,546382550,4110,4110,4110,4110,1
|
||||
20250408,133000,546378440,4090,4110,4110,4090,778
|
||||
20250408,132900,543181660,4090,4090,4110,4090,106
|
||||
20250408,132800,542748080,4110,4110,4110,4110,182
|
||||
20250408,132700,542000060,4110,4110,4110,4110,0
|
||||
20250408,132600,542000060,4110,4110,4110,4110,209
|
||||
20250408,132500,541141070,4110,4110,4110,4110,633
|
||||
20250408,132400,538539440,4110,4110,4110,4110,203
|
||||
20250408,132300,537705110,4110,4110,4110,4110,0
|
||||
20250408,132200,537705110,4110,4110,4110,4110,185
|
||||
20250408,132100,536944760,4110,4110,4110,4110,0
|
||||
20250408,132000,536944760,4110,4100,4110,4100,614
|
||||
20250408,131900,534423765,4100,4100,4100,4100,0
|
||||
20250408,131800,534423765,4100,4100,4100,4100,0
|
||||
20250408,131700,534423765,4100,4090,4100,4090,279
|
||||
20250408,131600,533282645,4100,4100,4100,4100,0
|
||||
20250408,131500,533282645,4100,4100,4100,4100,610
|
||||
20250408,131400,530781645,4100,4100,4100,4100,0
|
||||
20250408,131300,530781645,4100,4100,4100,4100,5
|
||||
20250408,131200,530761145,4100,4100,4100,4100,0
|
||||
20250408,131100,530761145,4100,4100,4100,4100,2
|
||||
20250408,131000,530752945,4100,4095,4100,4095,629
|
||||
20250408,130900,528174730,4095,4095,4095,4095,303
|
||||
20250408,130800,526933945,4095,4095,4095,4095,151
|
||||
20250408,130700,526315600,4095,4100,4100,4085,664
|
||||
20250408,130600,523598995,4100,4100,4100,4100,0
|
||||
20250408,130500,523598995,4100,4100,4100,4100,787
|
||||
20250408,130400,520372295,4085,4085,4085,4085,2
|
||||
20250408,130300,520364125,4100,4100,4100,4100,0
|
||||
20250408,130200,520364125,4100,4100,4100,4100,0
|
||||
20250408,130100,520364125,4100,4100,4100,4100,0
|
||||
20250408,130000,520364125,4100,4095,4100,4095,724
|
||||
20250408,125900,517397805,4095,4095,4095,4095,1
|
||||
20250408,125800,517393710,4085,4085,4085,4085,0
|
||||
20250408,125700,517393710,4085,4085,4085,4085,302
|
||||
20250408,125600,516160040,4095,4095,4095,4095,0
|
||||
20250408,125500,516160040,4095,4095,4095,4095,639
|
||||
20250408,125400,513543335,4075,4075,4075,4075,0
|
||||
20250408,125300,513543335,4075,4075,4075,4075,0
|
||||
20250408,125200,513543335,4075,4095,4095,4075,23
|
||||
20250408,125100,513449590,4070,4070,4070,4070,0
|
||||
20250408,125000,513449590,4070,4100,4100,4070,1854
|
||||
20250408,124900,505872900,4100,4100,4100,4100,0
|
||||
20250408,124800,505872900,4100,4080,4100,4070,1865
|
||||
20250408,124700,498251325,4080,4085,4095,4080,263
|
||||
20250408,124600,497176760,4095,4095,4095,4095,0
|
||||
20250408,124500,497176760,4095,4130,4130,4095,1063
|
||||
20250408,124400,492803215,4130,4130,4130,4130,0
|
||||
20250408,124300,492803215,4130,4130,4130,4130,107
|
||||
20250408,124200,492361305,4130,4130,4130,4130,21
|
||||
20250408,124100,492274575,4130,4130,4130,4130,100
|
||||
20250408,124000,491861575,4130,4130,4130,4130,616
|
||||
20250408,123900,489317495,4120,4120,4120,4120,0
|
||||
20250408,123800,489317495,4120,4120,4120,4120,0
|
||||
20250408,123700,489317495,4120,4120,4120,4120,50
|
||||
20250408,123600,489111495,4130,4130,4130,4130,0
|
||||
20250408,123500,489111495,4130,4130,4130,4130,602
|
||||
20250408,123400,486625235,4105,4105,4105,4105,0
|
||||
20250408,123300,486625235,4105,4110,4110,4105,219
|
||||
20250408,123200,485726215,4125,4125,4125,4125,0
|
||||
20250408,123100,485726215,4125,4115,4125,4115,256
|
||||
20250408,123000,484672215,4120,4130,4130,4120,697
|
||||
20250408,122900,481795135,4120,4125,4130,4120,1008
|
||||
20250408,122800,477637150,4130,4130,4130,4130,0
|
||||
20250408,122700,477637150,4130,4130,4130,4130,0
|
||||
20250408,122600,477637150,4130,4130,4130,4130,1
|
||||
20250408,122500,477633020,4135,4125,4135,4125,614
|
||||
20250408,122400,475098600,4125,4105,4125,4105,56
|
||||
20250408,122300,474868700,4135,4135,4135,4135,0
|
||||
20250408,122200,474868700,4135,4135,4135,4135,196
|
||||
20250408,122100,474058240,4135,4135,4135,4135,0
|
||||
20250408,122000,474058240,4135,4130,4135,4130,601
|
||||
20250408,121900,471575645,4130,4130,4130,4130,0
|
||||
20250408,121800,471575645,4130,4130,4130,4130,0
|
||||
20250408,121700,471575645,4130,4130,4130,4130,0
|
||||
20250408,121600,471575645,4130,4130,4130,4130,0
|
||||
20250408,121500,471575645,4130,4120,4130,4120,545
|
||||
20250408,121400,469325610,4115,4100,4115,4100,15
|
||||
20250408,121300,469264095,4105,4105,4105,4105,275
|
||||
20250408,121200,468135220,4135,4110,4135,4110,4
|
||||
20250408,121100,468118755,4135,4135,4135,4135,0
|
||||
20250408,121000,468118755,4135,4135,4135,4135,616
|
||||
20250408,120900,465571595,4115,4115,4115,4115,218
|
||||
20250408,120800,464674525,4140,4140,4140,4140,0
|
||||
20250408,120700,464674525,4140,4135,4140,4135,6
|
||||
20250408,120600,464649690,4140,4140,4140,4140,5
|
||||
20250408,120500,464628990,4140,4120,4140,4120,600
|
||||
20250408,120400,462146000,4120,4120,4120,4120,0
|
||||
20250408,120300,462146000,4120,4120,4120,4120,0
|
||||
20250408,120200,462146000,4120,4120,4120,4120,2
|
||||
20250408,120100,462137760,4125,4125,4125,4125,1
|
||||
20250408,120000,462133635,4125,4120,4125,4115,753
|
||||
20250408,115900,459029980,4120,4125,4125,4120,132
|
||||
20250408,115800,458485860,4125,4125,4125,4125,1
|
||||
20250408,115700,458481735,4125,4125,4125,4125,0
|
||||
20250408,115600,458481735,4125,4125,4125,4120,98
|
||||
20250408,115500,458077650,4140,4125,4140,4125,610
|
||||
20250408,115400,455553750,4125,4140,4140,4125,110
|
||||
20250408,115300,455099550,4125,4125,4125,4125,0
|
||||
20250408,115200,455099550,4125,4125,4140,4125,86
|
||||
20250408,115100,454744515,4150,4150,4150,4150,0
|
||||
20250408,115000,454744515,4150,4140,4150,4140,593
|
||||
20250408,114900,452285595,4125,4125,4125,4125,47
|
||||
20250408,114800,452091720,4150,4150,4150,4150,0
|
||||
20250408,114700,452091720,4150,4150,4150,4150,0
|
||||
20250408,114600,452091720,4150,4150,4150,4150,0
|
||||
20250408,114500,452091720,4150,4145,4150,4145,536
|
||||
20250408,114400,449868785,4145,4145,4145,4145,0
|
||||
20250408,114300,449868785,4145,4145,4145,4145,0
|
||||
20250408,114200,449868785,4145,4145,4145,4145,0
|
||||
20250408,114100,449868785,4145,4145,4145,4145,43
|
||||
20250408,114000,449690550,4145,4130,4150,4130,609
|
||||
20250408,113900,447168760,4130,4130,4130,4130,25
|
||||
20250408,113800,447065510,4130,4130,4130,4130,0
|
||||
20250408,113700,447065510,4130,4120,4130,4115,303
|
||||
20250408,113600,445818155,4130,4130,4130,4130,162
|
||||
20250408,113500,445149095,4125,4125,4130,4120,619
|
||||
20250408,113400,442593040,4125,4125,4125,4120,237
|
||||
20250408,113300,441615445,4155,4155,4155,4155,0
|
||||
20250408,113200,441615445,4155,4155,4155,4155,0
|
||||
20250408,113100,441615445,4155,4155,4155,4155,10
|
||||
20250408,113000,441573895,4155,4150,4155,4150,534
|
||||
20250408,112900,439356140,4150,4150,4150,4150,1
|
||||
20250408,112800,439351990,4135,4135,4135,4135,0
|
||||
20250408,112700,439351990,4135,4135,4135,4135,167
|
||||
20250408,112600,438661445,4135,4135,4135,4130,1662
|
||||
20250408,112500,431794130,4155,4150,4155,4150,605
|
||||
20250408,112400,429281475,4150,4150,4150,4150,0
|
||||
20250408,112300,429281475,4150,4150,4150,4150,0
|
||||
20250408,112200,429281475,4150,4150,4150,4150,0
|
||||
20250408,112100,429281475,4150,4150,4150,4150,0
|
||||
20250408,112000,429281475,4150,4145,4155,4145,588
|
||||
20250408,111900,426841525,4125,4125,4125,4125,0
|
||||
20250408,111800,426841525,4125,4130,4130,4125,319
|
||||
20250408,111700,425524110,4145,4145,4145,4145,0
|
||||
20250408,111600,425524110,4145,4145,4145,4145,1
|
||||
20250408,111500,425519965,4130,4145,4145,4085,2442
|
||||
20250408,111400,415473860,4130,4145,4145,4130,18
|
||||
20250408,111300,415399370,4145,4145,4145,4145,80
|
||||
20250408,111200,415067770,4145,4145,4145,4145,0
|
||||
20250408,111100,415067770,4145,4145,4145,4145,49
|
||||
20250408,111000,414864665,4145,4145,4150,4145,603
|
||||
20250408,110900,412363450,4145,4145,4145,4145,0
|
||||
20250408,110800,412363450,4145,4145,4145,4145,0
|
||||
20250408,110700,412363450,4145,4145,4145,4145,2
|
||||
20250408,110600,412355160,4145,4145,4145,4145,0
|
||||
20250408,110500,412355160,4145,4135,4145,4125,908
|
||||
20250408,110400,408599195,4135,4135,4135,4135,132
|
||||
20250408,110300,408053375,4130,4130,4130,4130,57
|
||||
20250408,110200,407817965,4135,4145,4145,4135,118
|
||||
20250408,110100,407330025,4140,4140,4140,4140,182
|
||||
20250408,110000,406576545,4150,4145,4150,4145,736
|
||||
20250408,105900,403524855,4145,4145,4145,4145,1
|
||||
20250408,105800,403520710,4135,4135,4135,4135,965
|
||||
20250408,105700,399530435,4145,4145,4145,4145,0
|
||||
20250408,105600,399530435,4145,4145,4145,4145,0
|
||||
20250408,105500,399530435,4145,4135,4145,4120,697
|
||||
20250408,105400,396644300,4130,4130,4130,4130,81
|
||||
20250408,105300,396309770,4130,4130,4130,4130,233
|
||||
20250408,105200,395347480,4115,4115,4120,4115,235
|
||||
20250408,105100,394379455,4110,4110,4110,4110,0
|
||||
20250408,105000,394379455,4110,4130,4135,4110,643
|
||||
20250408,104900,391721570,4130,4135,4135,4130,193
|
||||
20250408,104800,390923520,4135,4135,4135,4135,0
|
||||
20250408,104700,390923520,4135,4125,4135,4125,58
|
||||
20250408,104600,390684225,4130,4130,4130,4130,0
|
||||
20250408,104500,390684225,4130,4125,4130,4125,526
|
||||
20250408,104400,388512095,4110,4110,4110,4110,50
|
||||
20250408,104300,388306595,4110,4120,4120,4110,129
|
||||
20250408,104200,387775615,4115,4115,4115,4115,0
|
||||
20250408,104100,387775615,4115,4110,4115,4110,30
|
||||
20250408,104000,387652215,4120,4120,4120,4120,599
|
||||
20250408,103900,385184335,4115,4115,4115,4115,41
|
||||
20250408,103800,385015620,4115,4115,4130,4110,306
|
||||
20250408,103700,383753950,4110,4110,4110,4110,1
|
||||
20250408,103600,383749840,4130,4130,4130,4130,0
|
||||
20250408,103500,383749840,4130,4120,4130,4120,578
|
||||
20250408,103400,381364315,4115,4115,4115,4115,57
|
||||
20250408,103300,381129760,4115,4115,4115,4115,0
|
||||
20250408,103200,381129760,4115,4115,4115,4115,61
|
||||
20250408,103100,380878745,4110,4115,4115,4110,467
|
||||
20250408,103000,378957255,4130,4125,4130,4125,535
|
||||
20250408,102900,376748445,4125,4125,4125,4125,1
|
||||
20250408,102800,376744320,4125,4125,4125,4125,0
|
||||
20250408,102700,376744320,4125,4125,4125,4125,6
|
||||
20250408,102600,376719570,4120,4125,4125,4120,171
|
||||
20250408,102500,376014875,4125,4120,4130,4110,796
|
||||
20250408,102400,372733615,4120,4120,4120,4120,110
|
||||
20250408,102300,372280415,4120,4120,4120,4120,31
|
||||
20250408,102200,372152695,4120,4120,4120,4120,0
|
||||
20250408,102100,372152695,4120,4115,4120,4115,210
|
||||
20250408,102000,371288210,4130,4105,4130,4105,489
|
||||
20250408,101900,369278425,4105,4105,4105,4105,100
|
||||
20250408,101800,368867925,4105,4115,4130,4105,640
|
||||
20250408,101700,366235290,4115,4115,4115,4115,0
|
||||
20250408,101600,366235290,4115,4125,4130,4115,907
|
||||
20250408,101500,362494340,4120,4105,4125,4105,881
|
||||
20250408,101400,358874885,4105,4105,4105,4105,66
|
||||
20250408,101300,358603955,4105,4105,4105,4105,120
|
||||
20250408,101200,358111355,4105,4105,4105,4105,0
|
||||
20250408,101100,358111355,4105,4110,4120,4105,265
|
||||
20250408,101000,357022095,4120,4090,4120,4090,1072
|
||||
20250408,100900,352635520,4090,4100,4100,4085,1097
|
||||
20250408,100800,348148640,4100,4100,4125,4100,299
|
||||
20250408,100700,346922695,4100,4100,4100,4095,458
|
||||
20250408,100600,345044950,4125,4125,4125,4125,2
|
||||
20250408,100500,345036700,4130,4115,4130,4115,577
|
||||
20250408,100400,342660995,4115,4115,4115,4115,1
|
||||
20250408,100300,342656880,4090,4095,4115,4090,124
|
||||
20250408,100200,342149175,4115,4105,4115,4105,12
|
||||
20250408,100100,342099895,4115,4115,4115,4095,1376
|
||||
20250408,100000,336441410,4135,4135,4135,4135,523
|
||||
20250408,095900,334278805,4110,4115,4115,4110,473
|
||||
20250408,095800,332334760,4135,4135,4135,4135,135
|
||||
20250408,095700,331776535,4120,4125,4125,4120,56
|
||||
20250408,095600,331545810,4125,4120,4125,4120,58
|
||||
20250408,095500,331306585,4130,4130,4130,4130,656
|
||||
20250408,095400,328597305,4130,4130,4130,4130,196
|
||||
20250408,095300,327787825,4135,4135,4135,4135,0
|
||||
20250408,095200,327787825,4135,4135,4135,4135,0
|
||||
20250408,095100,327787825,4135,4135,4135,4135,0
|
||||
20250408,095000,327787825,4135,4130,4135,4130,573
|
||||
20250408,094900,325418995,4105,4105,4105,4105,0
|
||||
20250408,094800,325418995,4105,4105,4105,4105,0
|
||||
20250408,094700,325418995,4105,4110,4135,4105,33
|
||||
20250408,094600,325283410,4110,4110,4110,4110,0
|
||||
20250408,094500,325283410,4110,4125,4135,4110,520
|
||||
20250408,094400,323134230,4125,4125,4125,4125,1
|
||||
20250408,094300,323130105,4120,4125,4125,4120,268
|
||||
20250408,094200,322024615,4135,4115,4135,4115,2793
|
||||
20250408,094100,310500430,4085,4105,4105,4085,1028
|
||||
20250408,094000,306284110,4115,4105,4115,4105,592
|
||||
20250408,093900,303852975,4090,4090,4090,4090,0
|
||||
20250408,093800,303852975,4090,4105,4120,4090,188
|
||||
20250408,093700,303082075,4125,4105,4125,4100,2150
|
||||
20250408,093600,294255570,4105,4090,4125,4085,2247
|
||||
20250408,093500,285056045,4135,4125,4135,4120,759
|
||||
20250408,093400,281923275,4125,4110,4125,4105,201
|
||||
20250408,093300,281097750,4125,4145,4145,4120,276
|
||||
20250408,093200,279960525,4145,4145,4145,4145,0
|
||||
20250408,093100,279960525,4145,4120,4145,4120,73
|
||||
20250408,093000,279659690,4105,4140,4145,4105,628
|
||||
20250408,092900,277061165,4120,4120,4120,4120,634
|
||||
20250408,092800,274449085,4140,4140,4140,4140,261
|
||||
20250408,092700,273368545,4140,4140,4145,4140,107
|
||||
20250408,092600,272925165,4145,4145,4145,4145,0
|
||||
20250408,092500,272925165,4145,4145,4155,4120,953
|
||||
20250408,092400,268974840,4150,4150,4150,4120,189
|
||||
20250408,092300,268190580,4140,4165,4165,4140,164
|
||||
20250408,092200,267510815,4165,4150,4165,4145,757
|
||||
20250408,092100,264371545,4110,4110,4110,4110,0
|
||||
20250408,092000,264371545,4110,4140,4165,4110,1190
|
||||
20250408,091900,259428120,4140,4140,4140,4040,903
|
||||
20250408,091800,255714795,4140,4140,4140,4140,4
|
||||
20250408,091700,255698235,4140,4135,4140,4120,1347
|
||||
20250408,091600,250134690,4155,4160,4160,4155,97
|
||||
20250408,091500,249731410,4165,4150,4180,4120,559
|
||||
20250408,091400,247404815,4135,4145,4145,4135,2096
|
||||
20250408,091300,238733665,4180,4180,4190,4170,838
|
||||
20250408,091200,235236405,4170,4165,4180,4165,3261
|
||||
20250408,091100,221633505,4170,4150,4170,4150,111
|
||||
20250408,091000,221172835,4150,4130,4160,4130,4596
|
||||
20250408,090900,202124685,4105,4105,4105,4105,140
|
||||
20250408,090800,201549985,4140,4105,4140,4105,2259
|
||||
20250408,090700,192230510,4095,4100,4105,4090,878
|
||||
20250408,090600,188630340,4100,4090,4115,4085,1416
|
||||
20250408,090500,182842390,4085,4085,4130,4085,1122
|
||||
20250408,090400,178237850,4080,4055,4080,4055,1160
|
||||
20250408,090300,173515115,4055,4040,4065,4040,4495
|
||||
20250408,090200,155268630,4045,4040,4055,4025,2494
|
||||
20250408,090100,145181900,4045,4035,4045,4035,527
|
||||
20250408,090000,143053760,4030,4015,4130,3905,35718
|
||||
|
Reference in New Issue
Block a user