Update 2025-04-08 2740 candle_min
This commit is contained in:
573
006060/min/candle-20250408.csv
Normal file
573
006060/min/candle-20250408.csv
Normal file
@@ -0,0 +1,573 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,183000,560968495,4605,4605,4605,4605,0
|
||||
20250408,182900,560968495,4605,4605,4605,4605,0
|
||||
20250408,182800,560968495,4605,4605,4605,4605,0
|
||||
20250408,182700,560968495,4605,4605,4605,4605,0
|
||||
20250408,182600,560968495,4605,4605,4605,4605,0
|
||||
20250408,182500,560968495,4605,4605,4605,4605,0
|
||||
20250408,182400,560968495,4605,4605,4605,4605,0
|
||||
20250408,182300,560968495,4605,4605,4605,4605,0
|
||||
20250408,182200,560968495,4605,4605,4605,4605,0
|
||||
20250408,182100,560968495,4605,4605,4605,4605,0
|
||||
20250408,182000,560968495,4605,4605,4605,4605,0
|
||||
20250408,181900,560968495,4605,4605,4605,4605,0
|
||||
20250408,181800,560968495,4605,4605,4605,4605,0
|
||||
20250408,181700,560968495,4605,4605,4605,4605,0
|
||||
20250408,181600,560968495,4605,4605,4605,4605,0
|
||||
20250408,181500,560968495,4605,4605,4605,4605,0
|
||||
20250408,181400,560968495,4605,4605,4605,4605,0
|
||||
20250408,181300,560968495,4605,4605,4605,4605,0
|
||||
20250408,181200,560968495,4605,4605,4605,4605,0
|
||||
20250408,181100,560968495,4605,4605,4605,4605,0
|
||||
20250408,181000,560968495,4605,4605,4605,4605,0
|
||||
20250408,180900,560968495,4605,4605,4605,4605,0
|
||||
20250408,180800,560968495,4605,4605,4605,4605,0
|
||||
20250408,180700,560968495,4605,4605,4605,4605,0
|
||||
20250408,180600,560968495,4605,4605,4605,4605,0
|
||||
20250408,180500,560968495,4605,4605,4605,4605,0
|
||||
20250408,180400,560968495,4605,4605,4605,4605,0
|
||||
20250408,180300,560968495,4605,4605,4605,4605,0
|
||||
20250408,180200,560968495,4605,4605,4605,4605,0
|
||||
20250408,180100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,180000,560968495,4605,4605,4605,4605,0
|
||||
20250408,175900,560968495,4605,4605,4605,4605,0
|
||||
20250408,175800,560968495,4605,4605,4605,4605,0
|
||||
20250408,175700,560968495,4605,4605,4605,4605,0
|
||||
20250408,175600,560968495,4605,4605,4605,4605,0
|
||||
20250408,175500,560968495,4605,4605,4605,4605,0
|
||||
20250408,175400,560968495,4605,4605,4605,4605,0
|
||||
20250408,175300,560968495,4605,4605,4605,4605,0
|
||||
20250408,175200,560968495,4605,4605,4605,4605,0
|
||||
20250408,175100,560968495,4605,4605,4605,4605,0
|
||||
20250408,175000,560968495,4605,4605,4605,4605,0
|
||||
20250408,174900,560968495,4605,4605,4605,4605,0
|
||||
20250408,174800,560968495,4605,4605,4605,4605,0
|
||||
20250408,174700,560968495,4605,4605,4605,4605,0
|
||||
20250408,174600,560968495,4605,4605,4605,4605,0
|
||||
20250408,174500,560968495,4605,4605,4605,4605,0
|
||||
20250408,174400,560968495,4605,4605,4605,4605,0
|
||||
20250408,174300,560968495,4605,4605,4605,4605,0
|
||||
20250408,174200,560968495,4605,4605,4605,4605,0
|
||||
20250408,174100,560968495,4605,4605,4605,4605,0
|
||||
20250408,174000,560968495,4605,4605,4605,4605,0
|
||||
20250408,173900,560968495,4605,4605,4605,4605,0
|
||||
20250408,173800,560968495,4605,4605,4605,4605,0
|
||||
20250408,173700,560968495,4605,4605,4605,4605,0
|
||||
20250408,173600,560968495,4605,4605,4605,4605,0
|
||||
20250408,173500,560968495,4605,4605,4605,4605,0
|
||||
20250408,173400,560968495,4605,4605,4605,4605,0
|
||||
20250408,173300,560968495,4605,4605,4605,4605,0
|
||||
20250408,173200,560968495,4605,4605,4605,4605,0
|
||||
20250408,173100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,173000,560968495,4605,4605,4605,4605,0
|
||||
20250408,172900,560968495,4605,4605,4605,4605,0
|
||||
20250408,172800,560968495,4605,4605,4605,4605,0
|
||||
20250408,172700,560968495,4605,4605,4605,4605,0
|
||||
20250408,172600,560968495,4605,4605,4605,4605,0
|
||||
20250408,172500,560968495,4605,4605,4605,4605,0
|
||||
20250408,172400,560968495,4605,4605,4605,4605,0
|
||||
20250408,172300,560968495,4605,4605,4605,4605,0
|
||||
20250408,172200,560968495,4605,4605,4605,4605,0
|
||||
20250408,172100,560968495,4605,4605,4605,4605,0
|
||||
20250408,172000,560968495,4605,4605,4605,4605,0
|
||||
20250408,171900,560968495,4605,4605,4605,4605,0
|
||||
20250408,171800,560968495,4605,4605,4605,4605,0
|
||||
20250408,171700,560968495,4605,4605,4605,4605,0
|
||||
20250408,171600,560968495,4605,4605,4605,4605,0
|
||||
20250408,171500,560968495,4605,4605,4605,4605,0
|
||||
20250408,171400,560968495,4605,4605,4605,4605,0
|
||||
20250408,171300,560968495,4605,4605,4605,4605,0
|
||||
20250408,171200,560968495,4605,4605,4605,4605,0
|
||||
20250408,171100,560968495,4605,4605,4605,4605,0
|
||||
20250408,171000,560968495,4605,4605,4605,4605,0
|
||||
20250408,170900,560968495,4605,4605,4605,4605,0
|
||||
20250408,170800,560968495,4605,4605,4605,4605,0
|
||||
20250408,170700,560968495,4605,4605,4605,4605,0
|
||||
20250408,170600,560968495,4605,4605,4605,4605,0
|
||||
20250408,170500,560968495,4605,4605,4605,4605,0
|
||||
20250408,170400,560968495,4605,4605,4605,4605,0
|
||||
20250408,170300,560968495,4605,4605,4605,4605,0
|
||||
20250408,170200,560968495,4605,4605,4605,4605,0
|
||||
20250408,170100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,170000,560968495,4605,4605,4605,4605,0
|
||||
20250408,165900,560968495,4605,4605,4605,4605,0
|
||||
20250408,165800,560968495,4605,4605,4605,4605,0
|
||||
20250408,165700,560968495,4605,4605,4605,4605,0
|
||||
20250408,165600,560968495,4605,4605,4605,4605,0
|
||||
20250408,165500,560968495,4605,4605,4605,4605,0
|
||||
20250408,165400,560968495,4605,4605,4605,4605,0
|
||||
20250408,165300,560968495,4605,4605,4605,4605,0
|
||||
20250408,165200,560968495,4605,4605,4605,4605,0
|
||||
20250408,165100,560968495,4605,4605,4605,4605,0
|
||||
20250408,165000,560968495,4605,4605,4605,4605,0
|
||||
20250408,164900,560968495,4605,4605,4605,4605,0
|
||||
20250408,164800,560968495,4605,4605,4605,4605,0
|
||||
20250408,164700,560968495,4605,4605,4605,4605,0
|
||||
20250408,164600,560968495,4605,4605,4605,4605,0
|
||||
20250408,164500,560968495,4605,4605,4605,4605,0
|
||||
20250408,164400,560968495,4605,4605,4605,4605,0
|
||||
20250408,164300,560968495,4605,4605,4605,4605,0
|
||||
20250408,164200,560968495,4605,4605,4605,4605,0
|
||||
20250408,164100,560968495,4605,4605,4605,4605,0
|
||||
20250408,164000,560968495,4605,4605,4605,4605,0
|
||||
20250408,163900,560968495,4605,4605,4605,4605,0
|
||||
20250408,163800,560968495,4605,4605,4605,4605,0
|
||||
20250408,163700,560968495,4605,4605,4605,4605,0
|
||||
20250408,163600,560968495,4605,4605,4605,4605,0
|
||||
20250408,163500,560968495,4605,4605,4605,4605,0
|
||||
20250408,163400,560968495,4605,4605,4605,4605,0
|
||||
20250408,163300,560968495,4605,4605,4605,4605,0
|
||||
20250408,163200,560968495,4605,4605,4605,4605,0
|
||||
20250408,163100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,163000,560968495,4605,4605,4605,4605,0
|
||||
20250408,162900,560968495,4605,4605,4605,4605,0
|
||||
20250408,162800,560968495,4605,4605,4605,4605,0
|
||||
20250408,162700,560968495,4605,4605,4605,4605,0
|
||||
20250408,162600,560968495,4605,4605,4605,4605,0
|
||||
20250408,162500,560968495,4605,4605,4605,4605,0
|
||||
20250408,162400,560968495,4605,4605,4605,4605,0
|
||||
20250408,162300,560968495,4605,4605,4605,4605,0
|
||||
20250408,162200,560968495,4605,4605,4605,4605,0
|
||||
20250408,162100,560968495,4605,4605,4605,4605,0
|
||||
20250408,162000,560968495,4605,4605,4605,4605,0
|
||||
20250408,161900,560968495,4605,4605,4605,4605,0
|
||||
20250408,161800,560968495,4605,4605,4605,4605,0
|
||||
20250408,161700,560968495,4605,4605,4605,4605,0
|
||||
20250408,161600,560968495,4605,4605,4605,4605,0
|
||||
20250408,161500,560968495,4605,4605,4605,4605,0
|
||||
20250408,161400,560968495,4605,4605,4605,4605,0
|
||||
20250408,161300,560968495,4605,4605,4605,4605,0
|
||||
20250408,161200,560968495,4605,4605,4605,4605,0
|
||||
20250408,161100,560968495,4605,4605,4605,4605,0
|
||||
20250408,161000,560968495,4605,4605,4605,4605,0
|
||||
20250408,160900,560968495,4605,4605,4605,4605,0
|
||||
20250408,160800,560968495,4605,4605,4605,4605,0
|
||||
20250408,160700,560968495,4605,4605,4605,4605,0
|
||||
20250408,160600,560968495,4605,4605,4605,4605,0
|
||||
20250408,160500,560968495,4605,4605,4605,4605,0
|
||||
20250408,160400,560968495,4605,4605,4605,4605,0
|
||||
20250408,160300,560968495,4605,4605,4605,4605,0
|
||||
20250408,160200,560968495,4605,4605,4605,4605,0
|
||||
20250408,160100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,160000,560968495,4605,4605,4605,4605,0
|
||||
20250408,155900,560968495,4605,4605,4605,4605,0
|
||||
20250408,155800,560968495,4605,4605,4605,4605,0
|
||||
20250408,155700,560968495,4605,4605,4605,4605,0
|
||||
20250408,155600,560968495,4605,4605,4605,4605,0
|
||||
20250408,155500,560968495,4605,4605,4605,4605,0
|
||||
20250408,155400,560968495,4605,4605,4605,4605,0
|
||||
20250408,155300,560968495,4605,4605,4605,4605,0
|
||||
20250408,155200,560968495,4605,4605,4605,4605,0
|
||||
20250408,155100,560968495,4605,4605,4605,4605,0
|
||||
20250408,155000,560968495,4605,4605,4605,4605,0
|
||||
20250408,154900,560968495,4605,4605,4605,4605,0
|
||||
20250408,154800,560968495,4605,4605,4605,4605,0
|
||||
20250408,154700,560968495,4605,4605,4605,4605,0
|
||||
20250408,154600,560968495,4605,4605,4605,4605,0
|
||||
20250408,154500,560968495,4605,4605,4605,4605,0
|
||||
20250408,154400,560968495,4605,4605,4605,4605,0
|
||||
20250408,154300,560968495,4605,4605,4605,4605,0
|
||||
20250408,154200,560968495,4605,4605,4605,4605,0
|
||||
20250408,154100,560968495,4605,4605,4605,4605,0
|
||||
20250408,154000,560968495,4605,4605,4605,4605,0
|
||||
20250408,153900,560968495,4605,4605,4605,4605,0
|
||||
20250408,153800,560968495,4605,4605,4605,4605,0
|
||||
20250408,153700,560968495,4605,4605,4605,4605,0
|
||||
20250408,153600,560968495,4605,4605,4605,4605,0
|
||||
20250408,153500,560968495,4605,4605,4605,4605,0
|
||||
20250408,153400,560968495,4605,4605,4605,4605,0
|
||||
20250408,153300,560968495,4605,4605,4605,4605,0
|
||||
20250408,153200,560968495,4605,4605,4605,4605,0
|
||||
20250408,153100,560968495,4605,4605,4605,4605,2660
|
||||
20250408,153000,560968495,4605,4605,4605,4605,2660
|
||||
20250408,152900,548719195,4605,4605,4605,4605,0
|
||||
20250408,152800,548719195,4605,4605,4605,4605,0
|
||||
20250408,152700,548719195,4605,4605,4605,4605,0
|
||||
20250408,152600,548719195,4605,4605,4605,4605,0
|
||||
20250408,152500,548719195,4605,4605,4605,4605,0
|
||||
20250408,152400,548719195,4605,4605,4605,4605,0
|
||||
20250408,152300,548719195,4605,4605,4605,4605,0
|
||||
20250408,152200,548719195,4605,4605,4605,4605,0
|
||||
20250408,152100,548719195,4605,4605,4605,4605,0
|
||||
20250408,152000,548719195,4605,4605,4605,4605,0
|
||||
20250408,151900,548719195,4605,4605,4605,4605,628
|
||||
20250408,151800,545827255,4605,4605,4605,4605,4
|
||||
20250408,151700,545808835,4605,4600,4605,4600,139
|
||||
20250408,151600,545169410,4605,4600,4605,4595,458
|
||||
20250408,151500,543063670,4600,4605,4605,4600,166
|
||||
20250408,151400,542300045,4605,4605,4605,4600,103
|
||||
20250408,151300,541825910,4600,4595,4600,4595,854
|
||||
20250408,151200,537898505,4595,4600,4600,4595,633
|
||||
20250408,151100,534989860,4600,4605,4605,4600,4
|
||||
20250408,151000,534971455,4605,4605,4605,4600,502
|
||||
20250408,150900,532659750,4605,4605,4605,4605,500
|
||||
20250408,150800,530357250,4605,4600,4605,4600,925
|
||||
20250408,150700,526102110,4600,4600,4600,4600,5
|
||||
20250408,150600,526079110,4600,4600,4605,4600,509
|
||||
20250408,150500,523737700,4600,4600,4600,4600,104
|
||||
20250408,150400,523259300,4600,4600,4600,4600,328
|
||||
20250408,150300,521750500,4600,4600,4600,4600,2
|
||||
20250408,150200,521741300,4590,4590,4590,4590,604
|
||||
20250408,150100,518968940,4590,4590,4590,4590,242
|
||||
20250408,150000,517858160,4590,4590,4590,4585,2953
|
||||
20250408,145900,504304365,4590,4585,4590,4585,31
|
||||
20250408,145800,504162220,4585,4590,4590,4585,476
|
||||
20250408,145700,501979605,4590,4590,4590,4590,5
|
||||
20250408,145600,501956655,4590,4590,4590,4590,251
|
||||
20250408,145500,500804565,4590,4590,4590,4585,225
|
||||
20250408,145400,499772020,4590,4590,4590,4590,2
|
||||
20250408,145300,499762840,4590,4585,4590,4585,62
|
||||
20250408,145200,499478370,4590,4585,4590,4585,1235
|
||||
20250408,145100,493815885,4585,4580,4585,4580,26
|
||||
20250408,145000,493696785,4585,4585,4585,4585,2
|
||||
20250408,144900,493687615,4585,4585,4585,4585,256
|
||||
20250408,144800,492513855,4585,4580,4585,4580,96
|
||||
20250408,144700,492074170,4585,4580,4585,4580,281
|
||||
20250408,144600,490787165,4580,4580,4580,4580,10
|
||||
20250408,144500,490741365,4580,4580,4580,4580,246
|
||||
20250408,144400,489614685,4580,4580,4580,4575,64
|
||||
20250408,144300,489321815,4580,4575,4580,4575,27
|
||||
20250408,144200,489198280,4580,4580,4580,4580,248
|
||||
20250408,144100,488062440,4580,4575,4580,4575,345
|
||||
20250408,144000,486484040,4580,4580,4580,4575,422
|
||||
20250408,143900,484551385,4580,4580,4580,4575,25
|
||||
20250408,143800,484436985,4580,4580,4580,4580,248
|
||||
20250408,143700,483301145,4580,4580,4580,4580,7
|
||||
20250408,143600,483269085,4580,4580,4580,4575,66
|
||||
20250408,143500,482967105,4580,4575,4580,4575,27
|
||||
20250408,143400,482843575,4580,4575,4580,4575,7
|
||||
20250408,143300,482811535,4580,4580,4580,4580,1
|
||||
20250408,143200,482806955,4580,4580,4580,4580,1
|
||||
20250408,143100,482802375,4575,4575,4575,4570,319
|
||||
20250408,143000,481343040,4570,4575,4575,4570,232
|
||||
20250408,142900,480281940,4575,4575,4575,4575,15
|
||||
20250408,142800,480213315,4575,4575,4575,4575,248
|
||||
20250408,142700,479078715,4575,4575,4575,4570,37
|
||||
20250408,142600,478909555,4575,4575,4575,4575,1
|
||||
20250408,142500,478904980,4575,4575,4575,4575,5
|
||||
20250408,142400,478882105,4575,4575,4575,4575,248
|
||||
20250408,142300,477747505,4575,4570,4575,4570,26
|
||||
20250408,142200,477628665,4575,4575,4575,4575,5
|
||||
20250408,142100,477605790,4575,4575,4575,4575,321
|
||||
20250408,142000,476137215,4575,4575,4575,4575,4
|
||||
20250408,141900,476118915,4575,4580,4580,4565,1722
|
||||
20250408,141800,468247270,4585,4585,4585,4585,0
|
||||
20250408,141700,468247270,4585,4580,4585,4580,250
|
||||
20250408,141600,467102250,4580,4580,4580,4580,203
|
||||
20250408,141500,466172510,4580,4585,4585,4580,569
|
||||
20250408,141400,463566205,4590,4590,4590,4590,246
|
||||
20250408,141300,462437065,4590,4590,4590,4590,2
|
||||
20250408,141200,462427885,4595,4585,4595,4585,53
|
||||
20250408,141100,462184870,4590,4590,4590,4590,99
|
||||
20250408,141000,461730460,4595,4590,4595,4590,150
|
||||
20250408,140900,461041945,4595,4595,4595,4595,0
|
||||
20250408,140800,461041945,4595,4600,4600,4595,6
|
||||
20250408,140700,461014360,4595,4590,4595,4590,263
|
||||
20250408,140600,459805960,4590,4600,4600,4590,837
|
||||
20250408,140500,455961940,4600,4600,4600,4600,160
|
||||
20250408,140400,455225940,4600,4600,4600,4600,0
|
||||
20250408,140300,455225940,4600,4595,4600,4595,273
|
||||
20250408,140200,453970260,4600,4600,4600,4600,17
|
||||
20250408,140100,453892060,4600,4600,4600,4600,3
|
||||
20250408,140000,453878260,4600,4600,4600,4600,0
|
||||
20250408,135900,453878260,4600,4600,4600,4600,3
|
||||
20250408,135800,453864460,4600,4605,4605,4600,8
|
||||
20250408,135700,453827625,4605,4605,4605,4605,0
|
||||
20250408,135600,453827625,4605,4605,4605,4605,549
|
||||
20250408,135500,451299480,4600,4600,4600,4600,29
|
||||
20250408,135400,451166080,4605,4605,4605,4605,1
|
||||
20250408,135300,451161475,4600,4585,4600,4585,114
|
||||
20250408,135200,450637870,4580,4580,4580,4580,618
|
||||
20250408,135100,447807430,4580,4575,4580,4575,118
|
||||
20250408,135000,447267565,4570,4580,4580,4570,92
|
||||
20250408,134900,446846555,4580,4580,4580,4580,249
|
||||
20250408,134800,445706135,4580,4575,4580,4575,1571
|
||||
20250408,134700,438518790,4575,4575,4575,4575,433
|
||||
20250408,134600,436537815,4575,4580,4580,4575,1552
|
||||
20250408,134500,429435170,4580,4580,4580,4580,2661
|
||||
20250408,134400,417247790,4580,4585,4585,4580,103
|
||||
20250408,134300,416776035,4585,4585,4585,4585,230
|
||||
20250408,134200,415721485,4585,4590,4590,4585,20
|
||||
20250408,134100,415629770,4585,4585,4585,4585,1
|
||||
20250408,134000,415625185,4590,4590,4590,4590,0
|
||||
20250408,133900,415625185,4590,4590,4595,4590,250
|
||||
20250408,133800,414477680,4595,4595,4595,4595,4
|
||||
20250408,133700,414459300,4595,4590,4595,4590,38
|
||||
20250408,133600,414284705,4585,4590,4590,4585,6468
|
||||
20250408,133500,384602775,4595,4595,4595,4595,246
|
||||
20250408,133400,383472405,4595,4590,4595,4590,20
|
||||
20250408,133300,383380590,4600,4595,4600,4595,71
|
||||
20250408,133200,383054340,4600,4600,4600,4600,250
|
||||
20250408,133100,381904340,4600,4600,4600,4600,72
|
||||
20250408,133000,381573140,4595,4600,4600,4595,31
|
||||
20250408,132900,381430680,4600,4600,4600,4600,0
|
||||
20250408,132800,381430680,4600,4600,4600,4600,249
|
||||
20250408,132700,380285280,4600,4600,4600,4600,0
|
||||
20250408,132600,380285280,4600,4600,4600,4600,2
|
||||
20250408,132500,380276080,4600,4600,4600,4600,144
|
||||
20250408,132400,379613680,4585,4595,4595,4585,1837
|
||||
20250408,132300,371190955,4600,4600,4600,4600,0
|
||||
20250408,132200,371190955,4600,4590,4600,4590,166
|
||||
20250408,132100,370428910,4585,4585,4585,4585,0
|
||||
20250408,132000,370428910,4585,4590,4590,4585,5
|
||||
20250408,131900,370405980,4595,4595,4595,4595,16
|
||||
20250408,131800,370332460,4600,4595,4600,4580,3703
|
||||
20250408,131700,353338865,4595,4590,4595,4590,48
|
||||
20250408,131600,353118540,4595,4595,4595,4595,0
|
||||
20250408,131500,353118540,4595,4595,4595,4595,3
|
||||
20250408,131400,353104755,4590,4595,4595,4590,273
|
||||
20250408,131300,351850455,4595,4600,4600,4595,5
|
||||
20250408,131200,351827475,4595,4595,4595,4595,441
|
||||
20250408,131100,349801080,4600,4600,4600,4600,206
|
||||
20250408,131000,348853480,4605,4600,4605,4600,267
|
||||
20250408,130900,347624035,4605,4605,4605,4605,0
|
||||
20250408,130800,347624035,4605,4605,4605,4605,22
|
||||
20250408,130700,347522725,4605,4600,4605,4600,24
|
||||
20250408,130600,347412320,4600,4600,4600,4600,2
|
||||
20250408,130500,347403120,4600,4600,4600,4600,0
|
||||
20250408,130400,347403120,4600,4600,4600,4600,230
|
||||
20250408,130300,346345120,4600,4600,4600,4600,19
|
||||
20250408,130200,346257720,4600,4600,4600,4600,1
|
||||
20250408,130100,346253120,4605,4600,4605,4600,3
|
||||
20250408,130000,346239315,4600,4600,4605,4595,385
|
||||
20250408,125900,344468640,4605,4605,4605,4605,0
|
||||
20250408,125800,344468640,4605,4600,4605,4595,38
|
||||
20250408,125700,344293950,4600,4600,4600,4600,112
|
||||
20250408,125600,343778750,4600,4600,4600,4600,211
|
||||
20250408,125500,342808150,4600,4595,4600,4595,68
|
||||
20250408,125400,342495685,4600,4600,4600,4600,3
|
||||
20250408,125300,342481885,4605,4600,4605,4600,247
|
||||
20250408,125200,341345680,4600,4600,4600,4600,153
|
||||
20250408,125100,340641880,4605,4605,4605,4605,3
|
||||
20250408,125000,340628065,4600,4600,4600,4600,93
|
||||
20250408,124900,340200265,4600,4605,4605,4600,285
|
||||
20250408,124800,338889250,4605,4605,4605,4605,3
|
||||
20250408,124700,338875435,4600,4600,4600,4600,66
|
||||
20250408,124600,338571835,4605,4605,4610,4605,250
|
||||
20250408,124500,337420580,4605,4605,4605,4605,3
|
||||
20250408,124400,337406765,4600,4600,4600,4600,10
|
||||
20250408,124300,337360765,4605,4605,4605,4605,235
|
||||
20250408,124200,336278590,4605,4605,4605,4600,86
|
||||
20250408,124100,335882670,4605,4605,4605,4605,0
|
||||
20250408,124000,335882670,4605,4605,4605,4605,3
|
||||
20250408,123900,335868855,4610,4610,4610,4610,249
|
||||
20250408,123800,334720965,4605,4605,4605,4605,90
|
||||
20250408,123700,334306515,4610,4610,4610,4610,3
|
||||
20250408,123600,334292685,4610,4610,4610,4610,0
|
||||
20250408,123500,334292685,4610,4605,4610,4605,313
|
||||
20250408,123400,332850090,4610,4605,4610,4605,29
|
||||
20250408,123300,332716530,4605,4605,4605,4605,67
|
||||
20250408,123200,332407995,4610,4605,4610,4605,108
|
||||
20250408,123100,331910640,4605,4605,4605,4605,45
|
||||
20250408,123000,331703415,4605,4610,4610,4605,96
|
||||
20250408,122900,331261320,4610,4610,4610,4610,0
|
||||
20250408,122800,331261320,4610,4605,4610,4605,316
|
||||
20250408,122700,329804890,4610,4610,4610,4610,4
|
||||
20250408,122600,329786450,4605,4605,4605,4605,95
|
||||
20250408,122500,329348975,4610,4605,4610,4605,21
|
||||
20250408,122400,329252255,4605,4605,4605,4605,1
|
||||
20250408,122300,329247650,4605,4605,4605,4605,47
|
||||
20250408,122200,329031215,4610,4605,4610,4605,247
|
||||
20250408,122100,327893775,4610,4605,4610,4605,68
|
||||
20250408,122000,327580630,4610,4610,4610,4610,0
|
||||
20250408,121900,327580630,4610,4610,4610,4605,220
|
||||
20250408,121800,326567515,4615,4615,4615,4610,261
|
||||
20250408,121700,325364270,4615,4610,4615,4610,44
|
||||
20250408,121600,325161425,4610,4615,4615,4605,273
|
||||
20250408,121500,323904120,4615,4615,4615,4615,4
|
||||
20250408,121400,323885660,4615,4615,4620,4615,307
|
||||
20250408,121300,322468850,4625,4620,4625,4620,4
|
||||
20250408,121200,322450365,4625,4620,4625,4620,26
|
||||
20250408,121100,322330235,4615,4620,4620,4615,312
|
||||
20250408,121000,320889125,4620,4630,4630,4615,7
|
||||
20250408,120900,320856780,4630,4620,4630,4620,124
|
||||
20250408,120800,320283590,4625,4630,4630,4620,754
|
||||
20250408,120700,316798815,4640,4635,4640,4635,78
|
||||
20250408,120600,316437275,4635,4630,4635,4625,213
|
||||
20250408,120500,315451205,4630,4620,4635,4620,845
|
||||
20250408,120400,311544020,4620,4625,4625,4620,252
|
||||
20250408,120300,310378550,4625,4620,4625,4620,49
|
||||
20250408,120200,310152155,4615,4615,4615,4615,27
|
||||
20250408,120100,310027550,4615,4620,4620,4615,69
|
||||
20250408,120000,309709100,4615,4615,4615,4615,28
|
||||
20250408,115900,309579880,4610,4615,4615,4610,57
|
||||
20250408,115800,309316830,4620,4615,4620,4615,76
|
||||
20250408,115700,308966035,4620,4610,4620,4610,260
|
||||
20250408,115600,307766465,4615,4615,4615,4615,3
|
||||
20250408,115500,307752620,4615,4615,4615,4615,0
|
||||
20250408,115400,307752620,4615,4610,4615,4610,97
|
||||
20250408,115300,307305430,4610,4610,4610,4610,63
|
||||
20250408,115200,307015000,4610,4610,4610,4610,4
|
||||
20250408,115100,306996560,4615,4615,4615,4615,702
|
||||
20250408,115000,303756830,4620,4615,4620,4615,18
|
||||
20250408,114900,303673755,4620,4625,4625,4620,256
|
||||
20250408,114800,302490990,4625,4625,4625,4625,1
|
||||
20250408,114700,302486365,4625,4620,4625,4620,69
|
||||
20250408,114600,302167570,4625,4620,4625,4620,29
|
||||
20250408,114500,302033575,4625,4625,4625,4625,1
|
||||
20250408,114400,302028950,4625,4625,4625,4625,2
|
||||
20250408,114300,302019700,4620,4610,4620,4610,380
|
||||
20250408,114200,300264835,4610,4615,4615,4610,30
|
||||
20250408,114100,300126525,4620,4620,4620,4620,1
|
||||
20250408,114000,300121905,4615,4590,4615,4585,2442
|
||||
20250408,113900,288904285,4610,4630,4630,4580,12029
|
||||
20250408,113800,233678215,4625,4635,4635,4580,5627
|
||||
20250408,113700,207770865,4635,4640,4640,4635,92
|
||||
20250408,113600,207344430,4640,4640,4640,4640,247
|
||||
20250408,113500,206198350,4635,4635,4635,4635,67
|
||||
20250408,113400,205887805,4640,4640,4640,4640,3
|
||||
20250408,113300,205873885,4635,4640,4640,4635,22
|
||||
20250408,113200,205771910,4635,4635,4640,4635,70
|
||||
20250408,113100,205447445,4640,4640,4640,4640,0
|
||||
20250408,113000,205447445,4640,4635,4640,4630,3061
|
||||
20250408,112900,191260030,4635,4640,4640,4635,426
|
||||
20250408,112800,189285505,4635,4635,4635,4635,195
|
||||
20250408,112700,188381680,4635,4635,4635,4630,232
|
||||
20250408,112600,187306695,4635,4635,4635,4635,150
|
||||
20250408,112500,186611445,4635,4640,4640,4635,335
|
||||
20250408,112400,185057475,4635,4635,4635,4635,0
|
||||
20250408,112300,185057475,4635,4640,4640,4635,767
|
||||
20250408,112200,181498930,4640,4640,4640,4640,3
|
||||
20250408,112100,181485010,4640,4640,4645,4640,839
|
||||
20250408,112000,177590815,4640,4645,4645,4640,69
|
||||
20250408,111900,177270640,4645,4645,4645,4645,0
|
||||
20250408,111800,177270640,4645,4645,4645,4640,810
|
||||
20250408,111700,173510690,4640,4640,4640,4640,22
|
||||
20250408,111600,173408610,4645,4645,4645,4645,0
|
||||
20250408,111500,173408610,4645,4645,4645,4645,259
|
||||
20250408,111400,172205555,4645,4640,4645,4640,251
|
||||
20250408,111300,171039665,4640,4640,4640,4640,93
|
||||
20250408,111200,170608145,4645,4645,4645,4645,1
|
||||
20250408,111100,170603500,4640,4635,4640,4635,89
|
||||
20250408,111000,170190875,4630,4630,4630,4630,0
|
||||
20250408,110900,170190875,4630,4630,4630,4630,17
|
||||
20250408,110800,170112165,4630,4640,4640,4620,2648
|
||||
20250408,110700,157868135,4640,4640,4640,4640,0
|
||||
20250408,110600,157868135,4640,4635,4640,4635,68
|
||||
20250408,110500,157552950,4635,4625,4635,4625,6125
|
||||
20250408,110400,129179975,4625,4625,4625,4610,2654
|
||||
20250408,110300,116931805,4625,4625,4625,4625,3
|
||||
20250408,110200,116917930,4625,4625,4625,4625,0
|
||||
20250408,110100,116917930,4625,4625,4630,4625,90
|
||||
20250408,110000,116501665,4630,4625,4630,4625,251
|
||||
20250408,105900,115339560,4625,4625,4625,4625,2
|
||||
20250408,105800,115330310,4625,4625,4625,4620,73
|
||||
20250408,105700,114993020,4625,4630,4630,4625,256
|
||||
20250408,105600,113807790,4630,4630,4635,4625,1537
|
||||
20250408,105500,106687530,4625,4625,4625,4625,11
|
||||
20250408,105400,106636655,4625,4620,4625,4620,96
|
||||
20250408,105300,106192990,4620,4625,4625,4620,22
|
||||
20250408,105200,106091345,4625,4625,4625,4625,0
|
||||
20250408,105100,106091345,4625,4630,4630,4625,157
|
||||
20250408,105000,105364560,4635,4635,4635,4635,246
|
||||
20250408,104900,104224350,4635,4630,4635,4630,103
|
||||
20250408,104800,103747455,4635,4650,4650,4635,419
|
||||
20250408,104700,101803355,4645,4645,4645,4645,0
|
||||
20250408,104600,101803355,4645,4645,4645,4640,111
|
||||
20250408,104500,101288090,4640,4645,4645,4640,41
|
||||
20250408,104400,101097740,4645,4645,4645,4645,0
|
||||
20250408,104300,101097740,4645,4650,4650,4645,249
|
||||
20250408,104200,99941130,4645,4645,4645,4645,50
|
||||
20250408,104100,99708880,4645,4645,4645,4640,252
|
||||
20250408,104000,98538800,4655,4655,4655,4655,1
|
||||
20250408,103900,98534145,4645,4645,4645,4645,115
|
||||
20250408,103800,97999970,4650,4645,4650,4645,220
|
||||
20250408,103700,96977410,4645,4645,4645,4640,110
|
||||
20250408,103600,96467000,4640,4635,4645,4635,503
|
||||
20250408,103500,94134075,4630,4625,4630,4625,123
|
||||
20250408,103400,93564830,4620,4620,4620,4620,66
|
||||
20250408,103300,93259910,4625,4625,4625,4625,1
|
||||
20250408,103200,93255285,4620,4615,4620,4615,132
|
||||
20250408,103100,92645775,4620,4620,4620,4620,0
|
||||
20250408,103000,92645775,4620,4620,4620,4620,1
|
||||
20250408,102900,92641155,4625,4615,4625,4610,307
|
||||
20250408,102800,91224445,4610,4610,4610,4610,0
|
||||
20250408,102700,91224445,4610,4610,4610,4610,66
|
||||
20250408,102600,90920185,4610,4610,4610,4610,0
|
||||
20250408,102500,90920185,4610,4600,4610,4600,457
|
||||
20250408,102400,88814020,4610,4610,4610,4610,1
|
||||
20250408,102300,88809410,4610,4610,4610,4610,1
|
||||
20250408,102200,88804800,4605,4600,4605,4600,84
|
||||
20250408,102100,88418310,4600,4600,4600,4600,89
|
||||
20250408,102000,88008910,4600,4595,4600,4595,68
|
||||
20250408,101900,87696445,4600,4600,4600,4600,1
|
||||
20250408,101800,87691845,4600,4595,4600,4595,5
|
||||
20250408,101700,87668850,4595,4600,4600,4590,91
|
||||
20250408,101600,87251030,4595,4600,4600,4595,113
|
||||
20250408,101500,86731790,4600,4595,4600,4590,600
|
||||
20250408,101400,83975115,4595,4595,4595,4595,81
|
||||
20250408,101300,83602920,4595,4595,4595,4595,205
|
||||
20250408,101200,82660945,4600,4600,4600,4595,571
|
||||
20250408,101100,80034680,4600,4600,4600,4600,183
|
||||
20250408,101000,79192880,4600,4595,4600,4590,80
|
||||
20250408,100900,78825585,4595,4595,4595,4595,19
|
||||
20250408,100800,78738280,4600,4595,4605,4595,323
|
||||
20250408,100700,77252800,4600,4600,4600,4600,425
|
||||
20250408,100600,75297800,4600,4610,4615,4595,2854
|
||||
20250408,100500,62166895,4610,4615,4615,4605,379
|
||||
20250408,100400,60420020,4620,4615,4620,4615,252
|
||||
20250408,100300,59257030,4615,4615,4615,4615,4
|
||||
20250408,100200,59238570,4615,4615,4615,4615,0
|
||||
20250408,100100,59238570,4615,4605,4620,4605,89
|
||||
20250408,100000,58828360,4605,4605,4605,4605,67
|
||||
20250408,095900,58519825,4610,4610,4610,4610,1
|
||||
20250408,095800,58515215,4610,4625,4625,4610,2590
|
||||
20250408,095700,46561075,4635,4630,4635,4630,251
|
||||
20250408,095600,45398920,4630,4630,4630,4630,1
|
||||
20250408,095500,45394290,4635,4635,4635,4635,1
|
||||
20250408,095400,45389655,4635,4620,4635,4620,732
|
||||
20250408,095300,42006800,4620,4625,4625,4620,4
|
||||
20250408,095200,41988315,4625,4625,4625,4625,2
|
||||
20250408,095100,41979065,4630,4645,4645,4630,2
|
||||
20250408,095000,41969790,4630,4625,4655,4625,848
|
||||
20250408,094900,38038160,4655,4655,4655,4655,0
|
||||
20250408,094800,38038160,4655,4625,4655,4625,740
|
||||
20250408,094700,34614800,4625,4615,4625,4615,492
|
||||
20250408,094600,32342020,4615,4615,4615,4615,5
|
||||
20250408,094500,32318945,4605,4615,4620,4605,553
|
||||
20250408,094400,29769970,4620,4620,4620,4620,4
|
||||
20250408,094300,29751490,4620,4625,4625,4620,257
|
||||
20250408,094200,28562900,4625,4620,4625,4620,164
|
||||
20250408,094100,27805205,4620,4620,4620,4615,70
|
||||
20250408,094000,27482135,4620,4620,4620,4620,3
|
||||
20250408,093900,27468275,4620,4620,4620,4620,3
|
||||
20250408,093800,27454415,4620,4620,4620,4615,253
|
||||
20250408,093700,26286810,4620,4620,4620,4620,5
|
||||
20250408,093600,26263710,4620,4620,4620,4615,170
|
||||
20250408,093500,25479045,4620,4620,4620,4620,6
|
||||
20250408,093400,25451325,4620,4620,4620,4620,2
|
||||
20250408,093300,25442085,4625,4620,4625,4620,255
|
||||
20250408,093200,24263970,4620,4620,4620,4620,19
|
||||
20250408,093100,24176190,4620,4620,4620,4610,71
|
||||
20250408,093000,23848850,4620,4625,4625,4615,730
|
||||
20250408,092900,20476195,4630,4630,4630,4625,68
|
||||
20250408,092800,20161685,4630,4625,4630,4625,63
|
||||
20250408,092700,19870305,4625,4625,4625,4625,3
|
||||
20250408,092600,19856430,4625,4625,4630,4625,346
|
||||
20250408,092500,18256175,4625,4620,4625,4620,55
|
||||
20250408,092400,18002070,4620,4625,4625,4620,13
|
||||
20250408,092300,17942005,4625,4625,4625,4620,25
|
||||
20250408,092200,17826485,4625,4615,4625,4615,138
|
||||
20250408,092100,17189465,4620,4620,4620,4620,2
|
||||
20250408,092000,17180225,4620,4620,4620,4620,3
|
||||
20250408,091900,17166365,4620,4625,4625,4615,554
|
||||
20250408,091800,14606880,4625,4625,4625,4625,3
|
||||
20250408,091700,14593005,4625,4625,4625,4620,69
|
||||
20250408,091600,14274210,4625,4620,4625,4620,89
|
||||
20250408,091500,13863025,4620,4620,4620,4620,3
|
||||
20250408,091400,13849165,4620,4625,4625,4620,36
|
||||
20250408,091300,13682840,4625,4620,4625,4620,78
|
||||
20250408,091200,13322465,4610,4625,4625,4610,412
|
||||
20250408,091100,11417830,4625,4630,4630,4625,150
|
||||
20250408,091000,10724075,4630,4615,4630,4615,196
|
||||
20250408,090900,9817715,4615,4620,4620,4615,61
|
||||
20250408,090800,9536185,4620,4620,4620,4620,3
|
||||
20250408,090700,9522325,4620,4625,4625,4620,2
|
||||
20250408,090600,9513080,4625,4625,4625,4610,506
|
||||
20250408,090500,7179930,4610,4605,4610,4605,594
|
||||
20250408,090400,4441930,4610,4610,4610,4610,224
|
||||
20250408,090300,3409290,4610,4610,4610,4610,1
|
||||
20250408,090200,3404680,4610,4630,4630,4595,265
|
||||
20250408,090100,2185360,4630,4630,4630,4630,4
|
||||
20250408,090000,2166840,4630,4630,4630,4630,468
|
||||
|
Reference in New Issue
Block a user