Update 2025-04-08 2740 candle_min
This commit is contained in:
575
007370/min/candle-20250408.csv
Normal file
575
007370/min/candle-20250408.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,183200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,183100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,183000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,182000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,181000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,180200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,180000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,175000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,174000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,173200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,173000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,172000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,171000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,170200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,170000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,165000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,164000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,163200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,163000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,162000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,161000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,160200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,160000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,155000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154300,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,154000,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153900,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153800,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153700,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153600,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153500,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153400,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153300,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,153200,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153100,3267998985,6000,6000,6000,6000,0
|
||||
20250408,153000,3267998985,6000,6000,6000,6000,6213
|
||||
20250408,152900,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152800,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152700,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152600,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152500,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152400,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152300,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152200,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152100,3230720985,6000,6000,6000,6000,0
|
||||
20250408,152000,3230720985,6000,6000,6000,6000,0
|
||||
20250408,151900,3230720985,6000,6000,6010,6000,396
|
||||
20250408,151800,3228343985,6000,6010,6030,6000,1458
|
||||
20250408,151700,3219565245,6040,6010,6050,6000,3659
|
||||
20250408,151600,3197447365,6040,6050,6060,6040,1046
|
||||
20250408,151500,3191111445,6020,6050,6070,6020,1441
|
||||
20250408,151400,3182396565,6050,6010,6050,6010,338
|
||||
20250408,151300,3180357185,6060,6020,6060,6020,1000
|
||||
20250408,151200,3174313005,6020,6020,6030,6000,275
|
||||
20250408,151100,3172657875,6040,6040,6080,6030,4062
|
||||
20250408,151000,3148091685,6030,6010,6030,5980,4643
|
||||
20250408,150900,3120131055,6010,6010,6010,5980,1003
|
||||
20250408,150800,3114110645,5980,5970,6000,5970,1485
|
||||
20250408,150700,3105208135,6000,5990,6000,5990,530
|
||||
20250408,150600,3102028295,6000,5990,6000,5990,315
|
||||
20250408,150500,3100141285,5960,5950,5980,5950,1225
|
||||
20250408,150400,3092819585,5940,5980,5980,5940,395
|
||||
20250408,150300,3090470775,5980,5980,5980,5940,235
|
||||
20250408,150200,3089072175,5970,5980,5980,5970,51
|
||||
20250408,150100,3088767695,5980,5980,5980,5940,75
|
||||
20250408,150000,3088322075,5940,5940,5940,5940,277
|
||||
20250408,145900,3086676695,5950,5950,5950,5950,0
|
||||
20250408,145800,3086676695,5950,5950,5950,5950,336
|
||||
20250408,145700,3084677495,5980,5980,5980,5950,171
|
||||
20250408,145600,3083656565,5980,5980,5980,5980,78
|
||||
20250408,145500,3083190125,5980,5980,5980,5960,2485
|
||||
20250408,145400,3068348785,5950,5950,5950,5950,100
|
||||
20250408,145300,3067753785,5970,5970,5970,5950,465
|
||||
20250408,145200,3064982705,5970,5990,5990,5970,1205
|
||||
20250408,145100,3057777195,5970,5990,5990,5970,1134
|
||||
20250408,145000,3050994915,5990,5990,6000,5970,1459
|
||||
20250408,144900,3042269395,5990,5970,6000,5970,3832
|
||||
20250408,144800,3019360685,6000,6010,6010,5950,780
|
||||
20250408,144700,3014698475,6010,5920,6010,5920,8899
|
||||
20250408,144600,2961660315,5920,5910,5920,5910,1500
|
||||
20250408,144500,2952790315,5920,5920,5920,5920,1
|
||||
20250408,144400,2952784395,5910,5910,5910,5910,100
|
||||
20250408,144300,2952193395,5900,5930,5930,5900,1073
|
||||
20250408,144200,2945859465,5930,5910,5930,5910,247
|
||||
20250408,144100,2944395615,5910,5910,5910,5910,200
|
||||
20250408,144000,2943213615,5910,5910,5910,5910,390
|
||||
20250408,143900,2940908715,5910,5930,5930,5910,10
|
||||
20250408,143800,2940849455,5930,5930,5930,5930,0
|
||||
20250408,143700,2940849455,5930,5930,5930,5930,68
|
||||
20250408,143600,2940446215,5910,5910,5910,5910,10
|
||||
20250408,143500,2940387115,5900,5900,5900,5900,13
|
||||
20250408,143400,2940310415,5930,5930,5930,5930,0
|
||||
20250408,143300,2940310415,5930,5930,5930,5930,0
|
||||
20250408,143200,2940310415,5930,5920,5930,5920,2
|
||||
20250408,143100,2940298565,5890,5900,5900,5890,380
|
||||
20250408,143000,2938058865,5930,5930,5930,5930,0
|
||||
20250408,142900,2938058865,5930,5890,5930,5890,2
|
||||
20250408,142800,2938047045,5890,5890,5890,5880,479
|
||||
20250408,142700,2935228475,5950,5900,5950,5900,1158
|
||||
20250408,142600,2928351025,5870,5890,5890,5870,706
|
||||
20250408,142500,2924200745,5910,5920,5920,5870,2588
|
||||
20250408,142400,2908966165,5950,5960,5960,5910,1173
|
||||
20250408,142300,2902032115,5960,5930,5960,5930,592
|
||||
20250408,142200,2898520855,5900,5920,5920,5900,1050
|
||||
20250408,142100,2892324855,5920,5920,5920,5920,3
|
||||
20250408,142000,2892307095,5930,5920,5930,5920,301
|
||||
20250408,141900,2890523695,5910,5910,5910,5890,305
|
||||
20250408,141800,2888721685,5920,5930,5930,5920,16
|
||||
20250408,141700,2888626825,5930,5930,5930,5930,0
|
||||
20250408,141600,2888626825,5930,5930,5930,5930,0
|
||||
20250408,141500,2888626825,5930,5940,5940,5850,3605
|
||||
20250408,141400,2867400105,5920,5920,5920,5920,50
|
||||
20250408,141300,2867104105,5920,5920,5920,5920,386
|
||||
20250408,141200,2864818985,5920,5920,5920,5920,24
|
||||
20250408,141100,2864676905,5960,5960,5960,5960,2
|
||||
20250408,141000,2864664985,5910,5910,5910,5910,435
|
||||
20250408,140900,2862094135,5910,5920,5920,5900,923
|
||||
20250408,140800,2856633755,5920,5940,5940,5920,215
|
||||
20250408,140700,2855357275,5930,5930,5930,5930,404
|
||||
20250408,140600,2852961555,5910,5940,5940,5900,1634
|
||||
20250408,140500,2843308155,5940,5950,5950,5940,530
|
||||
20250408,140400,2840158625,5960,5960,5960,5960,114
|
||||
20250408,140300,2839479185,5960,5960,5960,5960,36
|
||||
20250408,140200,2839264625,5960,5990,5990,5960,350
|
||||
20250408,140100,2837178025,5990,5990,5990,5990,510
|
||||
20250408,140000,2834123125,5990,5960,5990,5960,715
|
||||
20250408,135900,2829861695,6010,6000,6010,6000,55
|
||||
20250408,135800,2829531255,6010,6010,6010,6010,0
|
||||
20250408,135700,2829531255,6010,6010,6020,6010,3777
|
||||
20250408,135600,2806829405,6030,5960,6030,5950,7907
|
||||
20250408,135500,2759319425,6010,5940,6010,5940,1221
|
||||
20250408,135400,2752013425,5990,6000,6000,5940,701
|
||||
20250408,135300,2747837475,6020,5950,6030,5950,3090
|
||||
20250408,135200,2729277185,5950,5970,6000,5920,2438
|
||||
20250408,135100,2714710985,6000,5880,6000,5880,2452
|
||||
20250408,135000,2700096805,5890,5890,5890,5890,51
|
||||
20250408,134900,2699796415,5890,5890,5890,5890,0
|
||||
20250408,134800,2699796415,5890,5880,5890,5850,1859
|
||||
20250408,134700,2688884085,5880,5870,5880,5870,26
|
||||
20250408,134600,2688731355,5870,5870,5870,5870,5
|
||||
20250408,134500,2688702005,5880,5870,5880,5850,1843
|
||||
20250408,134400,2677901955,5860,5860,5860,5860,9
|
||||
20250408,134300,2677849215,5860,5860,5860,5860,143
|
||||
20250408,134200,2677011235,5860,5890,5890,5860,281
|
||||
20250408,134100,2675358425,5890,5880,5890,5860,1869
|
||||
20250408,134000,2664391595,5870,5870,5870,5870,1004
|
||||
20250408,133900,2658498115,5870,5880,5890,5870,2072
|
||||
20250408,133800,2646324935,5870,5880,5880,5870,867
|
||||
20250408,133700,2641229365,5880,5900,5900,5880,1058
|
||||
20250408,133600,2634998395,5930,5890,5930,5890,17
|
||||
20250408,133500,2634898225,5890,5910,5910,5890,332
|
||||
20250408,133400,2632942345,5910,5940,5940,5910,10
|
||||
20250408,133300,2632883215,5930,5930,5960,5920,586
|
||||
20250408,133200,2629397015,5930,5900,5930,5900,770
|
||||
20250408,133100,2624845615,5900,5920,5920,5900,1985
|
||||
20250408,133000,2613133475,5930,5890,5930,5880,2277
|
||||
20250408,132900,2599709175,5890,5880,5890,5880,1735
|
||||
20250408,132800,2589497005,5880,5900,5900,5880,1814
|
||||
20250408,132700,2578797255,5910,5910,5930,5900,3679
|
||||
20250408,132600,2557083625,5910,5900,5910,5900,1456
|
||||
20250408,132500,2548491225,5930,5900,5930,5890,884
|
||||
20250408,132400,2543277635,5900,5900,5920,5900,955
|
||||
20250408,132300,2537642035,5930,5920,5930,5910,823
|
||||
20250408,132200,2532778045,5950,5950,5950,5950,0
|
||||
20250408,132100,2532778045,5950,5950,5950,5950,0
|
||||
20250408,132000,2532778045,5950,5920,5950,5900,2001
|
||||
20250408,131900,2520966685,5950,5940,5950,5940,331
|
||||
20250408,131800,2519000535,5940,5920,5940,5910,195
|
||||
20250408,131700,2517847935,5940,5930,5950,5910,2859
|
||||
20250408,131600,2500942405,5930,5950,5950,5930,101
|
||||
20250408,131500,2500343455,5970,5930,5980,5920,521
|
||||
20250408,131400,2497256925,5980,5930,5980,5920,2816
|
||||
20250408,131300,2480516235,5930,5900,5930,5900,389
|
||||
20250408,131200,2478212785,5910,5920,5920,5910,719
|
||||
20250408,131100,2473960645,5930,5930,5930,5920,60
|
||||
20250408,131000,2473604875,5930,5930,5930,5930,609
|
||||
20250408,130900,2469993505,5930,5940,5940,5930,2693
|
||||
20250408,130800,2453997105,5940,5950,5950,5940,67
|
||||
20250408,130700,2453598625,5960,5950,5960,5950,468
|
||||
20250408,130600,2450813845,5950,5950,5950,5940,1782
|
||||
20250408,130500,2440211475,5960,5960,5960,5960,10
|
||||
20250408,130400,2440151875,5960,5960,5960,5960,100
|
||||
20250408,130300,2439555875,5960,5950,5960,5950,208
|
||||
20250408,130200,2438317975,5950,5950,5950,5950,642
|
||||
20250408,130100,2434498075,5960,5940,5960,5940,36
|
||||
20250408,130000,2434284195,5940,5960,5960,5940,116
|
||||
20250408,125900,2433594635,5940,5940,5940,5940,28
|
||||
20250408,125800,2433428315,5940,5950,5960,5940,1604
|
||||
20250408,125700,2423888475,5950,5950,5970,5950,1096
|
||||
20250408,125600,2417364675,5950,5950,5970,5950,941
|
||||
20250408,125500,2411765685,5950,5960,5960,5950,28
|
||||
20250408,125400,2411598965,5960,5980,5980,5960,2161
|
||||
20250408,125300,2398709525,5980,6010,6010,5980,1350
|
||||
20250408,125200,2390626525,6030,6030,6030,6030,30
|
||||
20250408,125100,2390445625,6030,6010,6030,6000,1431
|
||||
20250408,125000,2381845925,6020,6030,6040,6020,1204
|
||||
20250408,124900,2374585175,6030,6030,6030,6030,165
|
||||
20250408,124800,2373590225,6030,6030,6030,6030,309
|
||||
20250408,124700,2371726955,6030,6050,6055,6030,1302
|
||||
20250408,124600,2363850270,6020,6090,6100,6020,2968
|
||||
20250408,124500,2345836020,6090,6060,6110,6050,5152
|
||||
20250408,124400,2314478680,6060,6020,6130,6020,12072
|
||||
20250408,124300,2241131460,6020,6010,6030,6010,713
|
||||
20250408,124200,2236843990,6030,6020,6060,6010,9512
|
||||
20250408,124100,2179313620,6030,5960,6030,5960,1007
|
||||
20250408,124000,2173266150,6000,6020,6020,5960,933
|
||||
20250408,123900,2167681150,6030,6010,6030,6000,169
|
||||
20250408,123800,2166665450,6010,6030,6030,6010,213
|
||||
20250408,123700,2165383300,6010,6030,6030,6010,239
|
||||
20250408,123600,2163942330,6030,6000,6030,5980,612
|
||||
20250408,123500,2160266790,6000,5980,6000,5970,1021
|
||||
20250408,123400,2154171270,6000,5980,6010,5960,3461
|
||||
20250408,123300,2133433930,6000,5950,6000,5940,1464
|
||||
20250408,123200,2124715780,5960,5960,5960,5910,4788
|
||||
20250408,123100,2096305170,5960,5960,5980,5960,99
|
||||
20250408,123000,2095715110,5980,5980,5980,5980,1
|
||||
20250408,122900,2095709130,5980,6000,6000,5980,158
|
||||
20250408,122800,2094762290,6000,5990,6000,5950,658
|
||||
20250408,122700,2090831320,5970,5970,5970,5970,150
|
||||
20250408,122600,2089935820,5970,5970,5970,5970,524
|
||||
20250408,122500,2086807540,6000,6000,6000,6000,476
|
||||
20250408,122400,2083951540,6000,5990,6030,5950,4957
|
||||
20250408,122300,2054340090,6000,6010,6010,6000,2068
|
||||
20250408,122200,2041927410,6010,6030,6040,6010,1229
|
||||
20250408,122100,2034530380,6030,6030,6030,6030,10
|
||||
20250408,122000,2034470080,6040,6030,6040,6030,186
|
||||
20250408,121900,2033348480,6030,6030,6030,6030,284
|
||||
20250408,121800,2031635960,6040,6010,6050,6010,367
|
||||
20250408,121700,2029426440,6010,6010,6020,6010,166
|
||||
20250408,121600,2028427620,6000,6020,6050,6000,281
|
||||
20250408,121500,2026735360,6020,6030,6040,6020,395
|
||||
20250408,121400,2024356200,6070,6050,6090,6030,4554
|
||||
20250408,121300,1996714940,5990,5990,6060,5990,3035
|
||||
20250408,121200,1978396720,5990,6015,6030,5990,1102
|
||||
20250408,121100,1971781090,6000,6030,6030,5990,582
|
||||
20250408,121000,1968276040,6030,6010,6030,5970,3857
|
||||
20250408,120900,1945214560,5990,6010,6010,5990,2395
|
||||
20250408,120800,1930841610,6010,6020,6020,6010,550
|
||||
20250408,120700,1927535010,6010,6030,6040,6010,1902
|
||||
20250408,120600,1916069200,6030,6040,6050,6010,2346
|
||||
20250408,120500,1901935360,6040,6030,6040,6030,249
|
||||
20250408,120400,1900433690,6030,6070,6080,6030,4958
|
||||
20250408,120300,1870387780,6070,6030,6070,6010,1297
|
||||
20250408,120200,1862553100,6040,6050,6080,6030,5720
|
||||
20250408,120100,1827941625,6030,6000,6060,5980,3583
|
||||
20250408,120000,1806390070,6010,6030,6050,6000,8441
|
||||
20250408,115900,1755528890,6030,6140,6140,6030,17526
|
||||
20250408,115800,1648586870,6150,6120,6240,6070,44296
|
||||
20250408,115700,1375084700,6100,6040,6120,6030,24161
|
||||
20250408,115600,1227887520,6040,6040,6040,6000,2340
|
||||
20250408,115500,1213825250,6040,6040,6060,6030,2788
|
||||
20250408,115400,1196977780,6050,6015,6050,6015,2343
|
||||
20250408,115300,1182823025,6015,6000,6015,6000,220
|
||||
20250408,115200,1181502725,6000,6000,6000,5990,729
|
||||
20250408,115100,1177129505,6000,6010,6025,6000,1379
|
||||
20250408,115000,1168854955,6010,6030,6030,6010,1138
|
||||
20250408,114900,1162015195,6030,6040,6050,6030,1603
|
||||
20250408,114800,1152335435,6050,6040,6060,6040,545
|
||||
20250408,114700,1149038575,6050,6040,6070,6040,1320
|
||||
20250408,114600,1141034035,6040,6040,6060,6040,941
|
||||
20250408,114500,1135349085,6040,6060,6080,6040,5641
|
||||
20250408,114400,1101157755,6050,6030,6050,6020,5754
|
||||
20250408,114300,1066400125,6030,6030,6030,6030,189
|
||||
20250408,114200,1065260455,6030,6020,6030,6020,2761
|
||||
20250408,114100,1048613495,6030,6030,6030,6020,121
|
||||
20250408,114000,1047884865,6020,6000,6020,6000,4479
|
||||
20250408,113900,1020966305,6000,6000,6000,5990,498
|
||||
20250408,113800,1017981305,6010,6010,6010,6010,137
|
||||
20250408,113700,1017157935,6010,6000,6010,6000,450
|
||||
20250408,113600,1014456655,6010,6010,6010,6010,0
|
||||
20250408,113500,1014456655,6010,6010,6010,6010,400
|
||||
20250408,113400,1012052655,6010,5980,6010,5980,681
|
||||
20250408,113300,1007980245,5980,6020,6020,5980,606
|
||||
20250408,113200,1004333645,6020,6010,6020,5960,2090
|
||||
20250408,113100,991828065,6020,6010,6020,5990,1151
|
||||
20250408,113000,984915615,6020,5990,6020,5990,849
|
||||
20250408,112900,979807795,5990,6020,6020,5990,411
|
||||
20250408,112800,977335375,6020,6020,6020,6020,1481
|
||||
20250408,112700,968419755,6020,6000,6020,6000,6048
|
||||
20250408,112600,932058385,5980,5990,5990,5980,44
|
||||
20250408,112500,931795125,6000,5990,6010,5990,5208
|
||||
20250408,112400,900523935,5960,5980,5990,5960,1892
|
||||
20250408,112300,889193995,5980,5980,5980,5980,0
|
||||
20250408,112200,889193995,5980,5980,5980,5980,2
|
||||
20250408,112100,889182035,5980,5980,5980,5950,479
|
||||
20250408,112000,886331625,5980,5970,5980,5950,139
|
||||
20250408,111900,885504105,5980,5950,5980,5950,553
|
||||
20250408,111800,882213665,5950,5960,5960,5950,65
|
||||
20250408,111700,881826815,5980,5980,5980,5980,411
|
||||
20250408,111600,879369035,5950,5950,5950,5950,0
|
||||
20250408,111500,879369035,5950,5940,5950,5940,4
|
||||
20250408,111400,879345245,5930,5980,5980,5930,1360
|
||||
20250408,111300,871240335,5980,5990,5990,5970,45
|
||||
20250408,111200,870971635,5990,5990,5990,5990,116
|
||||
20250408,111100,870276795,5990,5980,5990,5980,20
|
||||
20250408,111000,870157105,5990,5980,5990,5980,67
|
||||
20250408,110900,869756425,5980,5960,5980,5960,125
|
||||
20250408,110800,869011325,5970,5980,5990,5960,1665
|
||||
20250408,110700,859069875,5990,5990,6000,5990,1101
|
||||
20250408,110600,852468875,5990,6000,6000,5990,236
|
||||
20250408,110500,851053895,6000,5970,6000,5970,63
|
||||
20250408,110400,850677755,6000,5960,6000,5960,32
|
||||
20250408,110300,850486995,5990,5980,6000,5980,524
|
||||
20250408,110200,847349225,5980,5980,5980,5960,253
|
||||
20250408,110100,845839445,5980,5980,6000,5980,2446
|
||||
20250408,110000,831200865,5980,5980,5980,5930,1610
|
||||
20250408,105900,821615455,5970,5970,5970,5970,101
|
||||
20250408,105800,821012485,5960,6000,6000,5960,1956
|
||||
20250408,105700,809334395,6000,5960,6000,5960,3608
|
||||
20250408,105600,787734385,5960,5960,5960,5960,0
|
||||
20250408,105500,787734385,5960,5970,5970,5960,406
|
||||
20250408,105400,785314435,5960,5970,5970,5960,744
|
||||
20250408,105300,780879885,5970,5960,5970,5960,769
|
||||
20250408,105200,776293955,5960,5960,5960,5960,0
|
||||
20250408,105100,776293955,5960,5950,5960,5940,186
|
||||
20250408,105000,775187405,5950,5960,5960,5950,11
|
||||
20250408,104900,775121855,5970,5950,5970,5950,1001
|
||||
20250408,104800,769155885,5960,5960,5960,5960,510
|
||||
20250408,104700,766116285,5960,5960,5960,5950,725
|
||||
20250408,104600,761797545,5960,5960,5970,5960,558
|
||||
20250408,104500,758467495,5960,5940,5960,5940,809
|
||||
20250408,104400,753646555,5950,5950,5950,5950,0
|
||||
20250408,104300,753646555,5950,5940,5960,5930,496
|
||||
20250408,104200,750701345,5930,5940,5940,5930,129
|
||||
20250408,104100,749936035,5950,5960,5960,5950,702
|
||||
20250408,104000,745752595,5960,5930,5960,5910,1418
|
||||
20250408,103900,737329245,5930,5950,5950,5930,201
|
||||
20250408,103800,736135295,5900,5910,5910,5900,452
|
||||
20250408,103700,733467125,5950,5940,5950,5910,1445
|
||||
20250408,103600,724915535,5950,5960,5960,5950,593
|
||||
20250408,103500,721386695,5960,5980,5980,5960,1824
|
||||
20250408,103400,710502355,5980,5980,5990,5940,1057
|
||||
20250408,103300,704194455,5980,5970,5990,5950,1857
|
||||
20250408,103200,693101665,5990,5970,5990,5950,3375
|
||||
20250408,103100,672953695,5990,5960,5990,5960,2712
|
||||
20250408,103000,656745745,5940,5970,5990,5920,3370
|
||||
20250408,102900,636642365,5970,5940,6020,5920,8025
|
||||
20250408,102800,588763365,5940,5930,5940,5900,931
|
||||
20250408,102700,583238235,5880,5900,5930,5880,1945
|
||||
20250408,102600,571751515,5890,5880,5890,5880,1543
|
||||
20250408,102500,562669205,5880,5880,5880,5880,114
|
||||
20250408,102400,561998885,5880,5890,5890,5880,195
|
||||
20250408,102300,560850935,5900,5900,5900,5890,203
|
||||
20250408,102200,559653255,5900,5890,5900,5890,1562
|
||||
20250408,102100,550445965,5890,5880,5890,5870,1062
|
||||
20250408,102000,544197845,5880,5860,5880,5850,2596
|
||||
20250408,101900,528975215,5850,5850,5850,5840,946
|
||||
20250408,101800,523446115,5850,5830,5850,5830,2733
|
||||
20250408,101700,507475165,5840,5840,5840,5840,0
|
||||
20250408,101600,507475165,5840,5840,5840,5830,854
|
||||
20250408,101500,502487905,5850,5850,5850,5850,105
|
||||
20250408,101400,501873655,5850,5850,5850,5850,51
|
||||
20250408,101300,501575305,5840,5860,5860,5840,627
|
||||
20250408,101200,497913195,5860,5850,5860,5850,172
|
||||
20250408,101100,496905325,5850,5850,5850,5850,679
|
||||
20250408,101000,492933175,5840,5840,5850,5840,401
|
||||
20250408,100900,490589995,5830,5810,5830,5810,664
|
||||
20250408,100800,486722145,5820,5820,5820,5820,30
|
||||
20250408,100700,486547545,5820,5820,5820,5820,101
|
||||
20250408,100600,485959725,5800,5800,5800,5800,174
|
||||
20250408,100500,484950525,5820,5810,5820,5810,200
|
||||
20250408,100400,483786725,5810,5820,5820,5810,130
|
||||
20250408,100300,483031125,5810,5820,5820,5810,199
|
||||
20250408,100200,481873045,5820,5800,5820,5790,39
|
||||
20250408,100100,481646965,5790,5810,5810,5770,2424
|
||||
20250408,100000,467600425,5840,5820,5840,5820,906
|
||||
20250408,095900,462309785,5820,5840,5840,5820,29
|
||||
20250408,095800,462140875,5850,5850,5850,5850,854
|
||||
20250408,095700,457144975,5850,5860,5860,5850,517
|
||||
20250408,095600,454120355,5850,5850,5850,5850,1068
|
||||
20250408,095500,447872555,5860,5830,5860,5830,3485
|
||||
20250408,095400,427511525,5850,5830,5850,5830,1615
|
||||
20250408,095300,418078665,5830,5820,5830,5820,3891
|
||||
20250408,095200,395402255,5825,5830,5830,5820,735
|
||||
20250408,095100,391117310,5830,5830,5830,5830,100
|
||||
20250408,095000,390534310,5820,5800,5820,5800,2222
|
||||
20250408,094900,377632200,5800,5800,5800,5800,261
|
||||
20250408,094800,376118400,5800,5800,5820,5800,1615
|
||||
20250408,094700,366736070,5800,5800,5800,5760,1467
|
||||
20250408,094600,358236040,5800,5780,5800,5780,2530
|
||||
20250408,094500,343569130,5780,5780,5780,5760,475
|
||||
20250408,094400,340831660,5760,5790,5790,5760,107
|
||||
20250408,094300,340212910,5790,5790,5790,5790,1
|
||||
20250408,094200,340207120,5770,5760,5770,5760,4
|
||||
20250408,094100,340184050,5800,5800,5800,5800,0
|
||||
20250408,094000,340184050,5800,5780,5800,5780,1000
|
||||
20250408,093900,334398130,5780,5780,5780,5780,140
|
||||
20250408,093800,333588930,5780,5780,5780,5780,0
|
||||
20250408,093700,333588930,5780,5750,5780,5750,15
|
||||
20250408,093600,333502640,5750,5750,5750,5740,832
|
||||
20250408,093500,328726730,5750,5750,5750,5740,1372
|
||||
20250408,093400,320843430,5740,5740,5740,5740,41
|
||||
20250408,093300,320608090,5750,5770,5770,5750,1305
|
||||
20250408,093200,313102820,5770,5770,5770,5770,204
|
||||
20250408,093100,311925740,5780,5780,5780,5780,169
|
||||
20250408,093000,310948920,5780,5780,5780,5780,0
|
||||
20250408,092900,310948920,5780,5760,5780,5760,70
|
||||
20250408,092800,310545520,5760,5770,5770,5760,680
|
||||
20250408,092700,306625020,5780,5790,5790,5780,341
|
||||
20250408,092600,304654030,5780,5810,5810,5780,509
|
||||
20250408,092500,301703760,5800,5750,5800,5750,2925
|
||||
20250408,092400,284772420,5760,5790,5790,5760,536
|
||||
20250408,092300,281677950,5790,5770,5790,5770,480
|
||||
20250408,092200,278904470,5770,5740,5770,5740,479
|
||||
20250408,092100,276143640,5770,5750,5770,5750,1416
|
||||
20250408,092000,267986300,5730,5740,5740,5730,269
|
||||
20250408,091900,266443520,5730,5740,5740,5730,154
|
||||
20250408,091800,265559660,5740,5740,5740,5740,300
|
||||
20250408,091700,263837660,5740,5740,5740,5740,10
|
||||
20250408,091600,263780260,5770,5740,5770,5740,777
|
||||
20250408,091500,259318480,5740,5740,5780,5740,500
|
||||
20250408,091400,256448400,5750,5750,5750,5750,2022
|
||||
20250408,091300,244821900,5750,5780,5780,5750,96
|
||||
20250408,091200,244269660,5790,5770,5790,5730,4903
|
||||
20250408,091100,216168700,5770,5770,5790,5770,354
|
||||
20250408,091000,214125120,5790,5820,5830,5790,9643
|
||||
20250408,090900,158190440,5830,5800,5830,5800,2872
|
||||
20250408,090800,141520260,5800,5790,5800,5790,8134
|
||||
20250408,090700,94351300,5790,5790,5800,5770,3787
|
||||
20250408,090600,72405450,5790,5710,5790,5710,9195
|
||||
20250408,090500,19488380,5710,5710,5710,5710,800
|
||||
20250408,090400,14920380,5710,5750,5750,5710,364
|
||||
20250408,090300,12829840,5720,5720,5720,5720,100
|
||||
20250408,090200,12257840,5720,5720,5720,5720,105
|
||||
20250408,090100,11657240,5700,5750,5750,5700,1294
|
||||
20250408,090000,4253750,5710,5720,5740,5710,744
|
||||
|
Reference in New Issue
Block a user