Update 2025-04-08 2740 candle_min
This commit is contained in:
580
009830/min/candle-20250408.csv
Normal file
580
009830/min/candle-20250408.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,183700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,183000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,182000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,181000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,180700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,180000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,175000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,174000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,173700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,173000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,172000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,171000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,170700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,170000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,165000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,164000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,163700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,163000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,162000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,161000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,160700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,160000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,155000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154800,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,154000,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153900,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153800,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,153700,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153600,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153500,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153400,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153300,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153200,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153100,22047388795,19960,19960,19960,19960,0
|
||||
20250408,153000,22047388795,19960,19960,19960,19960,41816
|
||||
20250408,152900,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152800,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152700,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152600,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152500,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152400,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152300,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152200,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152100,21212741435,19950,19950,19950,19950,0
|
||||
20250408,152000,21212741435,19950,19950,19950,19950,0
|
||||
20250408,151900,21212741435,19950,19900,20100,19890,5046
|
||||
20250408,151800,21112042540,19910,19910,19910,19890,2492
|
||||
20250408,151700,21062457405,19910,19930,19930,19900,4637
|
||||
20250408,151600,20970147715,19930,19940,19940,19920,1502
|
||||
20250408,151500,20940218585,19910,19910,19910,19890,5222
|
||||
20250408,151400,20836288185,19900,19900,19910,19900,1098
|
||||
20250408,151300,20814435905,19910,19880,19920,19870,6099
|
||||
20250408,151200,20693179335,19880,19910,19910,19870,4716
|
||||
20250408,151100,20599425935,19910,19920,19920,19890,5478
|
||||
20250408,151000,20490406605,19920,19940,19950,19910,5049
|
||||
20250408,150900,20389772065,19940,19960,19960,19940,1733
|
||||
20250408,150800,20355197435,19950,19970,19970,19950,1520
|
||||
20250408,150700,20324869305,19970,20050,20050,19960,4501
|
||||
20250408,150600,20234912195,20000,20050,20050,19990,552
|
||||
20250408,150500,20223862535,20000,19970,20050,19950,11758
|
||||
20250408,150400,19989055845,19970,19960,19970,19960,1049
|
||||
20250408,150300,19968113205,19970,19970,19970,19950,1260
|
||||
20250408,150200,19942961975,19970,19890,19970,19880,5606
|
||||
20250408,150100,19831335245,19890,19900,19900,19880,4021
|
||||
20250408,150000,19751377935,19890,19900,19900,19880,5291
|
||||
20250408,145900,19646162265,19900,19910,19910,19890,3085
|
||||
20250408,145800,19584788065,19910,19880,19960,19880,8865
|
||||
20250408,145700,19408401015,19880,19870,19880,19870,2267
|
||||
20250408,145600,19363349435,19870,19870,19880,19870,6393
|
||||
20250408,145500,19236284325,19880,19880,19890,19870,2505
|
||||
20250408,145400,19186486075,19890,19880,19890,19880,2921
|
||||
20250408,145300,19128394575,19880,19880,19890,19870,3174
|
||||
20250408,145200,19065305645,19880,19870,19880,19860,4020
|
||||
20250408,145100,18985439775,19870,19850,19870,19850,4846
|
||||
20250408,145000,18889181075,19850,19840,19860,19840,7888
|
||||
20250408,144900,18732620440,19840,19820,19880,19810,6912
|
||||
20250408,144800,18595560500,19830,19860,19880,19800,8531
|
||||
20250408,144700,18426375400,19870,19890,19890,19850,7478
|
||||
20250408,144600,18277809290,19870,19970,19980,19870,18595
|
||||
20250408,144500,17907281300,19970,19990,19990,19960,6590
|
||||
20250408,144400,17775696510,19990,20050,20050,19970,7222
|
||||
20250408,144300,17631321160,20000,20050,20050,19990,4176
|
||||
20250408,144200,17547785800,20000,20050,20050,20000,426
|
||||
20250408,144100,17539248900,20050,20050,20050,20000,693
|
||||
20250408,144000,17525354525,20050,20050,20050,20000,968
|
||||
20250408,143900,17505946275,20050,20000,20050,20000,1398
|
||||
20250408,143800,17477969175,20050,20100,20100,20000,1175
|
||||
20250408,143700,17454410825,20050,20100,20100,20050,1181
|
||||
20250408,143600,17430702625,20100,20050,20100,20000,3245
|
||||
20250408,143500,17365623925,20050,20050,20050,20000,730
|
||||
20250408,143400,17350994875,20050,20050,20100,20000,2192
|
||||
20250408,143300,17307029525,20050,20050,20100,20050,7775
|
||||
20250408,143200,17151114675,20050,20050,20100,20050,1675
|
||||
20250408,143100,17117517025,20050,20050,20050,20000,11637
|
||||
20250408,143000,16884235775,20050,20050,20050,20000,668
|
||||
20250408,142900,16870842625,20050,20050,20050,20000,911
|
||||
20250408,142800,16852586575,20050,20050,20050,20000,1091
|
||||
20250408,142700,16830716775,20050,20050,20050,20000,794
|
||||
20250408,142600,16814799875,20050,20000,20050,20000,547
|
||||
20250408,142500,16803833275,20000,20050,20050,20000,1717
|
||||
20250408,142400,16769462225,20050,20050,20050,20000,1494
|
||||
20250408,142300,16739545325,20000,20050,20050,20000,565
|
||||
20250408,142200,16728222225,20050,20050,20050,20000,833
|
||||
20250408,142100,16711526825,20050,20050,20050,20000,674
|
||||
20250408,142000,16698016075,20050,20050,20050,20000,407
|
||||
20250408,141900,16689861925,20050,20050,20050,20000,477
|
||||
20250408,141800,16680298925,20050,20050,20050,20000,829
|
||||
20250408,141700,16663677975,20050,20050,20050,20000,532
|
||||
20250408,141600,16653020125,20000,20050,20050,20000,393
|
||||
20250408,141500,16645143025,20050,20050,20050,20000,638
|
||||
20250408,141400,16632351825,20050,20050,20050,20000,606
|
||||
20250408,141300,16620201775,20000,20100,20100,20000,1703
|
||||
20250408,141200,16586060175,20050,20100,20100,20050,1157
|
||||
20250408,141100,16562831975,20100,20100,20100,20050,435
|
||||
20250408,141000,16554097325,20100,20100,20100,20050,592
|
||||
20250408,140900,16542213275,20100,20050,20100,20050,412
|
||||
20250408,140800,16533935175,20050,20050,20100,20050,2953
|
||||
20250408,140700,16474710225,20050,20050,20050,20000,1598
|
||||
20250408,140600,16442682175,20050,20100,20100,20050,1218
|
||||
20250408,140500,16418245575,20050,20100,20100,20050,789
|
||||
20250408,140400,16402391725,20100,20100,20100,20050,3345
|
||||
20250408,140300,16335312025,20100,20050,20100,20050,276
|
||||
20250408,140200,16329765275,20100,20100,20100,20050,708
|
||||
20250408,140100,16315537275,20050,20100,20100,20050,485
|
||||
20250408,140000,16305790325,20050,20100,20100,20050,668
|
||||
20250408,135900,16292375725,20050,20100,20100,20050,624
|
||||
20250408,135800,16279835225,20050,20100,20100,20050,328
|
||||
20250408,135700,16273243725,20100,20100,20100,20050,382
|
||||
20250408,135600,16265566825,20050,20150,20150,20050,3824
|
||||
20250408,135500,16188725425,20100,20100,20150,20100,571
|
||||
20250408,135400,16177230825,20150,20125,20150,20100,459
|
||||
20250408,135300,16167983900,20100,20100,20150,20100,5200
|
||||
20250408,135200,16063443150,20100,20100,20100,20050,3329
|
||||
20250408,135100,15996533575,20100,20100,20100,20050,388
|
||||
20250408,135000,15988735925,20050,20100,20100,20050,513
|
||||
20250408,134900,15978426325,20050,20050,20100,20000,7537
|
||||
20250408,134800,15827294225,20050,20050,20050,20000,5114
|
||||
20250408,134700,15724767975,20050,20000,20050,20000,2798
|
||||
20250408,134600,15668669225,20050,20050,20050,20000,1151
|
||||
20250408,134500,15645603175,20000,20000,20050,20000,713
|
||||
20250408,134400,15631310275,20050,20050,20050,20000,871
|
||||
20250408,134300,15613872275,20000,20050,20050,20000,1559
|
||||
20250408,134200,15582664425,20000,20050,20050,20000,355
|
||||
20250408,134100,15575550975,20050,20050,20050,20000,774
|
||||
20250408,134000,15560056175,20050,20050,20050,20000,979
|
||||
20250408,133900,15540440025,20050,20000,20050,20000,747
|
||||
20250408,133800,15525485875,20000,20050,20050,20000,1063
|
||||
20250408,133700,15504209475,20050,20000,20050,20000,1180
|
||||
20250408,133600,15480589475,20050,19980,20050,19980,7829
|
||||
20250408,133500,15324079265,19980,19980,19980,19970,5811
|
||||
20250408,133400,15207979305,19990,20000,20000,19980,6470
|
||||
20250408,133300,15078649655,20000,20000,20050,19990,14727
|
||||
20250408,133200,14784085625,20050,20050,20050,20000,464
|
||||
20250408,133100,14774786975,20050,20050,20050,20000,975
|
||||
20250408,133000,14755240425,20000,20000,20050,20000,1158
|
||||
20250408,132900,14732035900,20000,20050,20050,20000,1618
|
||||
20250408,132800,14699601500,20050,20000,20050,20000,748
|
||||
20250408,132700,14684610900,20050,20050,20050,20000,743
|
||||
20250408,132600,14669715050,20050,20100,20100,20000,4277
|
||||
20250408,132500,14583960850,20100,20100,20100,20050,279
|
||||
20250408,132400,14578353600,20100,20050,20100,20050,634
|
||||
20250408,132300,14565615700,20050,20050,20100,20050,1185
|
||||
20250408,132200,14541811300,20075,20100,20100,20050,392
|
||||
20250408,132100,14533934725,20050,20100,20100,20050,421
|
||||
20250408,132000,14525473425,20100,20100,20100,20050,887
|
||||
20250408,131900,14507652575,20100,20100,20100,20050,373
|
||||
20250408,131800,14500158675,20100,20150,20150,20100,2371
|
||||
20250408,131700,14452483275,20150,20150,20150,20100,624
|
||||
20250408,131600,14439910725,20150,20100,20150,20100,578
|
||||
20250408,131500,14428264675,20150,20150,20150,20100,439
|
||||
20250408,131400,14419422975,20150,20150,20200,20100,2356
|
||||
20250408,131300,14371995425,20150,20200,20200,20100,1862
|
||||
20250408,131200,14334460425,20200,20150,20200,20100,2209
|
||||
20250408,131100,14289946575,20150,20100,20150,20100,13005
|
||||
20250408,131000,14028522875,20100,20050,20100,20050,431
|
||||
20250408,130900,14019860375,20100,20100,20100,20050,356
|
||||
20250408,130800,14012709075,20100,20100,20100,20050,721
|
||||
20250408,130700,13998217975,20100,20050,20100,20050,883
|
||||
20250408,130600,13980498275,20100,20100,20100,20050,594
|
||||
20250408,130500,13968559425,20050,20050,20100,20050,286
|
||||
20250408,130400,13962822025,20050,20050,20050,20000,2982
|
||||
20250408,130300,13903037075,20050,20100,20100,20000,6371
|
||||
20250408,130200,13775296775,20100,20050,20100,20050,62
|
||||
20250408,130100,13774050925,20100,20100,20150,20100,1226
|
||||
20250408,130000,13749403825,20150,20100,20150,20100,180
|
||||
20250408,125900,13745784075,20100,20050,20150,20050,6502
|
||||
20250408,125800,13615091725,20050,20050,20100,20050,587
|
||||
20250408,125700,13603302275,20050,20100,20100,20050,197
|
||||
20250408,125600,13599351525,20050,20050,20100,20050,2290
|
||||
20250408,125500,13553428975,20050,20000,20100,20000,1841
|
||||
20250408,125400,13516510725,20050,20050,20050,20000,939
|
||||
20250408,125300,13497691925,20050,20050,20050,20000,537
|
||||
20250408,125200,13486944400,20000,20000,20050,20000,363
|
||||
20250408,125100,13479679050,20000,20050,20050,20000,2567
|
||||
20250408,125000,13428212350,20050,20050,20050,20000,739
|
||||
20250408,124900,13413397800,20000,20050,20050,20000,289
|
||||
20250408,124800,13407605600,20050,20050,20100,20050,5289
|
||||
20250408,124700,13301558650,20050,20050,20100,20050,544
|
||||
20250408,124600,13290649350,20100,20100,20100,20050,206
|
||||
20250408,124500,13286518500,20050,20050,20100,20000,9002
|
||||
20250408,124400,13106052150,20100,20100,20100,20050,709
|
||||
20250408,124300,13091803450,20100,20100,20150,20050,2934
|
||||
20250408,124200,13032826600,20100,20150,20150,20100,397
|
||||
20250408,124100,13024830300,20150,20100,20150,20050,4967
|
||||
20250408,124000,12924989850,20100,20050,20100,20000,18972
|
||||
20250408,123900,12544602600,20050,20000,20050,20000,1073
|
||||
20250408,123800,12523095500,20050,20050,20050,20000,1117
|
||||
20250408,123700,12500714500,20000,20000,20050,20000,770
|
||||
20250408,123600,12485279300,20050,20050,20050,20000,435
|
||||
20250408,123500,12476568250,20050,20000,20050,20000,339
|
||||
20250408,123400,12469776400,20050,20000,20050,20000,697
|
||||
20250408,123300,12455804600,20050,20050,20050,20000,1993
|
||||
20250408,123200,12415859750,20000,20025,20050,20000,319
|
||||
20250408,123100,12409468875,20000,20000,20050,20000,479
|
||||
20250408,123000,12399880100,20000,20050,20050,20000,1592
|
||||
20250408,122900,12368032600,20050,20050,20050,20000,911
|
||||
20250408,122800,12349775200,20050,20000,20050,20000,1087
|
||||
20250408,122700,12327990450,20050,20025,20050,20000,1369
|
||||
20250408,122600,12300545425,20050,20000,20050,20000,198
|
||||
20250408,122500,12296580700,20050,20000,20050,20000,628
|
||||
20250408,122400,12283997150,20050,20000,20050,20000,489
|
||||
20250408,122300,12274202400,20050,20000,20050,20000,884
|
||||
20250408,122200,12256494700,20050,20000,20050,20000,453
|
||||
20250408,122100,12247416050,20000,20000,20050,20000,466
|
||||
20250408,122000,12238095900,20000,20000,20050,20000,3175
|
||||
20250408,121900,12174578500,20050,20050,20050,20000,444
|
||||
20250408,121800,12165686450,20050,20050,20050,20000,281
|
||||
20250408,121700,12160054150,20000,20050,20050,20000,1128
|
||||
20250408,121600,12137492550,20000,20050,20050,20000,4390
|
||||
20250408,121500,12049669650,20050,20050,20050,20000,534
|
||||
20250408,121400,12038975850,20050,20050,20050,20000,270
|
||||
20250408,121300,12033563550,20000,20050,20050,20000,673
|
||||
20250408,121200,12020092650,20000,20050,20050,20000,391
|
||||
20250408,121100,12012260750,20050,20050,20050,20000,899
|
||||
20250408,121000,11994276600,20050,20050,20050,20000,2478
|
||||
20250408,120900,11944688250,20050,20000,20050,20000,2729
|
||||
20250408,120800,11889987975,20050,20100,20100,20000,6501
|
||||
20250408,120700,11759839675,20050,20100,20100,20050,787
|
||||
20250408,120600,11744055000,20050,20100,20100,20050,289
|
||||
20250408,120500,11738247600,20050,20100,20100,20050,2849
|
||||
20250408,120400,11681028900,20050,20075,20100,20050,300
|
||||
20250408,120300,11675011225,20050,20100,20100,20050,871
|
||||
20250408,120200,11657536250,20100,20100,20100,20050,341
|
||||
20250408,120100,11650689000,20050,20050,20100,20050,252
|
||||
20250408,120000,11645628200,20100,20100,20100,20050,162
|
||||
20250408,115900,11642374500,20100,20025,20100,20025,9512
|
||||
20250408,115800,11451640550,20050,20025,20050,20000,432
|
||||
20250408,115700,11442981475,20050,20050,20100,20000,6726
|
||||
20250408,115600,11308125675,20050,20100,20100,20050,183
|
||||
20250408,115500,11304450725,20050,20150,20150,20050,5741
|
||||
20250408,115400,11189070275,20100,20100,20150,20100,215
|
||||
20250408,115300,11184746675,20100,20100,20150,20100,83
|
||||
20250408,115200,11183077925,20150,20150,20150,20100,419
|
||||
20250408,115100,11174636825,20150,20100,20150,20100,1450
|
||||
20250408,115000,11145485275,20150,20100,20150,20100,2163
|
||||
20250408,114900,11102004275,20100,20150,20150,20100,91
|
||||
20250408,114800,11100172375,20100,20150,20150,20100,291
|
||||
20250408,114700,11094321300,20100,20150,20150,20100,505
|
||||
20250408,114600,11084161150,20100,20150,20200,20100,2221
|
||||
20250408,114500,11039406125,20150,20150,20200,20150,718
|
||||
20250408,114400,11024929225,20150,20150,20200,20100,6986
|
||||
20250408,114300,10884155625,20150,20200,20200,20100,2578
|
||||
20250408,114200,10832206900,20150,20150,20200,20150,4688
|
||||
20250408,114100,10737640450,20150,20200,20250,20150,4927
|
||||
20250408,114000,10638118650,20200,20225,20250,20200,1416
|
||||
20250408,113900,10609467425,20250,20250,20250,20225,214
|
||||
20250408,113800,10605134950,20225,20250,20250,20200,3578
|
||||
20250408,113700,10532844300,20200,20300,20300,20200,3000
|
||||
20250408,113600,10472088650,20250,20250,20300,20250,539
|
||||
20250408,113500,10461173700,20250,20300,20300,20250,471
|
||||
20250408,113400,10451633500,20250,20300,20300,20250,78
|
||||
20250408,113300,10450052600,20250,20250,20300,20250,3215
|
||||
20250408,113200,10384844725,20250,20250,20300,20250,381
|
||||
20250408,113100,10377127525,20250,20300,20300,20250,3029
|
||||
20250408,113000,10315787375,20300,20300,20300,20250,700
|
||||
20250408,112900,10301579575,20250,20275,20300,20250,489
|
||||
20250408,112800,10291655600,20300,20300,20300,20250,1357
|
||||
20250408,112700,10264109500,20300,20250,20300,20250,76
|
||||
20250408,112600,10262568700,20300,20250,20300,20200,4107
|
||||
20250408,112500,10179401600,20200,20250,20300,20200,7070
|
||||
20250408,112400,10036230050,20250,20250,20300,20250,235
|
||||
20250408,112300,10031460750,20300,20350,20350,20250,6580
|
||||
20250408,112200,9897887250,20350,20350,20350,20300,2107
|
||||
20250408,112100,9855018800,20350,20350,20350,20300,1282
|
||||
20250408,112000,9828932550,20350,20350,20350,20300,641
|
||||
20250408,111900,9815889600,20350,20350,20350,20300,576
|
||||
20250408,111800,9804174475,20300,20350,20350,20300,499
|
||||
20250408,111700,9794022575,20350,20350,20350,20300,912
|
||||
20250408,111600,9775498375,20350,20350,20350,20300,1810
|
||||
20250408,111500,9738665725,20350,20350,20350,20300,1280
|
||||
20250408,111400,9712625800,20300,20350,20350,20300,945
|
||||
20250408,111300,9693397700,20300,20300,20350,20300,370
|
||||
20250408,111200,9685872550,20350,20300,20350,20300,718
|
||||
20250408,111100,9671286600,20300,20300,20350,20300,206
|
||||
20250408,111000,9667095650,20350,20350,20350,20300,1714
|
||||
20250408,110900,9632279200,20350,20350,20350,20300,537
|
||||
20250408,110800,9621363800,20350,20350,20350,20300,249
|
||||
20250408,110700,9616298400,20300,20350,20350,20300,325
|
||||
20250408,110600,9609694225,20350,20350,20350,20250,3976
|
||||
20250408,110500,9528982275,20350,20350,20350,20300,1497
|
||||
20250408,110400,9498571325,20350,20300,20350,20250,3399
|
||||
20250408,110300,9429567725,20250,20300,20300,20250,2992
|
||||
20250408,110200,9368831825,20300,20400,20400,20300,3472
|
||||
20250408,110100,9298178925,20400,20350,20400,20350,825
|
||||
20250408,110000,9281362675,20350,20350,20400,20300,3497
|
||||
20250408,105900,9210280975,20400,20300,20400,20300,3816
|
||||
20250408,105800,9132629475,20300,20300,20350,20300,1308
|
||||
20250408,105700,9106016325,20300,20300,20350,20300,2279
|
||||
20250408,105600,9059642675,20350,20350,20350,20300,1519
|
||||
20250408,105500,9028782975,20300,20350,20350,20300,2253
|
||||
20250408,105400,8982985225,20400,20350,20400,20350,4581
|
||||
20250408,105300,8889695475,20400,20400,20400,20350,5699
|
||||
20250408,105200,8773712125,20350,20350,20400,20350,529
|
||||
20250408,105100,8762923175,20350,20450,20450,20350,3577
|
||||
20250408,105000,8689972475,20400,20450,20450,20400,672
|
||||
20250408,104900,8676231875,20450,20450,20450,20400,749
|
||||
20250408,104800,8660918125,20400,20450,20450,20400,247
|
||||
20250408,104700,8655867975,20400,20450,20450,20400,1556
|
||||
20250408,104600,8624048475,20400,20350,20450,20350,1667
|
||||
20250408,104500,8590040775,20350,20400,20450,20350,369
|
||||
20250408,104400,8582513375,20350,20400,20400,20350,1288
|
||||
20250408,104300,8556239125,20350,20400,20400,20350,1754
|
||||
20250408,104200,8520457875,20350,20400,20400,20350,1089
|
||||
20250408,104100,8498254925,20350,20450,20450,20350,3252
|
||||
20250408,104000,8431883075,20450,20500,20500,20450,884
|
||||
20250408,103900,8413795775,20500,20500,20500,20450,250
|
||||
20250408,103800,8408671375,20450,20500,20500,20450,555
|
||||
20250408,103700,8397294275,20450,20450,20500,20450,856
|
||||
20250408,103600,8379757700,20450,20500,20500,20450,2403
|
||||
20250408,103500,8330527625,20450,20475,20500,20450,685
|
||||
20250408,103400,8316487775,20450,20450,20500,20450,396
|
||||
20250408,103300,8308370375,20450,20500,20500,20450,915
|
||||
20250408,103200,8289654775,20450,20450,20450,20400,2632
|
||||
20250408,103100,8235832325,20400,20400,20450,20400,226
|
||||
20250408,103000,8231212375,20400,20550,20550,20400,3082
|
||||
20250408,102900,8168173125,20500,20550,20550,20500,1161
|
||||
20250408,102800,8144360625,20500,20550,20550,20500,393
|
||||
20250408,102700,8136284525,20500,20550,20550,20500,297
|
||||
20250408,102600,8130181325,20500,20500,20550,20500,3719
|
||||
20250408,102500,8053920125,20450,20500,20500,20450,2700
|
||||
20250408,102400,7998622375,20450,20450,20500,20400,2081
|
||||
20250408,102300,7956061675,20450,20500,20500,20400,1675
|
||||
20250408,102200,7921807375,20450,20450,20500,20400,3668
|
||||
20250408,102100,7846812000,20400,20400,20450,20400,749
|
||||
20250408,102000,7831523075,20375,20400,20400,20350,1595
|
||||
20250408,101900,7798985350,20350,20400,20400,20350,323
|
||||
20250408,101800,7792396700,20350,20450,20450,20350,1493
|
||||
20250408,101700,7761986600,20400,20400,20450,20350,2510
|
||||
20250408,101600,7710785600,20400,20450,20450,20400,1339
|
||||
20250408,101500,7683453250,20400,20400,20450,20350,7245
|
||||
20250408,101400,7535578350,20350,20400,20400,20350,175
|
||||
20250408,101300,7532008550,20350,20375,20400,20350,769
|
||||
20250408,101200,7516351625,20375,20400,20400,20350,564
|
||||
20250408,101100,7504856100,20350,20400,20400,20350,320
|
||||
20250408,101000,7498329800,20350,20350,20400,20300,6071
|
||||
20250408,100900,7374770150,20300,20350,20350,20300,1424
|
||||
20250408,100800,7345800450,20300,20350,20350,20300,6596
|
||||
20250408,100700,7211828400,20350,20400,20400,20300,3761
|
||||
20250408,100600,7135290600,20400,20400,20400,20350,492
|
||||
20250408,100500,7125270550,20350,20350,20400,20350,344
|
||||
20250408,100400,7118253850,20400,20400,20400,20350,2360
|
||||
20250408,100300,7070118250,20350,20350,20400,20350,557
|
||||
20250408,100200,7058780850,20350,20300,20400,20300,2342
|
||||
20250408,100100,7011091650,20300,20350,20400,20300,10418
|
||||
20250408,100000,6799085550,20350,20350,20400,20350,3568
|
||||
20250408,095900,6726458650,20350,20450,20450,20350,4697
|
||||
20250408,095800,6630636175,20400,20450,20450,20400,828
|
||||
20250408,095700,6613704425,20400,20450,20450,20400,1356
|
||||
20250408,095600,6585994175,20400,20450,20450,20350,9927
|
||||
20250408,095500,6383478975,20400,20500,20500,20400,2545
|
||||
20250408,095400,6331434175,20475,20450,20475,20400,3376
|
||||
20250408,095300,6262399650,20425,20500,20550,20400,7648
|
||||
20250408,095200,6105960325,20500,20550,20550,20500,2096
|
||||
20250408,095100,6062889925,20500,20400,20550,20400,3489
|
||||
20250408,095000,5991451025,20450,20450,20450,20400,1031
|
||||
20250408,094900,5970367425,20400,20450,20500,20400,4890
|
||||
20250408,094800,5870369375,20450,20450,20450,20400,1572
|
||||
20250408,094700,5838235475,20450,20500,20550,20400,6804
|
||||
20250408,094600,5698944975,20500,20550,20550,20500,2211
|
||||
20250408,094500,5653612475,20550,20550,20550,20500,5521
|
||||
20250408,094400,5540417025,20500,20600,20600,20500,2097
|
||||
20250408,094300,5497311775,20600,20550,20600,20550,1800
|
||||
20250408,094200,5460307575,20600,20600,20600,20550,3425
|
||||
20250408,094100,5389760825,20600,20600,20600,20550,1634
|
||||
20250408,094000,5356115875,20600,20650,20650,20600,3085
|
||||
20250408,093900,5292506775,20650,20650,20650,20600,729
|
||||
20250408,093800,5277462175,20650,20750,20750,20600,6909
|
||||
20250408,093700,5134773625,20750,20700,20750,20700,13084
|
||||
20250408,093600,4863860900,20700,20700,20700,20650,612
|
||||
20250408,093500,4851195050,20700,20750,20750,20650,2182
|
||||
20250408,093400,4806025075,20700,20750,20750,20700,3466
|
||||
20250408,093300,4734240375,20700,20650,20750,20650,9575
|
||||
20250408,093200,4536173075,20700,20700,20700,20650,763
|
||||
20250408,093100,4520383975,20700,20750,20750,20650,2800
|
||||
20250408,093000,4462425675,20700,20700,20750,20700,5388
|
||||
20250408,092900,4350885975,20700,20650,20700,20650,3534
|
||||
20250408,092800,4277858325,20650,20600,20650,20550,4899
|
||||
20250408,092700,4176981275,20600,20550,20600,20500,3681
|
||||
20250408,092600,4101252425,20550,20450,20550,20450,4770
|
||||
20250408,092500,4003484525,20500,20400,20500,20350,5055
|
||||
20250408,092400,3900115475,20400,20400,20450,20350,1802
|
||||
20250408,092300,3863359125,20400,20400,20450,20400,4712
|
||||
20250408,092200,3767205475,20400,20400,20450,20350,2019
|
||||
20250408,092100,3726021975,20400,20450,20450,20400,1642
|
||||
20250408,092000,3692503175,20400,20450,20450,20400,1579
|
||||
20250408,091900,3660227775,20500,20450,20500,20400,1991
|
||||
20250408,091800,3619516475,20450,20400,20500,20350,18847
|
||||
20250408,091700,3235270825,20400,20450,20450,20350,5862
|
||||
20250408,091600,3115772675,20400,20450,20450,20400,3060
|
||||
20250408,091500,3053297375,20450,20550,20550,20450,9371
|
||||
20250408,091400,2861337675,20600,20600,20600,20550,291
|
||||
20250408,091300,2855346025,20550,20650,20650,20550,4238
|
||||
20250408,091200,2768060725,20650,20650,20700,20550,10450
|
||||
20250408,091100,2552889675,20600,20650,20650,20550,12236
|
||||
20250408,091000,2301217525,20650,20600,20650,20500,7459
|
||||
20250408,090900,2147494675,20600,20650,20650,20550,4322
|
||||
20250408,090800,2058577575,20600,20650,20700,20550,8580
|
||||
20250408,090700,1881532175,20650,20700,20700,20600,4524
|
||||
20250408,090600,1788048850,20650,20600,20700,20550,7748
|
||||
20250408,090500,1628233175,20650,20675,20700,20650,3492
|
||||
20250408,090400,1556083600,20700,20650,20750,20650,4249
|
||||
20250408,090300,1468198750,20650,20550,20650,20450,10606
|
||||
20250408,090200,1250392050,20600,20550,20600,20500,8793
|
||||
20250408,090100,1069762650,20600,20650,20700,20500,12721
|
||||
20250408,090000,808113100,20650,20700,20850,20550,39078
|
||||
|
Reference in New Issue
Block a user