Update 2025-04-08 2740 candle_min
This commit is contained in:
606
037270/min/candle-20250408.csv
Normal file
606
037270/min/candle-20250408.csv
Normal file
@@ -0,0 +1,606 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,190300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,190200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,190100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,190000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,185000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,184000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,183300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,183000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,182000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,181000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,180300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,180000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,175000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,174000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,173300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,173000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,172000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,171000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,170300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,170000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,165000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,164000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,163300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,163000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,162000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,161000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,160300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,160000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,155000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154400,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,154000,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153900,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153800,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153700,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153600,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153500,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153400,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,153300,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153200,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153100,3974330271,4900,4900,4900,4900,0
|
||||
20250408,153000,3974330271,4900,4900,4900,4900,14618
|
||||
20250408,152900,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152800,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152700,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152600,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152500,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152400,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152300,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152200,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152100,3902702071,4900,4900,4900,4900,0
|
||||
20250408,152000,3902702071,4900,4900,4900,4900,0
|
||||
20250408,151900,3902702071,4900,4885,4900,4865,5177
|
||||
20250408,151800,3877442521,4900,4900,4905,4875,1765
|
||||
20250408,151700,3868821456,4905,4907,4910,4870,15111
|
||||
20250408,151600,3794818246,4907,4910,4910,4905,1479
|
||||
20250408,151500,3787557823,4910,4910,4910,4905,310
|
||||
20250408,151400,3786037218,4905,4910,4915,4905,1636
|
||||
20250408,151300,3778006078,4910,4915,4915,4910,705
|
||||
20250408,151200,3774544508,4915,4910,4915,4910,797
|
||||
20250408,151100,3770631223,4910,4910,4910,4905,117
|
||||
20250408,151000,3770056758,4910,4915,4915,4910,1305
|
||||
20250408,150900,3763649183,4910,4920,4920,4910,1792
|
||||
20250408,150800,3754850413,4920,4920,4920,4915,2060
|
||||
20250408,150700,3744725478,4915,4920,4920,4915,655
|
||||
20250408,150600,3741504303,4920,4925,4925,4915,1225
|
||||
20250408,150500,3735479193,4915,4920,4925,4915,2652
|
||||
20250408,150400,3722430198,4920,4915,4925,4915,993
|
||||
20250408,150300,3717547018,4925,4925,4925,4925,8
|
||||
20250408,150200,3717507618,4920,4920,4930,4915,3330
|
||||
20250408,150100,3701124971,4920,4925,4925,4920,740
|
||||
20250408,150000,3697480476,4925,4925,4925,4910,1109
|
||||
20250408,145900,3692030781,4925,4920,4925,4920,581
|
||||
20250408,145800,3689171226,4925,4925,4925,4915,1736
|
||||
20250408,145700,3680633676,4920,4920,4925,4920,232
|
||||
20250408,145600,3679492176,4915,4910,4915,4905,1170
|
||||
20250408,145500,3673748496,4905,4910,4915,4905,780
|
||||
20250408,145400,3669922511,4915,4920,4920,4915,192
|
||||
20250408,145300,3668978826,4920,4920,4920,4915,211
|
||||
20250408,145200,3667941026,4920,4920,4920,4920,3
|
||||
20250408,145100,3667926266,4915,4910,4915,4910,932
|
||||
20250408,145000,3663349181,4910,4905,4910,4900,661
|
||||
20250408,144900,3660107331,4910,4900,4920,4885,1818
|
||||
20250408,144800,3651213796,4920,4925,4925,4905,5460
|
||||
20250408,144700,3624364511,4930,4925,4930,4920,2187
|
||||
20250408,144600,3613599481,4920,4915,4925,4915,1625
|
||||
20250408,144500,3605603216,4915,4915,4920,4915,1134
|
||||
20250408,144400,3600028606,4920,4915,4920,4915,1284
|
||||
20250408,144300,3593717496,4915,4915,4915,4910,460
|
||||
20250408,144200,3591457931,4915,4900,4915,4900,522
|
||||
20250408,144100,3588895881,4910,4890,4910,4890,1313
|
||||
20250408,144000,3582460561,4900,4890,4900,4890,1223
|
||||
20250408,143900,3576473756,4890,4895,4895,4885,721
|
||||
20250408,143800,3572948796,4895,4895,4895,4890,180
|
||||
20250408,143700,3572067726,4895,4895,4895,4895,11
|
||||
20250408,143600,3572013881,4895,4890,4895,4890,127
|
||||
20250408,143500,3571392846,4890,4885,4890,4885,445
|
||||
20250408,143400,3569218876,4885,4880,4885,4880,373
|
||||
20250408,143300,3567398281,4885,4885,4885,4885,630
|
||||
20250408,143200,3564320731,4885,4885,4885,4880,127
|
||||
20250408,143100,3563700446,4885,4890,4890,4885,58
|
||||
20250408,143000,3563417111,4880,4890,4890,4870,343
|
||||
20250408,142900,3561742691,4890,4880,4890,4880,792
|
||||
20250408,142800,3557877011,4880,4880,4880,4875,122
|
||||
20250408,142700,3557281781,4880,4880,4890,4880,287
|
||||
20250408,142600,3555880671,4880,4865,4880,4865,135
|
||||
20250408,142500,3555223256,4865,4870,4880,4865,1298
|
||||
20250408,142400,3548903141,4865,4870,4870,4865,3461
|
||||
20250408,142300,3532063121,4865,4870,4875,4865,471
|
||||
20250408,142200,3529770811,4870,4870,4880,4865,2704
|
||||
20250408,142100,3516603316,4875,4890,4890,4870,698
|
||||
20250408,142000,3513199306,4875,4885,4890,4875,701
|
||||
20250408,141900,3509778991,4890,4880,4890,4880,620
|
||||
20250408,141800,3506753371,4885,4890,4890,4885,1266
|
||||
20250408,141700,3500568711,4885,4895,4895,4885,11025
|
||||
20250408,141600,3446659976,4890,4890,4890,4890,77
|
||||
20250408,141500,3446283446,4895,4895,4895,4890,584
|
||||
20250408,141400,3443427381,4895,4890,4900,4890,869
|
||||
20250408,141300,3439177956,4900,4900,4910,4900,4
|
||||
20250408,141200,3439158346,4910,4895,4910,4895,286
|
||||
20250408,141100,3437757556,4895,4895,4910,4885,1622
|
||||
20250408,141000,3429819681,4905,4915,4915,4900,506
|
||||
20250408,140900,3427335361,4915,4900,4915,4900,2215
|
||||
20250408,140800,3416460201,4900,4895,4900,4885,3729
|
||||
20250408,140700,3398209991,4895,4895,4895,4885,361
|
||||
20250408,140600,3396445926,4895,4885,4895,4885,4600
|
||||
20250408,140500,3373952241,4885,4880,4890,4880,420
|
||||
20250408,140400,3371901036,4880,4880,4880,4880,76
|
||||
20250408,140300,3371530156,4870,4870,4870,4870,16
|
||||
20250408,140200,3371452236,4870,4885,4885,4870,2419
|
||||
20250408,140100,3359651121,4880,4880,4885,4875,1171
|
||||
20250408,140000,3353934626,4875,4875,4875,4875,20
|
||||
20250408,135900,3353837126,4875,4870,4880,4870,335
|
||||
20250408,135800,3352205011,4880,4880,4880,4875,1044
|
||||
20250408,135700,3347110306,4875,4855,4875,4850,1028
|
||||
20250408,135600,3342117456,4860,4860,4865,4850,9689
|
||||
20250408,135500,3295102116,4875,4875,4875,4865,870
|
||||
20250408,135400,3290864296,4870,4870,4880,4865,3180
|
||||
20250408,135300,3275370991,4875,4870,4875,4860,5689
|
||||
20250408,135200,3247665526,4880,4875,4880,4865,1056
|
||||
20250408,135100,3242517731,4875,4860,4875,4860,2784
|
||||
20250408,135000,3228969701,4860,4875,4890,4860,2161
|
||||
20250408,134900,3218448771,4875,4880,4880,4875,1461
|
||||
20250408,134800,3211325116,4885,4895,4895,4880,38
|
||||
20250408,134700,3211139571,4890,4885,4895,4880,1068
|
||||
20250408,134600,3205920286,4885,4885,4885,4885,198
|
||||
20250408,134500,3204953056,4885,4875,4885,4875,134
|
||||
20250408,134400,3204298616,4875,4890,4895,4875,1379
|
||||
20250408,134300,3197564546,4890,4890,4895,4875,1572
|
||||
20250408,134200,3189880126,4880,4875,4885,4875,677
|
||||
20250408,134100,3186576351,4865,4880,4880,4860,8526
|
||||
20250408,134000,3145069001,4875,4905,4910,4865,20957
|
||||
20250408,133900,3042623401,4905,4920,4920,4905,36555
|
||||
20250408,133800,2863127016,4925,4925,4925,4920,3371
|
||||
20250408,133700,2846535676,4925,4930,4930,4925,840
|
||||
20250408,133600,2842398626,4930,4930,4930,4930,353
|
||||
20250408,133500,2840658336,4930,4930,4935,4925,1852
|
||||
20250408,133400,2831536541,4935,4930,4935,4930,16829
|
||||
20250408,133300,2748569566,4930,4940,4940,4930,1836
|
||||
20250408,133200,2739512316,4940,4930,4940,4930,4632
|
||||
20250408,133100,2716655621,4935,4935,4940,4930,2062
|
||||
20250408,133000,2706480141,4935,4942,4945,4935,7527
|
||||
20250408,132900,2669330530,4945,4945,4945,4940,645
|
||||
20250408,132800,2666144200,4940,4945,4945,4940,1657
|
||||
20250408,132700,2657956135,4945,4945,4945,4945,1211
|
||||
20250408,132600,2651967740,4945,4950,4950,4945,2467
|
||||
20250408,132500,2639768180,4950,4955,4955,4950,3597
|
||||
20250408,132400,2621952980,4950,4950,4950,4950,3181
|
||||
20250408,132300,2606207030,4950,4955,4955,4950,3021
|
||||
20250408,132200,2591248070,4955,4955,4955,4955,772
|
||||
20250408,132100,2587422810,4950,4950,4950,4950,178
|
||||
20250408,132000,2586541710,4950,4955,4960,4950,109
|
||||
20250408,131900,2586001710,4955,4955,4955,4955,0
|
||||
20250408,131800,2586001710,4955,4960,4960,4955,1176
|
||||
20250408,131700,2580174505,4960,4960,4960,4960,2
|
||||
20250408,131600,2580164585,4955,4955,4955,4955,1003
|
||||
20250408,131500,2575194720,4955,4960,4960,4955,668
|
||||
20250408,131400,2571884765,4960,4960,4960,4955,1367
|
||||
20250408,131300,2565105045,4960,4960,4960,4960,327
|
||||
20250408,131200,2563483125,4960,4960,4960,4960,65
|
||||
20250408,131100,2563160725,4965,4960,4965,4960,84
|
||||
20250408,131000,2562744065,4965,4965,4965,4965,4
|
||||
20250408,130900,2562724205,4960,4960,4960,4960,210
|
||||
20250408,130800,2561682605,4965,4960,4965,4960,231
|
||||
20250408,130700,2560536825,4955,4960,4960,4955,216
|
||||
20250408,130600,2559465470,4960,4955,4960,4955,497
|
||||
20250408,130500,2557000375,4960,4960,4960,4960,233
|
||||
20250408,130400,2555844695,4960,4955,4960,4955,124
|
||||
20250408,130300,2555230035,4955,4955,4960,4955,234
|
||||
20250408,130200,2554070515,4960,4965,4965,4960,10
|
||||
20250408,130100,2554020895,4960,4960,4965,4960,204
|
||||
20250408,130000,2553008350,4960,4965,4965,4960,532
|
||||
20250408,125900,2550368785,4960,4965,4965,4960,3
|
||||
20250408,125800,2550353895,4960,4960,4960,4960,368
|
||||
20250408,125700,2548528615,4955,4955,4955,4955,265
|
||||
20250408,125600,2547215540,4955,4950,4955,4950,1527
|
||||
20250408,125500,2539655300,4955,4957,4957,4955,1203
|
||||
20250408,125400,2533694413,4960,4955,4960,4955,121
|
||||
20250408,125300,2533094573,4955,4955,4955,4955,98
|
||||
20250408,125200,2532608983,4955,4970,4970,4955,5345
|
||||
20250408,125100,2506105638,4965,4965,4965,4965,122
|
||||
20250408,125000,2505499908,4965,4967,4970,4965,3109
|
||||
20250408,124900,2490060108,4970,4967,4970,4967,153
|
||||
20250408,124800,2489299707,4970,4965,4970,4965,1152
|
||||
20250408,124700,2483579297,4970,4965,4970,4965,1062
|
||||
20250408,124600,2478303752,4965,4970,4970,4965,1458
|
||||
20250408,124500,2471062532,4970,4970,4970,4970,12
|
||||
20250408,124400,2471002892,4970,4970,4975,4965,1962
|
||||
20250408,124300,2461247772,4970,4970,4970,4965,6431
|
||||
20250408,124200,2429307007,4970,4972,4972,4970,561
|
||||
20250408,124100,2426518833,4972,4975,4975,4970,339
|
||||
20250408,124000,2424832714,4975,4975,4975,4975,600
|
||||
20250408,123900,2421847714,4977,4977,4977,4977,2
|
||||
20250408,123800,2421837760,4977,4980,4982,4977,16
|
||||
20250408,123700,2421758102,4975,4975,4975,4975,507
|
||||
20250408,123600,2419235777,4975,4980,4980,4972,2885
|
||||
20250408,123500,2404881897,4990,4980,4990,4980,5502
|
||||
20250408,123400,2377435052,4980,4980,4980,4980,0
|
||||
20250408,123300,2377435052,4980,4975,4985,4975,50
|
||||
20250408,123200,2377186052,4975,4975,4985,4975,1352
|
||||
20250408,123100,2370453658,4977,4977,4977,4977,3
|
||||
20250408,123000,2370438727,4977,4977,4977,4977,97
|
||||
20250408,122900,2369955958,4977,4980,4980,4977,5
|
||||
20250408,122800,2369931067,4980,4975,4980,4975,930
|
||||
20250408,122700,2365304297,4975,4970,4975,4970,1080
|
||||
20250408,122600,2359936297,4970,4975,4975,4970,1137
|
||||
20250408,122500,2354284722,4975,4975,4975,4975,0
|
||||
20250408,122400,2354284722,4975,4975,4975,4975,789
|
||||
20250408,122300,2350359447,4975,4975,4975,4975,4
|
||||
20250408,122200,2350339547,4970,4970,4970,4970,0
|
||||
20250408,122100,2350339547,4970,4970,4970,4970,386
|
||||
20250408,122000,2348421127,4970,4970,4975,4970,343
|
||||
20250408,121900,2346716262,4970,4975,4975,4970,362
|
||||
20250408,121800,2344916767,4975,4975,4980,4970,1348
|
||||
20250408,121700,2338210452,4980,4975,4980,4975,819
|
||||
20250408,121600,2334135862,4975,4980,4980,4975,32
|
||||
20250408,121500,2333976652,4980,4980,4980,4975,44
|
||||
20250408,121400,2333757537,4975,4980,4980,4975,1760
|
||||
20250408,121300,2324996107,4975,4975,4980,4970,132
|
||||
20250408,121200,2324339407,4980,4980,4980,4980,70
|
||||
20250408,121100,2323990807,4975,4970,4975,4970,1601
|
||||
20250408,121000,2316032212,4970,4975,4975,4970,2515
|
||||
20250408,120900,2303524957,4975,4975,4975,4975,2
|
||||
20250408,120800,2303515007,4975,4975,4975,4970,532
|
||||
20250408,120700,2300870762,4970,4980,4980,4970,428
|
||||
20250408,120600,2298741412,4980,4980,4980,4980,53
|
||||
20250408,120500,2298477472,4980,4975,4980,4975,223
|
||||
20250408,120400,2297368042,4975,4975,4975,4975,290
|
||||
20250408,120300,2295925292,4975,4975,4975,4970,1400
|
||||
20250408,120200,2288965292,4975,4975,4975,4975,265
|
||||
20250408,120100,2287646917,4975,4975,4975,4975,5
|
||||
20250408,120000,2287622042,4970,4980,4980,4970,27145
|
||||
20250408,115900,2152557632,4985,4985,4985,4985,93
|
||||
20250408,115800,2152094027,4985,4985,4990,4980,51
|
||||
20250408,115700,2151839882,4985,4985,4985,4985,601
|
||||
20250408,115600,2148843897,4990,4990,4990,4990,3
|
||||
20250408,115500,2148828927,4985,4990,4990,4985,728
|
||||
20250408,115400,2145199837,4990,4990,4990,4990,50
|
||||
20250408,115300,2144950337,4990,4990,4990,4990,1534
|
||||
20250408,115200,2137295677,4990,4990,4990,4990,190
|
||||
20250408,115100,2136347577,5000,4995,5000,4995,5
|
||||
20250408,115000,2136322597,5000,5000,5000,5000,2
|
||||
20250408,114900,2136312597,4995,4995,4995,4995,947
|
||||
20250408,114800,2131582332,4995,4990,4995,4990,2840
|
||||
20250408,114700,2117410412,4990,4990,4990,4990,37
|
||||
20250408,114600,2117225782,4985,4990,4990,4985,933
|
||||
20250408,114500,2112573277,4990,4990,4990,4990,67
|
||||
20250408,114400,2112238947,4995,4995,4995,4995,1
|
||||
20250408,114300,2112233952,4995,4990,4995,4990,358
|
||||
20250408,114200,2110447522,4990,4990,4990,4990,164
|
||||
20250408,114100,2109629162,4990,4990,4990,4985,72
|
||||
20250408,114000,2109269897,4995,4995,4995,4990,1311
|
||||
20250408,113900,2102727992,4995,4995,4995,4995,59
|
||||
20250408,113800,2102433287,4995,4995,4995,4995,0
|
||||
20250408,113700,2102433287,4995,4995,4995,4995,3
|
||||
20250408,113600,2102418302,4995,4995,4995,4990,161
|
||||
20250408,113500,2101614407,4995,4995,4995,4995,1313
|
||||
20250408,113400,2095055972,4995,4995,4995,4995,103
|
||||
20250408,113300,2094541487,4990,4995,4995,4990,84
|
||||
20250408,113200,2094121917,4995,4995,4995,4995,80
|
||||
20250408,113100,2093722317,4990,4990,4995,4990,2625
|
||||
20250408,113000,2080623267,4990,5000,5000,4985,3868
|
||||
20250408,112900,2061321832,5010,5010,5010,5010,4
|
||||
20250408,112800,2061301792,4995,4990,4995,4990,21
|
||||
20250408,112700,2061196992,5010,4990,5020,4990,331
|
||||
20250408,112600,2059536282,4985,4985,5010,4985,1454
|
||||
20250408,112500,2052265142,4985,4990,4990,4980,2416
|
||||
20250408,112400,2040218170,4995,4990,4995,4990,397
|
||||
20250408,112300,2038236970,4995,4995,5000,4995,12
|
||||
20250408,112200,2038177025,4995,4995,4995,4990,123
|
||||
20250408,112100,2037563090,4995,4990,4995,4990,490
|
||||
20250408,112000,2035117740,4990,4990,4990,4985,4238
|
||||
20250408,111900,2013980465,4995,4995,4995,4995,2
|
||||
20250408,111800,2013970475,4995,4995,4995,4995,0
|
||||
20250408,111700,2013970475,4995,4995,4995,4995,50
|
||||
20250408,111600,2013720725,4995,5000,5000,4995,476
|
||||
20250408,111500,2011343085,5000,5000,5000,5000,520
|
||||
20250408,111400,2008743085,5000,5000,5000,5000,10
|
||||
20250408,111300,2008693085,5000,5000,5000,4995,461
|
||||
20250408,111200,2006388935,5000,5000,5000,5000,30
|
||||
20250408,111100,2006238935,5000,5000,5000,5000,504
|
||||
20250408,111000,2003718935,5000,4995,5000,4995,8
|
||||
20250408,110900,2003678965,4995,5000,5000,4995,651
|
||||
20250408,110800,2000424605,5010,5010,5010,5010,0
|
||||
20250408,110700,2000424605,5010,5010,5010,5010,4
|
||||
20250408,110600,2000404565,5000,5010,5010,5000,3
|
||||
20250408,110500,2000389545,5000,5010,5010,5000,11
|
||||
20250408,110400,2000334445,5005,5000,5010,5000,194
|
||||
20250408,110300,1999364420,5000,5000,5000,5000,1384
|
||||
20250408,110200,1992444420,5000,5000,5010,5000,81
|
||||
20250408,110100,1992039410,5000,5000,5010,5000,211
|
||||
20250408,110000,1990982360,5010,5000,5010,5000,114
|
||||
20250408,105900,1990411670,5010,5000,5010,5000,281
|
||||
20250408,105800,1989005610,5010,5000,5010,5000,889
|
||||
20250408,105700,1984558650,5000,4995,5000,4995,2200
|
||||
20250408,105600,1973559650,5000,4995,5000,4995,10529
|
||||
20250408,105500,1920946090,4990,4990,4990,4990,904
|
||||
20250408,105400,1916435130,4990,4990,4990,4990,1
|
||||
20250408,105300,1916430140,4990,4990,4995,4990,14
|
||||
20250408,105200,1916360265,4990,4995,4995,4990,540
|
||||
20250408,105100,1913665570,4995,4995,4995,4995,116
|
||||
20250408,105000,1913086150,4995,4995,4995,4995,130
|
||||
20250408,104900,1912436800,4995,4995,5000,4995,2178
|
||||
20250408,104800,1901555835,4990,4995,4995,4990,501
|
||||
20250408,104700,1899055835,4995,5000,5000,4995,9
|
||||
20250408,104600,1899010855,4995,4995,4995,4990,510
|
||||
20250408,104500,1896464075,4990,5000,5000,4990,858
|
||||
20250408,104400,1892178745,4995,4995,4995,4995,0
|
||||
20250408,104300,1892178745,4995,5000,5000,4995,11
|
||||
20250408,104200,1892123755,5000,5000,5000,5000,0
|
||||
20250408,104100,1892123755,5000,5000,5000,4990,604
|
||||
20250408,104000,1889106185,4990,4995,5000,4990,301
|
||||
20250408,103900,1887602485,4995,4995,4995,4990,1550
|
||||
20250408,103800,1879863455,5000,5000,5000,5000,1
|
||||
20250408,103700,1879858455,4995,4995,4995,4990,50
|
||||
20250408,103600,1879608745,4990,4995,4995,4990,1096
|
||||
20250408,103500,1874137305,5000,5000,5010,5000,1074
|
||||
20250408,103400,1868757695,5010,4995,5010,4995,1197
|
||||
20250408,103300,1862777830,4995,4990,4995,4990,383
|
||||
20250408,103200,1860864895,4995,4995,5000,4995,815
|
||||
20250408,103100,1856792695,4995,4985,4995,4985,872
|
||||
20250408,103000,1852440100,4985,5000,5000,4985,2081
|
||||
20250408,102900,1842049860,5000,4995,5000,4995,962
|
||||
20250408,102800,1837242655,5000,5000,5000,4995,625
|
||||
20250408,102700,1834118750,4997,4995,4997,4990,860
|
||||
20250408,102600,1829823750,4995,4990,4995,4990,111
|
||||
20250408,102500,1829269610,4995,4980,4995,4980,3560
|
||||
20250408,102400,1811525390,4985,4995,4995,4985,419
|
||||
20250408,102300,1809436165,4995,4985,4995,4985,632
|
||||
20250408,102200,1806285625,4995,4980,4995,4975,856
|
||||
20250408,102100,1802014335,4980,4970,4980,4965,2096
|
||||
20250408,102000,1791577350,4970,4980,4985,4970,2763
|
||||
20250408,101900,1777828545,4980,4975,4980,4970,2754
|
||||
20250408,101800,1764120290,4975,4965,4975,4965,6298
|
||||
20250408,101700,1732818870,4960,4955,4960,4955,1516
|
||||
20250408,101600,1725301225,4960,4960,4965,4960,1459
|
||||
20250408,101500,1718064570,4960,4960,4965,4960,1503
|
||||
20250408,101400,1710609520,4960,4965,4965,4960,3
|
||||
20250408,101300,1710594635,4955,4970,4970,4955,72
|
||||
20250408,101200,1710237835,4975,4950,4975,4945,23
|
||||
20250408,101100,1710123995,4950,4965,4980,4945,1242
|
||||
20250408,101000,1703955385,4940,4940,4950,4940,1753
|
||||
20250408,100900,1695283210,4940,4940,4945,4935,543
|
||||
20250408,100800,1692600520,4945,4940,4945,4940,6
|
||||
20250408,100700,1692570875,4945,4945,4945,4940,10068
|
||||
20250408,100600,1642784895,4940,4940,4940,4935,2692
|
||||
20250408,100500,1629488415,4950,4945,4950,4940,202
|
||||
20250408,100400,1628489370,4945,4945,4955,4945,2019
|
||||
20250408,100300,1618500575,4950,4950,4955,4950,1281
|
||||
20250408,100200,1612158270,4950,4955,4960,4950,2304
|
||||
20250408,100100,1600742940,4955,4940,4955,4940,2175
|
||||
20250408,100000,1589991075,4940,4935,4950,4935,698
|
||||
20250408,095900,1586544070,4940,4950,4950,4930,5846
|
||||
20250408,095800,1557682510,4945,4955,4955,4940,6361
|
||||
20250408,095700,1526232310,4955,4965,4965,4955,1672
|
||||
20250408,095600,1517947050,4960,4955,4960,4955,1177
|
||||
20250408,095500,1512109190,4955,4950,4960,4950,1322
|
||||
20250408,095400,1505560775,4950,4950,4955,4950,2691
|
||||
20250408,095300,1492237995,4950,4945,4950,4940,1436
|
||||
20250408,095200,1485133940,4950,4960,4960,4940,8436
|
||||
20250408,095100,1443364335,4955,4955,4955,4955,2284
|
||||
20250408,095000,1432047115,4955,4965,4965,4950,3960
|
||||
20250408,094900,1412418450,4960,4960,4965,4960,6681
|
||||
20250408,094800,1379279570,4960,4970,4970,4955,24908
|
||||
20250408,094700,1255749520,4960,4970,4975,4960,5075
|
||||
20250408,094600,1230550350,4975,4980,4995,4965,10251
|
||||
20250408,094500,1179544305,4980,4990,4995,4980,2818
|
||||
20250408,094400,1165493770,4990,4995,4995,4985,850
|
||||
20250408,094300,1161251955,4985,5000,5000,4980,10109
|
||||
20250408,094200,1110819310,5000,5010,5010,4995,3564
|
||||
20250408,094100,1093008475,5000,4995,5010,4995,1162
|
||||
20250408,094000,1087199465,4995,4995,5000,4990,11109
|
||||
20250408,093900,1031710345,4995,5010,5010,4995,1577
|
||||
20250408,093800,1023825030,4995,5020,5020,4995,4121
|
||||
20250408,093700,1003195765,5030,5030,5050,5020,1469
|
||||
20250408,093600,995812475,5050,5060,5060,4995,34682
|
||||
20250408,093500,821527170,5040,5060,5060,5030,4768
|
||||
20250408,093400,797476440,5060,5070,5070,5050,3082
|
||||
20250408,093300,781861680,5060,5070,5070,5050,3379
|
||||
20250408,093200,764776890,5070,5060,5070,5050,1446
|
||||
20250408,093100,757460810,5060,5060,5070,5050,2042
|
||||
20250408,093000,747129600,5060,5070,5070,5050,2679
|
||||
20250408,092900,733585390,5070,5070,5080,5070,434
|
||||
20250408,092800,731384990,5070,5070,5080,5060,1543
|
||||
20250408,092700,723561330,5070,5080,5080,5050,1119
|
||||
20250408,092600,717896960,5080,5080,5090,5050,6805
|
||||
20250408,092500,683491460,5080,5090,5090,5060,11280
|
||||
20250408,092400,626329180,5090,5080,5090,5070,3480
|
||||
20250408,092300,608680970,5070,5100,5110,5070,3204
|
||||
20250408,092200,592392020,5100,5120,5120,5090,2221
|
||||
20250408,092100,581061600,5120,5110,5120,5100,4241
|
||||
20250408,092000,559401020,5100,5090,5100,5080,6758
|
||||
20250408,091900,524981360,5100,5110,5110,5080,5727
|
||||
20250408,091800,495810920,5110,5110,5110,5100,5381
|
||||
20250408,091700,468344730,5110,5140,5140,5100,1823
|
||||
20250408,091600,459027210,5110,5120,5130,5110,1961
|
||||
20250408,091500,448986720,5130,5130,5130,5120,5452
|
||||
20250408,091400,421070400,5130,5140,5140,5130,6445
|
||||
20250408,091300,387963560,5150,5140,5150,5140,3655
|
||||
20250408,091200,369145050,5140,5130,5150,5130,5150
|
||||
20250408,091100,342640900,5130,5150,5160,5130,3901
|
||||
20250408,091000,322590380,5150,5150,5150,5130,2332
|
||||
20250408,090900,310588860,5150,5130,5150,5130,2279
|
||||
20250408,090800,298874410,5130,5150,5150,5130,1290
|
||||
20250408,090700,292244290,5140,5140,5150,5130,5318
|
||||
20250408,090600,264912560,5150,5170,5180,5140,8376
|
||||
20250408,090500,221738080,5180,5140,5200,5130,11586
|
||||
20250408,090400,161930390,5150,5110,5150,5110,5320
|
||||
20250408,090300,134603960,5110,5120,5130,5110,6967
|
||||
20250408,090200,98954180,5120,5110,5130,5100,4057
|
||||
20250408,090100,78215600,5110,5110,5120,5100,3528
|
||||
20250408,090000,60192450,5110,5140,5160,5100,11734
|
||||
|
Reference in New Issue
Block a user