Update 2025-04-08 2740 candle_min
This commit is contained in:
618
052020/min/candle-20250408.csv
Normal file
618
052020/min/candle-20250408.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,191500,873199415,6210,6210,6210,6210,0
|
||||
20250408,191400,873199415,6210,6210,6210,6210,0
|
||||
20250408,191300,873199415,6210,6210,6210,6210,0
|
||||
20250408,191200,873199415,6210,6210,6210,6210,0
|
||||
20250408,191100,873199415,6210,6210,6210,6210,0
|
||||
20250408,191000,873199415,6210,6210,6210,6210,0
|
||||
20250408,190900,873199415,6210,6210,6210,6210,0
|
||||
20250408,190800,873199415,6210,6210,6210,6210,0
|
||||
20250408,190700,873199415,6210,6210,6210,6210,0
|
||||
20250408,190600,873199415,6210,6210,6210,6210,0
|
||||
20250408,190500,873199415,6210,6210,6210,6210,0
|
||||
20250408,190400,873199415,6210,6210,6210,6210,0
|
||||
20250408,190300,873199415,6210,6210,6210,6210,0
|
||||
20250408,190200,873199415,6210,6210,6210,6210,0
|
||||
20250408,190100,873199415,6210,6210,6210,6210,0
|
||||
20250408,190000,873199415,6210,6210,6210,6210,0
|
||||
20250408,185900,873199415,6210,6210,6210,6210,0
|
||||
20250408,185800,873199415,6210,6210,6210,6210,0
|
||||
20250408,185700,873199415,6210,6210,6210,6210,0
|
||||
20250408,185600,873199415,6210,6210,6210,6210,0
|
||||
20250408,185500,873199415,6210,6210,6210,6210,0
|
||||
20250408,185400,873199415,6210,6210,6210,6210,0
|
||||
20250408,185300,873199415,6210,6210,6210,6210,0
|
||||
20250408,185200,873199415,6210,6210,6210,6210,0
|
||||
20250408,185100,873199415,6210,6210,6210,6210,0
|
||||
20250408,185000,873199415,6210,6210,6210,6210,0
|
||||
20250408,184900,873199415,6210,6210,6210,6210,0
|
||||
20250408,184800,873199415,6210,6210,6210,6210,0
|
||||
20250408,184700,873199415,6210,6210,6210,6210,0
|
||||
20250408,184600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,184500,873199415,6210,6210,6210,6210,0
|
||||
20250408,184400,873199415,6210,6210,6210,6210,0
|
||||
20250408,184300,873199415,6210,6210,6210,6210,0
|
||||
20250408,184200,873199415,6210,6210,6210,6210,0
|
||||
20250408,184100,873199415,6210,6210,6210,6210,0
|
||||
20250408,184000,873199415,6210,6210,6210,6210,0
|
||||
20250408,183900,873199415,6210,6210,6210,6210,0
|
||||
20250408,183800,873199415,6210,6210,6210,6210,0
|
||||
20250408,183700,873199415,6210,6210,6210,6210,0
|
||||
20250408,183600,873199415,6210,6210,6210,6210,0
|
||||
20250408,183500,873199415,6210,6210,6210,6210,0
|
||||
20250408,183400,873199415,6210,6210,6210,6210,0
|
||||
20250408,183300,873199415,6210,6210,6210,6210,0
|
||||
20250408,183200,873199415,6210,6210,6210,6210,0
|
||||
20250408,183100,873199415,6210,6210,6210,6210,0
|
||||
20250408,183000,873199415,6210,6210,6210,6210,0
|
||||
20250408,182900,873199415,6210,6210,6210,6210,0
|
||||
20250408,182800,873199415,6210,6210,6210,6210,0
|
||||
20250408,182700,873199415,6210,6210,6210,6210,0
|
||||
20250408,182600,873199415,6210,6210,6210,6210,0
|
||||
20250408,182500,873199415,6210,6210,6210,6210,0
|
||||
20250408,182400,873199415,6210,6210,6210,6210,0
|
||||
20250408,182300,873199415,6210,6210,6210,6210,0
|
||||
20250408,182200,873199415,6210,6210,6210,6210,0
|
||||
20250408,182100,873199415,6210,6210,6210,6210,0
|
||||
20250408,182000,873199415,6210,6210,6210,6210,0
|
||||
20250408,181900,873199415,6210,6210,6210,6210,0
|
||||
20250408,181800,873199415,6210,6210,6210,6210,0
|
||||
20250408,181700,873199415,6210,6210,6210,6210,0
|
||||
20250408,181600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,181500,873199415,6210,6210,6210,6210,0
|
||||
20250408,181400,873199415,6210,6210,6210,6210,0
|
||||
20250408,181300,873199415,6210,6210,6210,6210,0
|
||||
20250408,181200,873199415,6210,6210,6210,6210,0
|
||||
20250408,181100,873199415,6210,6210,6210,6210,0
|
||||
20250408,181000,873199415,6210,6210,6210,6210,0
|
||||
20250408,180900,873199415,6210,6210,6210,6210,0
|
||||
20250408,180800,873199415,6210,6210,6210,6210,0
|
||||
20250408,180700,873199415,6210,6210,6210,6210,0
|
||||
20250408,180600,873199415,6210,6210,6210,6210,0
|
||||
20250408,180500,873199415,6210,6210,6210,6210,0
|
||||
20250408,180400,873199415,6210,6210,6210,6210,0
|
||||
20250408,180300,873199415,6210,6210,6210,6210,0
|
||||
20250408,180200,873199415,6210,6210,6210,6210,0
|
||||
20250408,180100,873199415,6210,6210,6210,6210,0
|
||||
20250408,180000,873199415,6210,6210,6210,6210,0
|
||||
20250408,175900,873199415,6210,6210,6210,6210,0
|
||||
20250408,175800,873199415,6210,6210,6210,6210,0
|
||||
20250408,175700,873199415,6210,6210,6210,6210,0
|
||||
20250408,175600,873199415,6210,6210,6210,6210,0
|
||||
20250408,175500,873199415,6210,6210,6210,6210,0
|
||||
20250408,175400,873199415,6210,6210,6210,6210,0
|
||||
20250408,175300,873199415,6210,6210,6210,6210,0
|
||||
20250408,175200,873199415,6210,6210,6210,6210,0
|
||||
20250408,175100,873199415,6210,6210,6210,6210,0
|
||||
20250408,175000,873199415,6210,6210,6210,6210,0
|
||||
20250408,174900,873199415,6210,6210,6210,6210,0
|
||||
20250408,174800,873199415,6210,6210,6210,6210,0
|
||||
20250408,174700,873199415,6210,6210,6210,6210,0
|
||||
20250408,174600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,174500,873199415,6210,6210,6210,6210,0
|
||||
20250408,174400,873199415,6210,6210,6210,6210,0
|
||||
20250408,174300,873199415,6210,6210,6210,6210,0
|
||||
20250408,174200,873199415,6210,6210,6210,6210,0
|
||||
20250408,174100,873199415,6210,6210,6210,6210,0
|
||||
20250408,174000,873199415,6210,6210,6210,6210,0
|
||||
20250408,173900,873199415,6210,6210,6210,6210,0
|
||||
20250408,173800,873199415,6210,6210,6210,6210,0
|
||||
20250408,173700,873199415,6210,6210,6210,6210,0
|
||||
20250408,173600,873199415,6210,6210,6210,6210,0
|
||||
20250408,173500,873199415,6210,6210,6210,6210,0
|
||||
20250408,173400,873199415,6210,6210,6210,6210,0
|
||||
20250408,173300,873199415,6210,6210,6210,6210,0
|
||||
20250408,173200,873199415,6210,6210,6210,6210,0
|
||||
20250408,173100,873199415,6210,6210,6210,6210,0
|
||||
20250408,173000,873199415,6210,6210,6210,6210,0
|
||||
20250408,172900,873199415,6210,6210,6210,6210,0
|
||||
20250408,172800,873199415,6210,6210,6210,6210,0
|
||||
20250408,172700,873199415,6210,6210,6210,6210,0
|
||||
20250408,172600,873199415,6210,6210,6210,6210,0
|
||||
20250408,172500,873199415,6210,6210,6210,6210,0
|
||||
20250408,172400,873199415,6210,6210,6210,6210,0
|
||||
20250408,172300,873199415,6210,6210,6210,6210,0
|
||||
20250408,172200,873199415,6210,6210,6210,6210,0
|
||||
20250408,172100,873199415,6210,6210,6210,6210,0
|
||||
20250408,172000,873199415,6210,6210,6210,6210,0
|
||||
20250408,171900,873199415,6210,6210,6210,6210,0
|
||||
20250408,171800,873199415,6210,6210,6210,6210,0
|
||||
20250408,171700,873199415,6210,6210,6210,6210,0
|
||||
20250408,171600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,171500,873199415,6210,6210,6210,6210,0
|
||||
20250408,171400,873199415,6210,6210,6210,6210,0
|
||||
20250408,171300,873199415,6210,6210,6210,6210,0
|
||||
20250408,171200,873199415,6210,6210,6210,6210,0
|
||||
20250408,171100,873199415,6210,6210,6210,6210,0
|
||||
20250408,171000,873199415,6210,6210,6210,6210,0
|
||||
20250408,170900,873199415,6210,6210,6210,6210,0
|
||||
20250408,170800,873199415,6210,6210,6210,6210,0
|
||||
20250408,170700,873199415,6210,6210,6210,6210,0
|
||||
20250408,170600,873199415,6210,6210,6210,6210,0
|
||||
20250408,170500,873199415,6210,6210,6210,6210,0
|
||||
20250408,170400,873199415,6210,6210,6210,6210,0
|
||||
20250408,170300,873199415,6210,6210,6210,6210,0
|
||||
20250408,170200,873199415,6210,6210,6210,6210,0
|
||||
20250408,170100,873199415,6210,6210,6210,6210,0
|
||||
20250408,170000,873199415,6210,6210,6210,6210,0
|
||||
20250408,165900,873199415,6210,6210,6210,6210,0
|
||||
20250408,165800,873199415,6210,6210,6210,6210,0
|
||||
20250408,165700,873199415,6210,6210,6210,6210,0
|
||||
20250408,165600,873199415,6210,6210,6210,6210,0
|
||||
20250408,165500,873199415,6210,6210,6210,6210,0
|
||||
20250408,165400,873199415,6210,6210,6210,6210,0
|
||||
20250408,165300,873199415,6210,6210,6210,6210,0
|
||||
20250408,165200,873199415,6210,6210,6210,6210,0
|
||||
20250408,165100,873199415,6210,6210,6210,6210,0
|
||||
20250408,165000,873199415,6210,6210,6210,6210,0
|
||||
20250408,164900,873199415,6210,6210,6210,6210,0
|
||||
20250408,164800,873199415,6210,6210,6210,6210,0
|
||||
20250408,164700,873199415,6210,6210,6210,6210,0
|
||||
20250408,164600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,164500,873199415,6210,6210,6210,6210,0
|
||||
20250408,164400,873199415,6210,6210,6210,6210,0
|
||||
20250408,164300,873199415,6210,6210,6210,6210,0
|
||||
20250408,164200,873199415,6210,6210,6210,6210,0
|
||||
20250408,164100,873199415,6210,6210,6210,6210,0
|
||||
20250408,164000,873199415,6210,6210,6210,6210,0
|
||||
20250408,163900,873199415,6210,6210,6210,6210,0
|
||||
20250408,163800,873199415,6210,6210,6210,6210,0
|
||||
20250408,163700,873199415,6210,6210,6210,6210,0
|
||||
20250408,163600,873199415,6210,6210,6210,6210,0
|
||||
20250408,163500,873199415,6210,6210,6210,6210,0
|
||||
20250408,163400,873199415,6210,6210,6210,6210,0
|
||||
20250408,163300,873199415,6210,6210,6210,6210,0
|
||||
20250408,163200,873199415,6210,6210,6210,6210,0
|
||||
20250408,163100,873199415,6210,6210,6210,6210,0
|
||||
20250408,163000,873199415,6210,6210,6210,6210,0
|
||||
20250408,162900,873199415,6210,6210,6210,6210,0
|
||||
20250408,162800,873199415,6210,6210,6210,6210,0
|
||||
20250408,162700,873199415,6210,6210,6210,6210,0
|
||||
20250408,162600,873199415,6210,6210,6210,6210,0
|
||||
20250408,162500,873199415,6210,6210,6210,6210,0
|
||||
20250408,162400,873199415,6210,6210,6210,6210,0
|
||||
20250408,162300,873199415,6210,6210,6210,6210,0
|
||||
20250408,162200,873199415,6210,6210,6210,6210,0
|
||||
20250408,162100,873199415,6210,6210,6210,6210,0
|
||||
20250408,162000,873199415,6210,6210,6210,6210,0
|
||||
20250408,161900,873199415,6210,6210,6210,6210,0
|
||||
20250408,161800,873199415,6210,6210,6210,6210,0
|
||||
20250408,161700,873199415,6210,6210,6210,6210,0
|
||||
20250408,161600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,161500,873199415,6210,6210,6210,6210,0
|
||||
20250408,161400,873199415,6210,6210,6210,6210,0
|
||||
20250408,161300,873199415,6210,6210,6210,6210,0
|
||||
20250408,161200,873199415,6210,6210,6210,6210,0
|
||||
20250408,161100,873199415,6210,6210,6210,6210,0
|
||||
20250408,161000,873199415,6210,6210,6210,6210,0
|
||||
20250408,160900,873199415,6210,6210,6210,6210,0
|
||||
20250408,160800,873199415,6210,6210,6210,6210,0
|
||||
20250408,160700,873199415,6210,6210,6210,6210,0
|
||||
20250408,160600,873199415,6210,6210,6210,6210,0
|
||||
20250408,160500,873199415,6210,6210,6210,6210,0
|
||||
20250408,160400,873199415,6210,6210,6210,6210,0
|
||||
20250408,160300,873199415,6210,6210,6210,6210,0
|
||||
20250408,160200,873199415,6210,6210,6210,6210,0
|
||||
20250408,160100,873199415,6210,6210,6210,6210,0
|
||||
20250408,160000,873199415,6210,6210,6210,6210,0
|
||||
20250408,155900,873199415,6210,6210,6210,6210,0
|
||||
20250408,155800,873199415,6210,6210,6210,6210,0
|
||||
20250408,155700,873199415,6210,6210,6210,6210,0
|
||||
20250408,155600,873199415,6210,6210,6210,6210,0
|
||||
20250408,155500,873199415,6210,6210,6210,6210,0
|
||||
20250408,155400,873199415,6210,6210,6210,6210,0
|
||||
20250408,155300,873199415,6210,6210,6210,6210,0
|
||||
20250408,155200,873199415,6210,6210,6210,6210,0
|
||||
20250408,155100,873199415,6210,6210,6210,6210,0
|
||||
20250408,155000,873199415,6210,6210,6210,6210,0
|
||||
20250408,154900,873199415,6210,6210,6210,6210,0
|
||||
20250408,154800,873199415,6210,6210,6210,6210,0
|
||||
20250408,154700,873199415,6210,6210,6210,6210,0
|
||||
20250408,154600,873199415,6210,6210,6210,6210,2285
|
||||
20250408,154500,873199415,6210,6210,6210,6210,0
|
||||
20250408,154400,873199415,6210,6210,6210,6210,0
|
||||
20250408,154300,873199415,6210,6210,6210,6210,0
|
||||
20250408,154200,873199415,6210,6210,6210,6210,0
|
||||
20250408,154100,873199415,6210,6210,6210,6210,0
|
||||
20250408,154000,873199415,6210,6210,6210,6210,0
|
||||
20250408,153900,873199415,6210,6210,6210,6210,0
|
||||
20250408,153800,873199415,6210,6210,6210,6210,0
|
||||
20250408,153700,873199415,6210,6210,6210,6210,0
|
||||
20250408,153600,873199415,6210,6210,6210,6210,0
|
||||
20250408,153500,873199415,6210,6210,6210,6210,0
|
||||
20250408,153400,873199415,6210,6210,6210,6210,0
|
||||
20250408,153300,873199415,6210,6210,6210,6210,0
|
||||
20250408,153200,873199415,6210,6210,6210,6210,0
|
||||
20250408,153100,873199415,6210,6210,6210,6210,0
|
||||
20250408,153000,873199415,6210,6210,6210,6210,2285
|
||||
20250408,152900,859009565,6200,6200,6200,6200,0
|
||||
20250408,152800,859009565,6200,6200,6200,6200,0
|
||||
20250408,152700,859009565,6200,6200,6200,6200,0
|
||||
20250408,152600,859009565,6200,6200,6200,6200,0
|
||||
20250408,152500,859009565,6200,6200,6200,6200,0
|
||||
20250408,152400,859009565,6200,6200,6200,6200,0
|
||||
20250408,152300,859009565,6200,6200,6200,6200,0
|
||||
20250408,152200,859009565,6200,6200,6200,6200,0
|
||||
20250408,152100,859009565,6200,6200,6200,6200,0
|
||||
20250408,152000,859009565,6200,6200,6200,6200,0
|
||||
20250408,151900,859009565,6200,6200,6200,6180,1372
|
||||
20250408,151800,850503665,6200,6190,6200,6190,39
|
||||
20250408,151700,850262015,6190,6190,6190,6170,181
|
||||
20250408,151600,849144505,6170,6200,6200,6170,2015
|
||||
20250408,151500,836672035,6190,6200,6200,6190,158
|
||||
20250408,151400,835692535,6200,6200,6200,6190,43
|
||||
20250408,151300,835426045,6200,6200,6200,6200,99
|
||||
20250408,151200,834812245,6200,6200,6200,6190,79
|
||||
20250408,151100,834322765,6200,6200,6200,6190,161
|
||||
20250408,151000,833324775,6200,6190,6200,6190,571
|
||||
20250408,150900,829785195,6210,6250,6250,6200,2045
|
||||
20250408,150800,817033465,6250,6240,6250,6230,207
|
||||
20250408,150700,815743025,6240,6230,6240,6230,3337
|
||||
20250408,150600,794925145,6230,6220,6230,6220,25
|
||||
20250408,150500,794769635,6230,6230,6230,6220,151
|
||||
20250408,150400,793829105,6220,6220,6220,6220,10
|
||||
20250408,150300,793766905,6230,6210,6230,6200,501
|
||||
20250408,150200,790659215,6240,6240,6240,6240,151
|
||||
20250408,150100,789716975,6240,6240,6240,6210,478
|
||||
20250408,150000,786743155,6240,6220,6240,6220,169
|
||||
20250408,145900,785690035,6230,6210,6230,6210,280
|
||||
20250408,145800,783951215,6230,6230,6230,6230,0
|
||||
20250408,145700,783951215,6230,6230,6230,6230,92
|
||||
20250408,145600,783378055,6240,6240,6240,6240,0
|
||||
20250408,145500,783378055,6240,6200,6240,6200,736
|
||||
20250408,145400,778814555,6240,6240,6240,6240,0
|
||||
20250408,145300,778814555,6240,6240,6240,6230,397
|
||||
20250408,145200,776337285,6210,6230,6240,6200,718
|
||||
20250408,145100,771876615,6230,6230,6230,6230,95
|
||||
20250408,145000,771284765,6240,6210,6240,6210,226
|
||||
20250408,144900,769878235,6240,6230,6240,6210,306
|
||||
20250408,144800,767971945,6230,6230,6230,6230,0
|
||||
20250408,144700,767971945,6230,6230,6230,6230,155
|
||||
20250408,144600,767006295,6230,6210,6230,6200,720
|
||||
20250408,144500,762539105,6220,6220,6220,6210,1478
|
||||
20250408,144400,753352715,6220,6220,6230,6220,841
|
||||
20250408,144300,748116675,6220,6220,6220,6220,1
|
||||
20250408,144200,748110455,6210,6210,6210,6210,251
|
||||
20250408,144100,746551745,6210,6200,6210,6200,1014
|
||||
20250408,144000,740263595,6200,6170,6200,6170,6012
|
||||
20250408,143900,703106375,6170,6170,6170,6170,515
|
||||
20250408,143800,699928825,6170,6160,6170,6160,172
|
||||
20250408,143700,698867595,6170,6160,6170,6160,51
|
||||
20250408,143600,698553425,6170,6160,6170,6150,1001
|
||||
20250408,143500,692393785,6170,6160,6170,6160,997
|
||||
20250408,143400,686249935,6160,6160,6160,6160,41
|
||||
20250408,143300,685997375,6160,6150,6160,6150,240
|
||||
20250408,143200,684518985,6160,6150,6160,6150,389
|
||||
20250408,143100,682122765,6160,6150,6160,6150,6
|
||||
20250408,143000,682085855,6150,6150,6150,6140,399
|
||||
20250408,142900,679633305,6150,6150,6150,6150,250
|
||||
20250408,142800,678095805,6150,6150,6150,6150,91
|
||||
20250408,142700,677536155,6150,6140,6150,6140,102
|
||||
20250408,142600,676909855,6150,6150,6150,6150,1
|
||||
20250408,142500,676903705,6150,6150,6150,6150,0
|
||||
20250408,142400,676903705,6150,6150,6150,6150,0
|
||||
20250408,142300,676903705,6150,6150,6150,6150,1
|
||||
20250408,142200,676897555,6150,6150,6150,6150,40
|
||||
20250408,142100,676651555,6150,6150,6160,6140,1381
|
||||
20250408,142000,668158495,6150,6160,6160,6150,214
|
||||
20250408,141900,666840265,6160,6160,6160,6160,0
|
||||
20250408,141800,666840265,6160,6160,6160,6160,1
|
||||
20250408,141700,666834105,6150,6160,6160,6150,2
|
||||
20250408,141600,666821795,6150,6160,6160,6150,1215
|
||||
20250408,141500,659347815,6160,6160,6160,6160,37
|
||||
20250408,141400,659119895,6160,6160,6160,6160,93
|
||||
20250408,141300,658547015,6170,6160,6170,6160,138
|
||||
20250408,141200,657695735,6160,6160,6160,6160,94
|
||||
20250408,141100,657116695,6170,6170,6170,6170,0
|
||||
20250408,141000,657116695,6170,6170,6170,6170,0
|
||||
20250408,140900,657116695,6170,6150,6170,6150,116
|
||||
20250408,140800,656403255,6150,6150,6150,6150,100
|
||||
20250408,140700,655788255,6140,6140,6140,6140,158
|
||||
20250408,140600,654818135,6150,6150,6150,6150,1449
|
||||
20250408,140500,645906785,6150,6180,6180,6150,84
|
||||
20250408,140400,645390155,6180,6150,6180,6150,4058
|
||||
20250408,140300,620369865,6160,6160,6160,6160,1
|
||||
20250408,140200,620363705,6140,6140,6140,6140,108
|
||||
20250408,140100,619700585,6140,6150,6150,6140,607
|
||||
20250408,140000,615970815,6150,6150,6150,6150,276
|
||||
20250408,135900,614273415,6150,6150,6150,6150,0
|
||||
20250408,135800,614273415,6150,6150,6150,6150,1073
|
||||
20250408,135700,607674465,6150,6140,6150,6140,266
|
||||
20250408,135600,606040705,6140,6140,6140,6140,0
|
||||
20250408,135500,606040705,6140,6140,6140,6140,0
|
||||
20250408,135400,606040705,6140,6140,6140,6140,30
|
||||
20250408,135300,605856505,6140,6140,6140,6140,199
|
||||
20250408,135200,604634645,6140,6120,6140,6120,1542
|
||||
20250408,135100,595180815,6110,6110,6110,6110,200
|
||||
20250408,135000,593958815,6110,6110,6110,6110,0
|
||||
20250408,134900,593958815,6110,6110,6110,6110,80
|
||||
20250408,134800,593470015,6100,6090,6110,6090,1210
|
||||
20250408,134700,586090975,6110,6110,6110,6110,55
|
||||
20250408,134600,585754925,6110,6110,6110,6110,19
|
||||
20250408,134500,585638835,6110,6110,6115,6110,7
|
||||
20250408,134400,585596060,6120,6120,6120,6120,0
|
||||
20250408,134300,585596060,6120,6120,6120,6120,0
|
||||
20250408,134200,585596060,6120,6120,6120,6120,0
|
||||
20250408,134100,585596060,6120,6120,6120,6100,608
|
||||
20250408,134000,581884350,6130,6130,6130,6130,0
|
||||
20250408,133900,581884350,6130,6130,6130,6130,55
|
||||
20250408,133800,581547200,6120,6120,6120,6120,0
|
||||
20250408,133700,581547200,6120,6120,6120,6120,321
|
||||
20250408,133600,579582680,6110,6110,6110,6110,0
|
||||
20250408,133500,579582680,6110,6110,6110,6110,0
|
||||
20250408,133400,579582680,6110,6110,6110,6110,0
|
||||
20250408,133300,579582680,6110,6120,6120,6110,10
|
||||
20250408,133200,579521500,6100,6100,6100,6100,200
|
||||
20250408,133100,578301500,6090,6090,6090,6090,0
|
||||
20250408,133000,578301500,6090,6090,6090,6090,200
|
||||
20250408,132900,577083500,6090,6110,6110,6090,235
|
||||
20250408,132800,575650350,6110,6110,6110,6110,0
|
||||
20250408,132700,575650350,6110,6110,6110,6110,0
|
||||
20250408,132600,575650350,6110,6110,6110,6110,121
|
||||
20250408,132500,574911040,6110,6110,6110,6110,92
|
||||
20250408,132400,574348920,6110,6100,6110,6100,151
|
||||
20250408,132300,573426880,6080,6080,6080,6080,500
|
||||
20250408,132200,570386880,6110,6100,6110,6100,30
|
||||
20250408,132100,570203780,6090,6090,6090,6090,0
|
||||
20250408,132000,570203780,6090,6090,6090,6090,5
|
||||
20250408,131900,570173330,6080,6070,6080,6070,1052
|
||||
20250408,131800,563786100,6080,6080,6080,6080,0
|
||||
20250408,131700,563786100,6080,6080,6080,6080,60
|
||||
20250408,131600,563421300,6090,6090,6090,6090,8
|
||||
20250408,131500,563372580,6090,6070,6090,6070,101
|
||||
20250408,131400,562759490,6090,6090,6090,6090,52
|
||||
20250408,131300,562442810,6090,6090,6090,6090,0
|
||||
20250408,131200,562442810,6090,6090,6090,6090,20
|
||||
20250408,131100,562321010,6090,6070,6090,6070,201
|
||||
20250408,131000,561100920,6080,6090,6090,6080,417
|
||||
20250408,130900,558561400,6110,6110,6110,6110,0
|
||||
20250408,130800,558561400,6110,6110,6110,6110,62
|
||||
20250408,130700,558182580,6110,6090,6110,6090,310
|
||||
20250408,130600,556294310,6090,6090,6090,6090,671
|
||||
20250408,130500,552207920,6080,6080,6080,6080,7
|
||||
20250408,130400,552165360,6090,6090,6090,6090,8
|
||||
20250408,130300,552116640,6090,6090,6090,6090,59
|
||||
20250408,130200,551757330,6090,6090,6090,6090,0
|
||||
20250408,130100,551757330,6090,6090,6090,6090,0
|
||||
20250408,130000,551757330,6090,6090,6090,6090,0
|
||||
20250408,125900,551757330,6090,6090,6090,6090,0
|
||||
20250408,125800,551757330,6090,6090,6090,6090,0
|
||||
20250408,125700,551757330,6090,6090,6090,6090,0
|
||||
20250408,125600,551757330,6090,6080,6090,6040,3877
|
||||
20250408,125500,528287820,6070,6090,6090,6070,1003
|
||||
20250408,125400,522199590,6080,6080,6090,6080,595
|
||||
20250408,125300,518581660,6090,6090,6090,6090,8
|
||||
20250408,125200,518532940,6100,6100,6100,6100,8
|
||||
20250408,125100,518484140,6100,6100,6100,6100,1
|
||||
20250408,125000,518478040,6080,6100,6100,6080,258
|
||||
20250408,124900,516906240,6100,6100,6100,6100,135
|
||||
20250408,124800,516082740,6100,6100,6100,6100,250
|
||||
20250408,124700,514557740,6100,6100,6100,6080,102
|
||||
20250408,124600,513937540,6080,6080,6080,6080,500
|
||||
20250408,124500,510897540,6100,6100,6100,6080,705
|
||||
20250408,124400,506606930,6100,6090,6100,6090,61
|
||||
20250408,124300,506234930,6100,6100,6100,6100,8
|
||||
20250408,124200,506186130,6100,6100,6100,6100,0
|
||||
20250408,124100,506186130,6100,6100,6100,6100,69
|
||||
20250408,124000,505765230,6100,6100,6100,6100,1
|
||||
20250408,123900,505759130,6100,6100,6100,6100,0
|
||||
20250408,123800,505759130,6100,6100,6100,6100,25
|
||||
20250408,123700,505606630,6100,6100,6100,6100,0
|
||||
20250408,123600,505606630,6100,6100,6100,6100,0
|
||||
20250408,123500,505606630,6100,6100,6100,6090,270
|
||||
20250408,123400,503962310,6090,6100,6100,6090,478
|
||||
20250408,123300,501047340,6120,6100,6120,6100,1001
|
||||
20250408,123200,494941220,6100,6100,6100,6100,100
|
||||
20250408,123100,494331220,6120,6120,6120,6120,0
|
||||
20250408,123000,494331220,6120,6120,6120,6120,0
|
||||
20250408,122900,494331220,6120,6120,6120,6120,122
|
||||
20250408,122800,493584580,6120,6100,6120,6100,530
|
||||
20250408,122700,490351260,6100,6110,6110,6100,336
|
||||
20250408,122600,488301650,6120,6120,6120,6110,645
|
||||
20250408,122500,484359250,6130,6130,6130,6130,0
|
||||
20250408,122400,484359250,6130,6130,6130,6130,610
|
||||
20250408,122300,480619950,6150,6150,6150,6150,8
|
||||
20250408,122200,480570750,6140,6140,6140,6140,173
|
||||
20250408,122100,479508530,6140,6120,6140,6120,2
|
||||
20250408,122000,479496270,6120,6130,6140,6100,711
|
||||
20250408,121900,475135990,6130,6130,6130,6130,0
|
||||
20250408,121800,475135990,6130,6130,6130,6130,0
|
||||
20250408,121700,475135990,6130,6130,6130,6130,200
|
||||
20250408,121600,473909990,6130,6130,6130,6130,8
|
||||
20250408,121500,473860950,6100,6110,6110,6100,190
|
||||
20250408,121400,472700260,6120,6120,6120,6120,289
|
||||
20250408,121300,470931580,6130,6130,6130,6130,8
|
||||
20250408,121200,470882540,6130,6130,6130,6130,35
|
||||
20250408,121100,470667990,6130,6120,6130,6110,223
|
||||
20250408,121000,469305030,6120,6120,6120,6120,19
|
||||
20250408,120900,469188750,6120,6120,6120,6120,0
|
||||
20250408,120800,469188750,6120,6120,6120,6120,0
|
||||
20250408,120700,469188750,6120,6120,6120,6120,0
|
||||
20250408,120600,469188750,6120,6110,6120,6110,1058
|
||||
20250408,120500,462723790,6120,6120,6120,6120,8
|
||||
20250408,120400,462674830,6120,6120,6120,6120,1
|
||||
20250408,120300,462668710,6120,6120,6120,6110,135
|
||||
20250408,120200,461842610,6130,6130,6130,6130,0
|
||||
20250408,120100,461842610,6130,6130,6130,6130,0
|
||||
20250408,120000,461842610,6130,6120,6130,6120,579
|
||||
20250408,115900,458298520,6150,6150,6150,6150,0
|
||||
20250408,115800,458298520,6150,6150,6150,6150,1
|
||||
20250408,115700,458292370,6140,6140,6140,6140,164
|
||||
20250408,115600,457285410,6160,6160,6160,6160,0
|
||||
20250408,115500,457285410,6160,6160,6160,6160,0
|
||||
20250408,115400,457285410,6160,6160,6160,6160,0
|
||||
20250408,115300,457285410,6160,6160,6160,6160,0
|
||||
20250408,115200,457285410,6160,6160,6160,6160,0
|
||||
20250408,115100,457285410,6160,6150,6160,6150,104
|
||||
20250408,115000,456644780,6150,6160,6160,6150,37
|
||||
20250408,114900,456417090,6160,6170,6170,6150,781
|
||||
20250408,114800,451613830,6170,6170,6170,6170,0
|
||||
20250408,114700,451613830,6170,6170,6170,6170,0
|
||||
20250408,114600,451613830,6170,6170,6170,6170,0
|
||||
20250408,114500,451613830,6170,6170,6170,6170,0
|
||||
20250408,114400,451613830,6170,6170,6170,6170,1
|
||||
20250408,114300,451607660,6170,6170,6170,6170,30
|
||||
20250408,114200,451422560,6170,6160,6170,6160,140
|
||||
20250408,114100,450560150,6160,6160,6160,6160,20
|
||||
20250408,114000,450436950,6160,6160,6160,6160,0
|
||||
20250408,113900,450436950,6160,6160,6160,6160,1
|
||||
20250408,113800,450430790,6150,6150,6150,6150,426
|
||||
20250408,113700,447810890,6170,6170,6170,6170,0
|
||||
20250408,113600,447810890,6170,6170,6170,6170,119
|
||||
20250408,113500,447076660,6160,6160,6160,6160,501
|
||||
20250408,113400,443990500,6160,6160,6160,6160,0
|
||||
20250408,113300,443990500,6160,6160,6160,6160,275
|
||||
20250408,113200,442296500,6180,6170,6180,6170,21
|
||||
20250408,113100,442166920,6170,6170,6180,6170,387
|
||||
20250408,113000,439779120,6170,6170,6180,6170,635
|
||||
20250408,112900,435859820,6180,6180,6180,6180,1
|
||||
20250408,112800,435853640,6160,6160,6160,6160,100
|
||||
20250408,112700,435237640,6180,6170,6180,6170,479
|
||||
20250408,112600,432280620,6170,6170,6170,6170,92
|
||||
20250408,112500,431712980,6170,6170,6170,6170,0
|
||||
20250408,112400,431712980,6170,6170,6170,6170,50
|
||||
20250408,112300,431404480,6170,6170,6170,6170,673
|
||||
20250408,112200,427252070,6170,6140,6170,6140,2
|
||||
20250408,112100,427239760,6180,6180,6180,6180,1
|
||||
20250408,112000,427233580,6180,6150,6180,6150,1300
|
||||
20250408,111900,419227710,6150,6150,6150,6150,0
|
||||
20250408,111800,419227710,6150,6150,6150,6150,1
|
||||
20250408,111700,419221560,6140,6140,6140,6140,453
|
||||
20250408,111600,416440140,6140,6140,6150,6140,763
|
||||
20250408,111500,411755310,6140,6140,6150,6140,620
|
||||
20250408,111400,407948310,6160,6160,6160,6160,0
|
||||
20250408,111300,407948310,6160,6160,6160,6160,0
|
||||
20250408,111200,407948310,6160,6160,6160,6140,1041
|
||||
20250408,111100,401548590,6150,6150,6170,6150,74
|
||||
20250408,111000,401093470,6170,6140,6170,6140,847
|
||||
20250408,110900,395891150,6150,6160,6160,6150,168
|
||||
20250408,110800,394856790,6170,6160,6170,6150,410
|
||||
20250408,110700,392328070,6170,6170,6170,6170,1
|
||||
20250408,110600,392321900,6170,6160,6170,6160,57
|
||||
20250408,110500,391970750,6160,6160,6160,6150,194
|
||||
20250408,110400,390776210,6160,6150,6160,6150,155
|
||||
20250408,110300,389822850,6150,6140,6150,6140,632
|
||||
20250408,110200,385938950,6140,6110,6140,6110,80
|
||||
20250408,110100,385447780,6140,6140,6140,6140,0
|
||||
20250408,110000,385447780,6140,6140,6140,6140,0
|
||||
20250408,105900,385447780,6140,6140,6140,6140,8
|
||||
20250408,105800,385398660,6140,6140,6140,6140,3
|
||||
20250408,105700,385380240,6140,6130,6140,6130,2
|
||||
20250408,105600,385367970,6140,6140,6140,6140,1
|
||||
20250408,105500,385361830,6140,6140,6140,6140,0
|
||||
20250408,105400,385361830,6140,6100,6140,6100,701
|
||||
20250408,105300,381085690,6140,6130,6140,6130,625
|
||||
20250408,105200,377254400,6130,6130,6130,6130,4
|
||||
20250408,105100,377229880,6120,6100,6120,6100,3608
|
||||
20250408,105000,355185430,6100,6100,6100,6100,7
|
||||
20250408,104900,355142730,6090,6110,6110,6090,108
|
||||
20250408,104800,354484990,6100,6100,6100,6100,100
|
||||
20250408,104700,353874990,6110,6110,6110,6110,801
|
||||
20250408,104600,348980880,6090,6110,6110,6090,204
|
||||
20250408,104500,347738440,6110,6110,6110,6110,27
|
||||
20250408,104400,347573470,6110,6110,6110,6110,50
|
||||
20250408,104300,347267970,6090,6090,6090,6090,17
|
||||
20250408,104200,347164440,6110,6110,6110,6110,140
|
||||
20250408,104100,346309040,6110,6100,6110,6100,11
|
||||
20250408,104000,346241840,6110,6110,6110,6110,0
|
||||
20250408,103900,346241840,6110,6100,6110,6100,11
|
||||
20250408,103800,346174680,6110,6100,6110,6100,11
|
||||
20250408,103700,346107520,6110,6100,6110,6100,224
|
||||
20250408,103600,344741010,6100,6100,6100,6100,7
|
||||
20250408,103500,344698310,6090,6090,6090,6090,34
|
||||
20250408,103400,344491250,6090,6090,6090,6090,1
|
||||
20250408,103300,344485160,6080,6080,6080,6080,597
|
||||
20250408,103200,340855400,6080,6080,6080,6080,1
|
||||
20250408,103100,340849320,6070,6070,6070,6070,80
|
||||
20250408,103000,340363720,6080,6080,6080,6080,784
|
||||
20250408,102900,335597000,6110,6110,6110,6110,0
|
||||
20250408,102800,335597000,6110,6110,6110,6110,0
|
||||
20250408,102700,335597000,6110,6080,6110,6080,357
|
||||
20250408,102600,333425950,6110,6100,6110,6100,16
|
||||
20250408,102500,333328200,6110,6110,6110,6110,17
|
||||
20250408,102400,333224330,6110,6110,6110,6110,0
|
||||
20250408,102300,333224330,6110,6100,6110,6100,221
|
||||
20250408,102200,331876140,6100,6100,6100,6100,89
|
||||
20250408,102100,331333240,6100,6110,6110,6100,311
|
||||
20250408,102000,329436030,6110,6090,6110,6090,907
|
||||
20250408,101900,323907280,6090,6040,6090,6040,1790
|
||||
20250408,101800,313052830,6040,6040,6040,6040,12
|
||||
20250408,101700,312980350,6020,6040,6040,6020,229
|
||||
20250408,101600,311599410,6040,6040,6040,6040,0
|
||||
20250408,101500,311599410,6040,6040,6040,6040,0
|
||||
20250408,101400,311599410,6040,6040,6040,6040,0
|
||||
20250408,101300,311599410,6040,6040,6040,6040,400
|
||||
20250408,101200,309183410,6040,6040,6040,6040,81
|
||||
20250408,101100,308694170,6040,6040,6040,6040,549
|
||||
20250408,101000,305378210,6040,6040,6040,6040,0
|
||||
20250408,100900,305378210,6040,6040,6040,6040,5
|
||||
20250408,100800,305348010,6020,6050,6050,6020,114
|
||||
20250408,100700,304661400,6050,6050,6050,6050,0
|
||||
20250408,100600,304661400,6050,6050,6050,6050,0
|
||||
20250408,100500,304661400,6050,6050,6050,6050,0
|
||||
20250408,100400,304661400,6050,6050,6080,6050,147
|
||||
20250408,100300,303772020,6080,6100,6100,6080,1853
|
||||
20250408,100200,292474610,6110,6020,6110,6020,6416
|
||||
20250408,100100,253531040,6010,6010,6010,6010,174
|
||||
20250408,100000,252485300,6020,6030,6030,6020,131
|
||||
20250408,095900,251696630,6020,6010,6030,6010,118
|
||||
20250408,095800,250986370,6010,6020,6020,6010,95
|
||||
20250408,095700,250415310,6010,5990,6010,5990,1689
|
||||
20250408,095600,240280570,5990,5990,5990,5990,132
|
||||
20250408,095500,239489890,6010,6010,6010,6000,296
|
||||
20250408,095400,237712480,6030,6030,6030,6030,1
|
||||
20250408,095300,237706450,6030,6030,6030,6030,101
|
||||
20250408,095200,237097420,6020,6020,6020,6020,103
|
||||
20250408,095100,236477360,6040,6040,6040,6040,1
|
||||
20250408,095000,236471320,6040,6040,6040,6040,0
|
||||
20250408,094900,236471320,6040,6040,6040,6040,0
|
||||
20250408,094800,236471320,6040,6040,6040,6040,136
|
||||
20250408,094700,235649880,6040,6030,6040,6030,2
|
||||
20250408,094600,235637810,6040,6040,6040,6040,550
|
||||
20250408,094500,232315810,6040,6030,6040,6030,2
|
||||
20250408,094400,232303740,6040,6040,6040,6040,276
|
||||
20250408,094300,230636700,6040,6030,6040,6030,1307
|
||||
20250408,094200,222754140,6030,6000,6030,6000,392
|
||||
20250408,094100,220394830,6000,6000,6000,6000,839
|
||||
20250408,094000,215360830,6000,5980,6000,5980,1466
|
||||
20250408,093900,206576700,5990,5990,5990,5990,33
|
||||
20250408,093800,206379030,5990,5970,5990,5970,18
|
||||
20250408,093700,206271410,5980,5980,5980,5980,722
|
||||
20250408,093600,201953850,5980,5980,5980,5980,1
|
||||
20250408,093500,201947870,5980,5980,5980,5980,17
|
||||
20250408,093400,201846210,5980,5990,6000,5980,800
|
||||
20250408,093300,197062170,6000,6000,6000,6000,0
|
||||
20250408,093200,197062170,6000,5970,6000,5970,484
|
||||
20250408,093100,194168080,5970,5990,6000,5960,2334
|
||||
20250408,093000,180247970,5990,6000,6000,5990,2130
|
||||
20250408,092900,167488850,6050,6050,6050,6050,0
|
||||
20250408,092800,167488850,6050,6050,6050,6050,0
|
||||
20250408,092700,167488850,6050,6010,6050,6010,1541
|
||||
20250408,092600,158227000,6050,6050,6050,6050,3
|
||||
20250408,092500,158208850,6050,6060,6060,6020,1764
|
||||
20250408,092400,147563560,6100,6040,6100,6040,3353
|
||||
20250408,092300,127176780,6040,6060,6070,5990,1487
|
||||
20250408,092200,118250770,6070,6070,6070,6070,472
|
||||
20250408,092100,115385730,6070,6070,6070,6050,386
|
||||
20250408,092000,113044710,6070,6030,6070,6030,3536
|
||||
20250408,091900,91637900,6030,6030,6030,6030,1106
|
||||
20250408,091800,84968720,6020,6020,6020,6020,0
|
||||
20250408,091700,84968720,6020,6030,6030,6020,1426
|
||||
20250408,091600,76384000,6030,6050,6050,6030,1125
|
||||
20250408,091500,69600190,6040,6050,6050,6040,70
|
||||
20250408,091400,69177190,6040,6040,6040,6040,4
|
||||
20250408,091300,69153030,6060,6050,6060,6040,1176
|
||||
20250408,091200,62038560,6040,6060,6060,6040,598
|
||||
20250408,091100,58420620,6060,6050,6080,6050,2000
|
||||
20250408,091000,46300080,6050,6050,6050,6020,1173
|
||||
20250408,090900,39212430,6040,6050,6050,6010,568
|
||||
20250408,090800,35783410,6040,6000,6040,6000,1075
|
||||
20250408,090700,29303490,5980,6010,6010,5980,1372
|
||||
20250408,090600,21078250,6010,6030,6040,6010,236
|
||||
20250408,090500,19657070,5980,6040,6040,5980,501
|
||||
20250408,090400,16658640,6000,6000,6000,6000,1000
|
||||
20250408,090300,10658640,6050,6050,6050,6050,1
|
||||
20250408,090200,10652590,6060,6040,6060,6040,52
|
||||
20250408,090100,10338490,6090,6060,6090,6060,51
|
||||
20250408,090000,10029400,6100,5900,6100,5900,1686
|
||||
|
Reference in New Issue
Block a user