Update 2025-04-08 2740 candle_min
This commit is contained in:
623
056190/min/candle-20250408.csv
Normal file
623
056190/min/candle-20250408.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,192000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,191000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,190000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,185100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,185000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,184000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,183000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,182100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,182000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,181000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,180000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,175100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,175000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,174000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,173000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,172100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,172000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,171000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,170000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,165100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,165000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,164000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,163000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,162100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,162000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,161000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,160000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,155100,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,155000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,154000,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153900,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153800,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153700,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153600,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153500,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153400,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153300,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153200,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153100,2585676225,20450,20450,20450,20450,0
|
||||
20250408,153000,2585676225,20450,20450,20450,20450,1427
|
||||
20250408,152900,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152800,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152700,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152600,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152500,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152400,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152300,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152200,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152100,2556494075,20350,20350,20350,20350,0
|
||||
20250408,152000,2556494075,20350,20350,20350,20350,0
|
||||
20250408,151900,2556494075,20350,20400,20500,20350,541
|
||||
20250408,151800,2545463075,20400,20350,20400,20350,686
|
||||
20250408,151700,2531480875,20350,20400,20400,20350,8438
|
||||
20250408,151600,2359352725,20400,20400,20450,20400,151
|
||||
20250408,151500,2356271975,20400,20400,20450,20400,62
|
||||
20250408,151400,2355007075,20450,20400,20450,20400,46
|
||||
20250408,151300,2354068525,20450,20450,20450,20450,71
|
||||
20250408,151200,2352616575,20400,20400,20400,20400,13
|
||||
20250408,151100,2352351375,20450,20450,20450,20450,34
|
||||
20250408,151000,2351656075,20450,20450,20450,20400,255
|
||||
20250408,150900,2346441375,20450,20450,20450,20450,27
|
||||
20250408,150800,2345889225,20450,20450,20450,20400,57
|
||||
20250408,150700,2344723625,20450,20450,20450,20450,34
|
||||
20250408,150600,2344028325,20450,20450,20450,20450,38
|
||||
20250408,150500,2343251225,20450,20450,20450,20450,557
|
||||
20250408,150400,2331860575,20450,20400,20450,20400,42
|
||||
20250408,150300,2331003675,20400,20450,20450,20400,60
|
||||
20250408,150200,2329777725,20450,20450,20450,20450,543
|
||||
20250408,150100,2318673375,20400,20450,20450,20400,32
|
||||
20250408,150000,2318019025,20450,20450,20450,20450,682
|
||||
20250408,145900,2304072125,20450,20450,20450,20450,15
|
||||
20250408,145800,2303765375,20450,20450,20450,20450,60
|
||||
20250408,145700,2302538375,20450,20450,20450,20450,54
|
||||
20250408,145600,2301434075,20450,20450,20500,20450,3874
|
||||
20250408,145500,2222203875,20450,20450,20450,20400,258
|
||||
20250408,145400,2216928475,20450,20450,20450,20400,594
|
||||
20250408,145300,2204781225,20400,20450,20450,20400,220
|
||||
20250408,145200,2200287375,20400,20400,20450,20400,210
|
||||
20250408,145100,2195996175,20400,20450,20450,20400,294
|
||||
20250408,145000,2189984375,20450,20400,20450,20400,295
|
||||
20250408,144900,2183955275,20400,20400,20400,20400,1738
|
||||
20250408,144800,2148500075,20400,20400,20400,20400,1
|
||||
20250408,144700,2148479675,20425,20400,20425,20400,22
|
||||
20250408,144600,2148030775,20400,20400,20425,20400,145
|
||||
20250408,144500,2145072750,20400,20400,20400,20400,1
|
||||
20250408,144400,2145052350,20400,20400,20400,20400,23
|
||||
20250408,144300,2144583150,20425,20400,20425,20400,35
|
||||
20250408,144200,2143868650,20400,20400,20400,20400,29
|
||||
20250408,144100,2143277050,20400,20400,20400,20400,71
|
||||
20250408,144000,2141828650,20400,20400,20400,20400,77
|
||||
20250408,143900,2140257850,20400,20400,20400,20400,9
|
||||
20250408,143800,2140074250,20400,20400,20400,20400,14
|
||||
20250408,143700,2139788650,20400,20400,20400,20400,94
|
||||
20250408,143600,2137871050,20400,20400,20400,20400,391
|
||||
20250408,143500,2129894650,20400,20400,20400,20400,844
|
||||
20250408,143400,2112677050,20400,20400,20400,20400,113
|
||||
20250408,143300,2110371850,20400,20400,20400,20400,497
|
||||
20250408,143200,2100233050,20400,20400,20400,20400,15
|
||||
20250408,143100,2099927050,20400,20450,20450,20400,47
|
||||
20250408,143000,2098966550,20400,20400,20400,20400,1075
|
||||
20250408,142900,2077036550,20400,20400,20450,20400,214
|
||||
20250408,142800,2072670700,20400,20450,20500,20400,12552
|
||||
20250408,142700,1816025000,20500,20500,20500,20450,849
|
||||
20250408,142600,1798639850,20450,20450,20500,20450,1412
|
||||
20250408,142500,1769728000,20450,20500,20500,20450,196
|
||||
20250408,142400,1765714350,20450,20450,20450,20450,13
|
||||
20250408,142300,1765448500,20450,20450,20500,20450,346
|
||||
20250408,142200,1758364200,20450,20500,20500,20450,301
|
||||
20250408,142100,1752194400,20450,20450,20500,20450,283
|
||||
20250408,142000,1746397650,20500,20500,20500,20450,1248
|
||||
20250408,141900,1720839350,20500,20450,20500,20450,586
|
||||
20250408,141800,1708847250,20450,20450,20450,20450,14
|
||||
20250408,141700,1708560950,20500,20500,20500,20450,732
|
||||
20250408,141600,1693559300,20450,20500,20500,20450,429
|
||||
20250408,141500,1684765500,20500,20500,20500,20450,292
|
||||
20250408,141400,1678785550,20500,20500,20500,20450,534
|
||||
20250408,141300,1667838600,20500,20500,20500,20450,737
|
||||
20250408,141200,1652735400,20500,20450,20500,20450,825
|
||||
20250408,141100,1635847850,20450,20500,20500,20450,1040
|
||||
20250408,141000,1614563900,20500,20450,20500,20450,529
|
||||
20250408,140900,1603723100,20450,20500,20500,20450,307
|
||||
20250408,140800,1597440300,20500,20450,20500,20450,217
|
||||
20250408,140700,1592997050,20450,20500,20500,20450,502
|
||||
20250408,140600,1582712500,20450,20450,20450,20450,515
|
||||
20250408,140500,1572180750,20450,20500,20500,20450,341
|
||||
20250408,140400,1565194550,20500,20450,20500,20450,324
|
||||
20250408,140300,1558565750,20450,20450,20450,20450,129
|
||||
20250408,140200,1555927700,20450,20450,20450,20450,466
|
||||
20250408,140100,1546398000,20450,20500,20500,20450,444
|
||||
20250408,140000,1537301900,20500,20500,20550,20500,2077
|
||||
20250408,135900,1494722900,20500,20500,20500,20500,513
|
||||
20250408,135800,1484206400,20500,20500,20500,20500,33
|
||||
20250408,135700,1483529900,20500,20500,20500,20500,166
|
||||
20250408,135600,1480126900,20500,20500,20550,20500,552
|
||||
20250408,135500,1468802950,20450,20500,20500,20450,227
|
||||
20250408,135400,1464155750,20500,20450,20500,20450,475
|
||||
20250408,135300,1454421100,20450,20500,20500,20450,1081
|
||||
20250408,135200,1432261100,20500,20550,20550,20500,434
|
||||
20250408,135100,1423350900,20550,20450,20550,20450,550
|
||||
20250408,135000,1412081650,20450,20450,20450,20450,5
|
||||
20250408,134900,1411979400,20450,20450,20450,20450,84
|
||||
20250408,134800,1410261600,20500,20450,20500,20450,341
|
||||
20250408,134700,1403271150,20500,20450,20500,20450,385
|
||||
20250408,134600,1395384750,20500,20500,20500,20500,423
|
||||
20250408,134500,1386713250,20450,20450,20450,20450,277
|
||||
20250408,134400,1381048600,20450,20500,20500,20450,5
|
||||
20250408,134300,1380946150,20450,20450,20500,20450,169
|
||||
20250408,134200,1377489250,20500,20500,20500,20500,666
|
||||
20250408,134100,1363836250,20500,20500,20500,20500,1807
|
||||
20250408,134000,1326792750,20450,20500,20500,20450,460
|
||||
20250408,133900,1317367700,20500,20450,20500,20450,819
|
||||
20250408,133800,1300590550,20450,20450,20450,20450,346
|
||||
20250408,133700,1293514850,20450,20450,20450,20450,100
|
||||
20250408,133600,1291469850,20450,20450,20450,20450,70
|
||||
20250408,133500,1290038350,20450,20450,20450,20450,1
|
||||
20250408,133400,1290017900,20450,20500,20500,20450,308
|
||||
20250408,133300,1283714350,20450,20500,20500,20450,292
|
||||
20250408,133200,1277729900,20450,20450,20450,20450,73
|
||||
20250408,133100,1276237050,20450,20450,20450,20450,557
|
||||
20250408,133000,1264846400,20450,20450,20500,20450,838
|
||||
20250408,132900,1247708650,20450,20450,20450,20450,12
|
||||
20250408,132800,1247463250,20450,20450,20450,20450,88
|
||||
20250408,132700,1245663650,20450,20400,20450,20400,3038
|
||||
20250408,132600,1183648700,20350,20400,20450,20350,2241
|
||||
20250408,132500,1137936650,20400,20400,20400,20400,15
|
||||
20250408,132400,1137630650,20400,20400,20400,20400,88
|
||||
20250408,132300,1135835450,20400,20450,20450,20400,863
|
||||
20250408,132200,1118194350,20450,20350,20450,20350,1735
|
||||
20250408,132100,1082804050,20350,20400,20400,20350,3699
|
||||
20250408,132000,1007348600,20400,20400,20400,20400,161
|
||||
20250408,131900,1004064200,20400,20400,20400,20400,0
|
||||
20250408,131800,1004064200,20400,20400,20400,20400,142
|
||||
20250408,131700,1001167400,20400,20400,20400,20400,511
|
||||
20250408,131600,990743000,20400,20350,20450,20350,1164
|
||||
20250408,131500,966998150,20400,20400,20400,20400,1231
|
||||
20250408,131400,941885750,20400,20400,20450,20350,1617
|
||||
20250408,131300,908903650,20400,20350,20400,20350,2316
|
||||
20250408,131200,861690400,20350,20300,20350,20300,247
|
||||
20250408,131100,856669550,20250,20250,20300,20250,1294
|
||||
20250408,131000,830412550,20250,20250,20250,20200,327
|
||||
20250408,130900,823797200,20250,20150,20250,20150,392
|
||||
20250408,130800,815880100,20100,20150,20150,20100,107
|
||||
20250408,130700,813727650,20150,20150,20150,20150,442
|
||||
20250408,130600,804821350,20150,20150,20150,20150,113
|
||||
20250408,130500,802544400,20150,20150,20150,20150,57
|
||||
20250408,130400,801395850,20150,20150,20150,20150,246
|
||||
20250408,130300,796438950,20150,20150,20150,20150,21
|
||||
20250408,130200,796015800,20150,20150,20150,20150,170
|
||||
20250408,130100,792590300,20150,20150,20150,20150,1
|
||||
20250408,130000,792570150,20150,20150,20150,20150,91
|
||||
20250408,125900,790736500,20150,20100,20150,20100,77
|
||||
20250408,125800,789185000,20150,20100,20150,20100,121
|
||||
20250408,125700,786752000,20150,20150,20150,20150,20
|
||||
20250408,125600,786349000,20100,20150,20200,20100,201
|
||||
20250408,125500,782302800,20150,20150,20150,20150,42
|
||||
20250408,125400,781456500,20150,20150,20150,20100,232
|
||||
20250408,125300,776787350,20150,20100,20150,20100,348
|
||||
20250408,125200,769777650,20100,20100,20100,20100,88
|
||||
20250408,125100,768008850,20100,20100,20100,20100,0
|
||||
20250408,125000,768008850,20100,20100,20100,20100,114
|
||||
20250408,124900,765717450,20150,20150,20150,20150,0
|
||||
20250408,124800,765717450,20150,20150,20150,20150,370
|
||||
20250408,124700,758261950,20150,20150,20150,20150,50
|
||||
20250408,124600,757254450,20150,20150,20150,20150,104
|
||||
20250408,124500,755158850,20150,20200,20200,20150,30
|
||||
20250408,124400,754553850,20150,20150,20150,20150,99
|
||||
20250408,124300,752559000,20150,20150,20150,20150,0
|
||||
20250408,124200,752559000,20150,20150,20150,20150,181
|
||||
20250408,124100,748911850,20150,20150,20150,20150,1
|
||||
20250408,124000,748891700,20150,20150,20150,20150,87
|
||||
20250408,123900,747138650,20200,20200,20200,20200,1
|
||||
20250408,123800,747118450,20150,20150,20150,20150,116
|
||||
20250408,123700,744781050,20150,20150,20150,20150,14
|
||||
20250408,123600,744498950,20250,20200,20250,20200,540
|
||||
20250408,123500,733590500,20200,20200,20200,20200,25
|
||||
20250408,123400,733085500,20200,20200,20200,20200,119
|
||||
20250408,123300,730681700,20200,20200,20200,20200,19
|
||||
20250408,123200,730297900,20250,20200,20250,20200,198
|
||||
20250408,123100,726288450,20200,20250,20250,20200,154
|
||||
20250408,123000,723174000,20200,20200,20200,20200,39
|
||||
20250408,122900,722386200,20200,20200,20200,20150,243
|
||||
20250408,122800,717482850,20200,20200,20200,20200,0
|
||||
20250408,122700,717482850,20200,20150,20250,20150,1157
|
||||
20250408,122600,694107350,20150,20150,20150,20150,26
|
||||
20250408,122500,693583450,20150,20150,20150,20150,115
|
||||
20250408,122400,691266200,20150,20150,20150,20150,0
|
||||
20250408,122300,691266200,20150,20150,20200,20150,170
|
||||
20250408,122200,687836500,20200,20200,20200,20200,5
|
||||
20250408,122100,687735500,20200,20150,20200,20150,116
|
||||
20250408,122000,685397500,20200,20200,20200,20200,0
|
||||
20250408,121900,685397500,20200,20150,20200,20150,155
|
||||
20250408,121800,682273650,20150,20150,20150,20150,0
|
||||
20250408,121700,682273650,20150,20150,20150,20150,107
|
||||
20250408,121600,680117600,20200,20200,20200,20200,76
|
||||
20250408,121500,678582400,20150,20150,20150,20150,93
|
||||
20250408,121400,676708450,20150,20150,20150,20150,1
|
||||
20250408,121300,676688300,20150,20150,20150,20150,421
|
||||
20250408,121200,668205150,20150,20200,20200,20150,112
|
||||
20250408,121100,665947750,20150,20200,20200,20150,206
|
||||
20250408,121000,661795850,20200,20150,20200,20150,13
|
||||
20250408,120900,661533300,20150,20150,20150,20150,111
|
||||
20250408,120800,659296650,20150,20200,20200,20150,62
|
||||
20250408,120700,658045900,20150,20150,20150,20150,98
|
||||
20250408,120600,656071200,20200,20200,20200,20200,12
|
||||
20250408,120500,655828800,20150,20150,20200,20150,273
|
||||
20250408,120400,650322350,20200,20200,20200,20200,101
|
||||
20250408,120300,648282150,20150,20150,20150,20150,88
|
||||
20250408,120200,646508950,20200,20200,20200,20200,2
|
||||
20250408,120100,646468550,20150,20150,20150,20150,152
|
||||
20250408,120000,643405750,20150,20200,20200,20150,329
|
||||
20250408,115900,636764200,20200,20250,20250,20200,123
|
||||
20250408,115800,634278850,20250,20250,20250,20250,42
|
||||
20250408,115700,633428350,20250,20250,20250,20200,130
|
||||
20250408,115600,630800850,20200,20250,20250,20200,43
|
||||
20250408,115500,629930150,20250,20200,20250,20200,399
|
||||
20250408,115400,621868850,20250,20250,20250,20250,42
|
||||
20250408,115300,621018350,20250,20250,20250,20200,196
|
||||
20250408,115200,617055650,20200,20250,20250,20200,69
|
||||
20250408,115100,615659750,20250,20250,20250,20200,111
|
||||
20250408,115000,613415750,20250,20250,20250,20250,41
|
||||
20250408,114900,612585500,20250,20250,20250,20200,172
|
||||
20250408,114800,609108750,20250,20250,20250,20250,30
|
||||
20250408,114700,608501250,20250,20250,20250,20200,171
|
||||
20250408,114600,605044800,20250,20250,20250,20250,30
|
||||
20250408,114500,604437300,20250,20250,20250,20200,279
|
||||
20250408,114400,598795700,20250,20200,20250,20200,259
|
||||
20250408,114300,593562400,20250,20200,20250,20200,107
|
||||
20250408,114200,591399500,20250,20250,20250,20250,32
|
||||
20250408,114100,590751500,20200,20250,20250,20150,2183
|
||||
20250408,114000,546654000,20250,20250,20250,20250,42
|
||||
20250408,113900,545803500,20250,20250,20250,20200,120
|
||||
20250408,113800,543378000,20200,20250,20250,20200,28
|
||||
20250408,113700,542811050,20200,20200,20200,20200,127
|
||||
20250408,113600,540245650,20250,20250,20250,20250,16
|
||||
20250408,113500,539921650,20250,20200,20250,20200,103
|
||||
20250408,113400,537839550,20200,20200,20200,20200,38
|
||||
20250408,113300,537071950,20250,20250,20250,20250,742
|
||||
20250408,113200,522046450,20250,20250,20250,20250,20
|
||||
20250408,113100,521641450,20300,20250,20300,20250,106
|
||||
20250408,113000,519493900,20250,20250,20250,20250,1
|
||||
20250408,112900,519473650,20300,20250,20300,20250,281
|
||||
20250408,112800,513775150,20300,20300,20300,20300,220
|
||||
20250408,112700,509309150,20300,20300,20300,20250,106
|
||||
20250408,112600,507161550,20300,20300,20300,20300,30
|
||||
20250408,112500,506552550,20250,20250,20250,20250,131
|
||||
20250408,112400,503899800,20300,20300,20300,20300,864
|
||||
20250408,112300,486360600,20350,20350,20350,20350,10
|
||||
20250408,112200,486157100,20300,20300,20300,20300,70
|
||||
20250408,112100,484736100,20300,20300,20300,20300,1
|
||||
20250408,112000,484715800,20300,20300,20350,20300,165
|
||||
20250408,111900,481366100,20300,20300,20300,20300,1
|
||||
20250408,111800,481345800,20300,20300,20350,20300,882
|
||||
20250408,111700,463435800,20300,20300,20300,20300,431
|
||||
20250408,111600,454686500,20300,20300,20300,20300,130
|
||||
20250408,111500,452047500,20300,20300,20300,20300,0
|
||||
20250408,111400,452047500,20300,20350,20350,20300,376
|
||||
20250408,111300,444399550,20350,20350,20350,20350,12
|
||||
20250408,111200,444155350,20350,20350,20350,20350,183
|
||||
20250408,111100,440431300,20350,20350,20350,20350,148
|
||||
20250408,111000,437419500,20300,20300,20300,20300,79
|
||||
20250408,110900,435815800,20350,20350,20350,20350,5
|
||||
20250408,110800,435714050,20350,20350,20350,20350,16
|
||||
20250408,110700,435388450,20350,20350,20350,20350,63
|
||||
20250408,110600,434106400,20400,20400,20400,20400,1
|
||||
20250408,110500,434086000,20350,20350,20350,20350,0
|
||||
20250408,110400,434086000,20350,20350,20400,20350,529
|
||||
20250408,110300,423317300,20350,20350,20350,20350,365
|
||||
20250408,110200,415889550,20350,20350,20350,20350,7
|
||||
20250408,110100,415747100,20350,20350,20350,20350,0
|
||||
20250408,110000,415747100,20350,20350,20350,20350,0
|
||||
20250408,105900,415747100,20350,20350,20350,20350,45
|
||||
20250408,105800,414831350,20350,20400,20400,20350,177
|
||||
20250408,105700,411229250,20400,20400,20400,20400,489
|
||||
20250408,105600,401253650,20400,20350,20450,20350,365
|
||||
20250408,105500,393810150,20400,20350,20400,20350,619
|
||||
20250408,105400,381211000,20350,20350,20350,20300,8
|
||||
20250408,105300,381048250,20300,20300,20300,20300,0
|
||||
20250408,105200,381048250,20300,20300,20300,20300,1
|
||||
20250408,105100,381027950,20300,20300,20300,20300,0
|
||||
20250408,105000,381027950,20300,20300,20300,20300,1
|
||||
20250408,104900,381007650,20300,20300,20300,20300,15
|
||||
20250408,104800,380703150,20350,20350,20350,20350,1
|
||||
20250408,104700,380682800,20300,20300,20300,20300,0
|
||||
20250408,104600,380682800,20300,20300,20300,20300,0
|
||||
20250408,104500,380682800,20300,20300,20300,20300,2
|
||||
20250408,104400,380642200,20300,20300,20300,20300,0
|
||||
20250408,104300,380642200,20300,20300,20300,20300,165
|
||||
20250408,104200,377292700,20300,20300,20300,20300,17
|
||||
20250408,104100,376947600,20300,20300,20300,20300,164
|
||||
20250408,104000,373618400,20350,20300,20350,20300,213
|
||||
20250408,103900,369285850,20300,20300,20300,20300,0
|
||||
20250408,103800,369285850,20300,20300,20300,20300,398
|
||||
20250408,103700,361206450,20300,20300,20350,20300,353
|
||||
20250408,103600,354037000,20300,20300,20300,20300,301
|
||||
20250408,103500,347926700,20300,20300,20300,20300,0
|
||||
20250408,103400,347926700,20300,20350,20350,20300,12
|
||||
20250408,103300,347682600,20300,20300,20300,20300,0
|
||||
20250408,103200,347682600,20300,20300,20300,20300,1
|
||||
20250408,103100,347662300,20350,20300,20350,20300,240
|
||||
20250408,103000,342788900,20300,20250,20300,20250,41
|
||||
20250408,102900,341958600,20300,20300,20300,20300,0
|
||||
20250408,102800,341958600,20300,20300,20300,20300,10
|
||||
20250408,102700,341755600,20250,20300,20300,20250,141
|
||||
20250408,102600,338893350,20300,20300,20350,20250,839
|
||||
20250408,102500,321863250,20300,20300,20300,20300,79
|
||||
20250408,102400,320259550,20250,20250,20250,20250,0
|
||||
20250408,102300,320259550,20250,20250,20250,20250,1
|
||||
20250408,102200,320239300,20300,20250,20300,20200,788
|
||||
20250408,102100,304272200,20250,20250,20250,20250,298
|
||||
20250408,102000,298237700,20250,20200,20250,20150,123
|
||||
20250408,101900,295752650,20200,20200,20200,20200,0
|
||||
20250408,101800,295752650,20200,20200,20200,20200,1
|
||||
20250408,101700,295732450,20200,20200,20200,20200,237
|
||||
20250408,101600,290945050,20150,20200,20200,20150,610
|
||||
20250408,101500,278624850,20200,20200,20200,20200,88
|
||||
20250408,101400,276847250,20200,20200,20250,20200,713
|
||||
20250408,101300,262444400,20200,20200,20200,20200,258
|
||||
20250408,101200,257232800,20150,20150,20150,20150,231
|
||||
20250408,101100,252578150,20200,20150,20200,20150,2
|
||||
20250408,101000,252537800,20200,20150,20200,20100,636
|
||||
20250408,100900,239724450,20150,20150,20150,20100,40
|
||||
20250408,100800,238919200,20150,20100,20150,20100,877
|
||||
20250408,100700,221272700,20150,20150,20150,20150,126
|
||||
20250408,100600,218733800,20200,20150,20200,20150,52
|
||||
20250408,100500,217685900,20200,20200,20200,20200,1
|
||||
20250408,100400,217665700,20200,20200,20200,20200,2
|
||||
20250408,100300,217625300,20200,20200,20200,20200,2
|
||||
20250408,100200,217584900,20200,20200,20200,20150,215
|
||||
20250408,100100,213252400,20200,20200,20200,20200,0
|
||||
20250408,100000,213252400,20200,20250,20250,20200,580
|
||||
20250408,095900,201536350,20250,20250,20250,20200,23
|
||||
20250408,095800,201071100,20250,20250,20250,20250,1
|
||||
20250408,095700,201050850,20250,20300,20300,20250,148
|
||||
20250408,095600,198053750,20250,20250,20250,20250,108
|
||||
20250408,095500,195866750,20250,20250,20250,20250,15
|
||||
20250408,095400,195563000,20250,20300,20300,20250,352
|
||||
20250408,095300,188434850,20300,20300,20300,20300,29
|
||||
20250408,095200,187846150,20300,20250,20300,20250,33
|
||||
20250408,095100,187176750,20300,20300,20300,20300,22
|
||||
20250408,095000,186730150,20300,20350,20350,20250,35
|
||||
20250408,094900,186019650,20350,20350,20400,20350,50
|
||||
20250408,094800,185002100,20350,20350,20350,20350,21
|
||||
20250408,094700,184574750,20350,20250,20350,20250,856
|
||||
20250408,094600,167232850,20250,20300,20300,20250,215
|
||||
20250408,094500,162878900,20250,20300,20300,20250,6
|
||||
20250408,094400,162757250,20300,20300,20300,20250,37
|
||||
20250408,094300,162007750,20300,20400,20400,20300,332
|
||||
20250408,094200,155255200,20400,20350,20400,20350,59
|
||||
20250408,094100,154054350,20350,20350,20400,20350,345
|
||||
20250408,094000,147033550,20350,20350,20400,20350,578
|
||||
20250408,093900,135271200,20350,20350,20350,20300,35
|
||||
20250408,093800,134559950,20350,20350,20350,20300,15
|
||||
20250408,093700,134255200,20300,20350,20350,20300,39
|
||||
20250408,093600,133463300,20350,20350,20350,20350,58
|
||||
20250408,093500,132283000,20350,20300,20350,20300,6
|
||||
20250408,093400,132160950,20350,20350,20400,20350,31
|
||||
20250408,093300,131529800,20350,20400,20400,20350,54
|
||||
20250408,093200,130430800,20400,20400,20400,20350,5
|
||||
20250408,093100,130328850,20400,20400,20400,20350,178
|
||||
20250408,093000,126698200,20400,20400,20450,20350,456
|
||||
20250408,092900,117407750,20400,20450,20450,20400,43
|
||||
20250408,092800,116530450,20400,20400,20400,20400,286
|
||||
20250408,092700,110696050,20400,20400,20400,20300,291
|
||||
20250408,092600,104769900,20400,20350,20400,20350,46
|
||||
20250408,092500,103833600,20350,20350,20400,20350,418
|
||||
20250408,092400,95327250,20350,20350,20350,20350,2
|
||||
20250408,092300,95286550,20300,20300,20300,20300,22
|
||||
20250408,092200,94839950,20300,20300,20300,20300,3
|
||||
20250408,092100,94779050,20300,20300,20300,20300,215
|
||||
20250408,092000,90414550,20300,20350,20350,20300,229
|
||||
20250408,091900,85765750,20350,20300,20350,20300,92
|
||||
20250408,091800,83897550,20300,20350,20350,20250,225
|
||||
20250408,091700,79330000,20300,20400,20400,20300,123
|
||||
20250408,091600,76827450,20400,20350,20400,20350,90
|
||||
20250408,091500,74995900,20350,20350,20400,20350,381
|
||||
20250408,091400,67241450,20400,20400,20450,20400,327
|
||||
20250408,091300,60570600,20350,20400,20400,20350,385
|
||||
20250408,091200,52724750,20450,20450,20450,20450,89
|
||||
20250408,091100,50904700,20450,20450,20450,20450,401
|
||||
20250408,091000,42704250,20450,20450,20450,20450,498
|
||||
20250408,090900,32520150,20400,20400,20400,20400,0
|
||||
20250408,090800,32520150,20400,20400,20400,20400,420
|
||||
20250408,090700,23952150,20400,20450,20450,20400,319
|
||||
20250408,090600,17433800,20450,20500,20500,20450,103
|
||||
20250408,090500,15326050,20500,20500,20500,20500,0
|
||||
20250408,090400,15326050,20500,20450,20500,20400,499
|
||||
20250408,090300,5123350,20400,20350,20400,20350,42
|
||||
20250408,090200,4267800,20450,20450,20450,20450,0
|
||||
20250408,090100,4267800,20450,20450,20450,20450,0
|
||||
20250408,090000,4267800,20450,20300,20450,20300,210
|
||||
|
Reference in New Issue
Block a user