Update 2025-04-08 2740 candle_min
This commit is contained in:
626
063170/min/candle-20250408.csv
Normal file
626
063170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,192300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,192200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,192100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,192000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,191000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,190000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,185300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,185000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,184000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,183000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,182300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,182000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,181000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,180000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,175300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,175000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,174000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,173000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,172300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,172000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,171000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,170000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,165300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,165000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,164000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,163000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,162300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,162000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,161000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,160000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155400,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,155300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,155000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,154000,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153900,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153800,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153700,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153600,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153500,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153400,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153300,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153200,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153100,1132161400,6580,6580,6580,6580,0
|
||||
20250408,153000,1132161400,6580,6580,6580,6580,4185
|
||||
20250408,152900,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152800,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152700,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152600,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152500,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152400,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152300,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152200,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152100,1104624100,6680,6680,6680,6680,0
|
||||
20250408,152000,1104624100,6680,6680,6680,6680,0
|
||||
20250408,151900,1104624100,6680,6600,6680,6560,1038
|
||||
20250408,151800,1097744790,6600,6580,6600,6580,603
|
||||
20250408,151700,1093771350,6570,6570,6570,6570,8
|
||||
20250408,151600,1093718790,6580,6580,6580,6580,12
|
||||
20250408,151500,1093639830,6580,6560,6580,6550,878
|
||||
20250408,151400,1087867470,6560,6560,6570,6550,242
|
||||
20250408,151300,1086280080,6550,6550,6560,6540,145
|
||||
20250408,151200,1085330430,6540,6540,6570,6540,39
|
||||
20250408,151100,1085075110,6550,6580,6580,6550,179
|
||||
20250408,151000,1083901420,6550,6540,6580,6540,476
|
||||
20250408,150900,1080777560,6550,6560,6580,6550,2167
|
||||
20250408,150800,1066578710,6590,6600,6600,6590,53
|
||||
20250408,150700,1066229430,6590,6580,6590,6570,1366
|
||||
20250408,150600,1057253210,6590,6600,6600,6580,487
|
||||
20250408,150500,1054041650,6600,6600,6610,6600,135
|
||||
20250408,150400,1053150610,6600,6610,6610,6600,152
|
||||
20250408,150300,1052147300,6610,6600,6610,6600,173
|
||||
20250408,150200,1051004860,6600,6560,6600,6560,1245
|
||||
20250408,150100,1042799930,6570,6570,6580,6570,127
|
||||
20250408,150000,1041964660,6580,6580,6590,6580,647
|
||||
20250408,145900,1037707310,6580,6590,6590,6580,1175
|
||||
20250408,145800,1029974910,6590,6600,6610,6590,1681
|
||||
20250408,145700,1018893360,6600,6600,6610,6600,195
|
||||
20250408,145600,1017605950,6600,6580,6600,6580,53
|
||||
20250408,145500,1017256410,6580,6600,6600,6580,235
|
||||
20250408,145400,1015706740,6590,6590,6590,6580,50
|
||||
20250408,145300,1015377370,6590,6590,6590,6570,125
|
||||
20250408,145200,1014553960,6580,6590,6610,6580,183
|
||||
20250408,145100,1013348810,6580,6580,6580,6570,1532
|
||||
20250408,145000,1003282190,6580,6560,6590,6560,885
|
||||
20250408,144900,997473620,6560,6580,6580,6560,1005
|
||||
20250408,144800,990873940,6570,6590,6590,6570,146
|
||||
20250408,144700,989912060,6590,6580,6590,6570,185
|
||||
20250408,144600,988694020,6570,6580,6580,6570,60
|
||||
20250408,144500,988299520,6580,6570,6580,6570,232
|
||||
20250408,144400,986773170,6580,6570,6580,6570,42
|
||||
20250408,144300,986496940,6580,6590,6590,6580,240
|
||||
20250408,144200,984916390,6590,6590,6590,6590,41
|
||||
20250408,144100,984646200,6590,6580,6600,6580,283
|
||||
20250408,144000,982782150,6590,6580,6590,6580,94
|
||||
20250408,143900,982163100,6580,6580,6580,6580,142
|
||||
20250408,143800,981228740,6580,6580,6580,6580,138
|
||||
20250408,143700,980320700,6580,6590,6590,6580,143
|
||||
20250408,143600,979378460,6590,6570,6590,6570,196
|
||||
20250408,143500,978088500,6570,6580,6580,6570,188
|
||||
20250408,143400,976851840,6570,6580,6580,6570,222
|
||||
20250408,143300,975391390,6590,6590,6590,6590,93
|
||||
20250408,143200,974778520,6590,6590,6600,6590,250
|
||||
20250408,143100,973130930,6590,6590,6600,6590,154
|
||||
20250408,143000,972115980,6600,6590,6600,6590,109
|
||||
20250408,142900,971397130,6590,6590,6590,6590,241
|
||||
20250408,142800,969808940,6590,6590,6590,6590,40
|
||||
20250408,142700,969545340,6590,6580,6600,6570,420
|
||||
20250408,142600,966777990,6580,6580,6580,6580,40
|
||||
20250408,142500,966514790,6580,6570,6590,6570,534
|
||||
20250408,142400,962999320,6580,6580,6580,6570,274
|
||||
20250408,142300,961197540,6580,6580,6580,6580,152
|
||||
20250408,142200,960197380,6580,6590,6590,6580,913
|
||||
20250408,142100,954188890,6590,6590,6600,6580,45
|
||||
20250408,142000,953892550,6590,6610,6620,6590,969
|
||||
20250408,141900,947491410,6610,6580,6610,6580,368
|
||||
20250408,141800,945063220,6560,6610,6610,6560,1037
|
||||
20250408,141700,938250730,6610,6610,6620,6610,1045
|
||||
20250408,141600,931342580,6610,6610,6620,6610,193
|
||||
20250408,141500,930066190,6610,6620,6620,6610,297
|
||||
20250408,141400,928101960,6620,6610,6620,6610,1294
|
||||
20250408,141300,919544420,6610,6610,6610,6610,52
|
||||
20250408,141200,919200700,6610,6610,6610,6610,348
|
||||
20250408,141100,916900420,6610,6610,6610,6610,44
|
||||
20250408,141000,916609580,6610,6620,6620,6610,356
|
||||
20250408,140900,914255410,6610,6620,6620,6610,368
|
||||
20250408,140800,911819540,6610,6620,6620,6610,189
|
||||
20250408,140700,910568760,6620,6610,6620,6610,71
|
||||
20250408,140600,910099140,6640,6560,6640,6560,2562
|
||||
20250408,140500,893170450,6560,6580,6580,6560,681
|
||||
20250408,140400,888701530,6580,6600,6600,6580,576
|
||||
20250408,140300,884907610,6600,6620,6620,6600,95
|
||||
20250408,140200,884279840,6610,6570,6610,6560,953
|
||||
20250408,140100,877993220,6560,6580,6580,6560,159
|
||||
20250408,140000,876948790,6580,6580,6580,6570,151
|
||||
20250408,135900,875955370,6580,6570,6580,6570,243
|
||||
20250408,135800,874356630,6570,6570,6590,6570,162
|
||||
20250408,135700,873292020,6610,6560,6610,6560,79
|
||||
20250408,135600,872772520,6560,6570,6570,6560,825
|
||||
20250408,135500,867354520,6580,6570,6580,6560,1091
|
||||
20250408,135400,860185580,6560,6560,6570,6560,329
|
||||
20250408,135300,858026380,6560,6570,6570,6560,48
|
||||
20250408,135200,857711420,6570,6560,6570,6560,140
|
||||
20250408,135100,856792900,6560,6560,6570,6550,303
|
||||
20250408,135000,854804760,6550,6560,6560,6550,228
|
||||
20250408,134900,853310360,6550,6560,6560,6550,143
|
||||
20250408,134800,852372590,6560,6560,6560,6560,120
|
||||
20250408,134700,851585390,6560,6570,6570,6560,177
|
||||
20250408,134600,850424050,6560,6560,6570,6560,153
|
||||
20250408,134500,849419340,6560,6560,6560,6560,49
|
||||
20250408,134400,849097900,6570,6550,6570,6550,185
|
||||
20250408,134300,847883960,6550,6550,6560,6550,143
|
||||
20250408,134200,846946370,6550,6550,6560,6550,471
|
||||
20250408,134100,843861180,6550,6560,6560,6530,90
|
||||
20250408,134000,843271260,6530,6580,6580,6530,162
|
||||
20250408,133900,842207190,6590,6520,6700,6510,4614
|
||||
20250408,133800,811375930,6520,6520,6520,6510,409
|
||||
20250408,133700,808709480,6520,6540,6550,6520,450
|
||||
20250408,133600,805768340,6540,6550,6560,6540,209
|
||||
20250408,133500,804399150,6550,6550,6550,6550,184
|
||||
20250408,133400,803193950,6560,6570,6570,6560,90
|
||||
20250408,133300,802603260,6560,6580,6580,6560,544
|
||||
20250408,133200,799028500,6580,6600,6600,6570,939
|
||||
20250408,133100,792854660,6590,6600,6600,6590,44
|
||||
20250408,133000,792564520,6600,6610,6610,6600,508
|
||||
20250408,132900,789208690,6610,6620,6620,6610,107
|
||||
20250408,132800,788500850,6630,6620,6630,6620,566
|
||||
20250408,132700,784752810,6620,6630,6630,6620,156
|
||||
20250408,132600,783718870,6630,6640,6640,6630,509
|
||||
20250408,132500,780344090,6640,6650,6650,6640,1212
|
||||
20250408,132400,772288350,6650,6650,6660,6650,184
|
||||
20250408,132300,771064740,6660,6670,6670,6650,1516
|
||||
20250408,132200,760972360,6660,6670,6680,6660,732
|
||||
20250408,132100,756089930,6670,6680,6680,6670,718
|
||||
20250408,132000,751297590,6680,6680,6680,6680,104
|
||||
20250408,131900,750602870,6680,6690,6690,6680,479
|
||||
20250408,131800,747402540,6690,6690,6690,6690,442
|
||||
20250408,131700,744445560,6690,6700,6700,6690,1045
|
||||
20250408,131600,737444140,6700,6710,6710,6700,442
|
||||
20250408,131500,734482730,6710,6710,6710,6700,112
|
||||
20250408,131400,733731310,6700,6710,6720,6700,946
|
||||
20250408,131300,727383070,6710,6720,6720,6700,1463
|
||||
20250408,131200,717567900,6710,6720,6720,6710,245
|
||||
20250408,131100,715923850,6710,6690,6710,6690,591
|
||||
20250408,131000,711960240,6690,6690,6710,6690,1034
|
||||
20250408,130900,705042320,6690,6710,6710,6690,1044
|
||||
20250408,130800,698038890,6690,6720,6730,6690,3076
|
||||
20250408,130700,677419070,6730,6730,6730,6720,741
|
||||
20250408,130600,672432330,6740,6720,6750,6720,668
|
||||
20250408,130500,667930020,6720,6730,6740,6710,2195
|
||||
20250408,130400,653177500,6740,6700,6760,6690,2694
|
||||
20250408,130300,635071990,6710,6730,6730,6700,2419
|
||||
20250408,130200,618832780,6730,6750,6790,6720,5808
|
||||
20250408,130100,579638900,6760,6660,6820,6660,17248
|
||||
20250408,130000,462863650,6660,6650,6660,6650,302
|
||||
20250408,125900,460852410,6650,6650,6650,6650,100
|
||||
20250408,125800,460187410,6630,6650,6650,6630,470
|
||||
20250408,125700,457067350,6660,6670,6670,6650,705
|
||||
20250408,125600,452371770,6670,6670,6670,6670,17
|
||||
20250408,125500,452258380,6670,6670,6670,6670,90
|
||||
20250408,125400,451658080,6670,6660,6670,6660,46
|
||||
20250408,125300,451351710,6670,6670,6670,6670,1
|
||||
20250408,125200,451345040,6670,6670,6670,6670,100
|
||||
20250408,125100,450678040,6670,6670,6670,6670,0
|
||||
20250408,125000,450678040,6670,6670,6670,6670,1
|
||||
20250408,124900,450671370,6670,6670,6670,6670,51
|
||||
20250408,124800,450331200,6670,6670,6670,6670,0
|
||||
20250408,124700,450331200,6670,6670,6670,6670,45
|
||||
20250408,124600,450031050,6630,6640,6660,6630,133
|
||||
20250408,124500,449145740,6640,6660,6660,6640,318
|
||||
20250408,124400,447028220,6650,6650,6650,6650,5
|
||||
20250408,124300,446994970,6660,6660,6660,6660,0
|
||||
20250408,124200,446994970,6660,6630,6660,6630,616
|
||||
20250408,124100,442900200,6650,6650,6650,6650,9
|
||||
20250408,124000,442840350,6660,6650,6660,6650,1461
|
||||
20250408,123900,433121420,6650,6630,6650,6630,883
|
||||
20250408,123800,427266440,6630,6640,6640,6630,193
|
||||
20250408,123700,425985230,6640,6640,6640,6640,180
|
||||
20250408,123600,424790030,6640,6640,6640,6640,0
|
||||
20250408,123500,424790030,6640,6640,6640,6640,44
|
||||
20250408,123400,424497870,6640,6640,6640,6640,0
|
||||
20250408,123300,424497870,6640,6640,6640,6640,41
|
||||
20250408,123200,424225630,6640,6640,6640,6640,30
|
||||
20250408,123100,424026430,6640,6630,6640,6630,307
|
||||
20250408,123000,421989020,6640,6630,6640,6630,26
|
||||
20250408,122900,421816630,6630,6630,6630,6630,50
|
||||
20250408,122800,421485130,6640,6640,6640,6640,0
|
||||
20250408,122700,421485130,6640,6640,6640,6640,0
|
||||
20250408,122600,421485130,6640,6640,6640,6640,0
|
||||
20250408,122500,421485130,6640,6640,6640,6640,0
|
||||
20250408,122400,421485130,6640,6640,6640,6640,0
|
||||
20250408,122300,421485130,6640,6620,6640,6620,760
|
||||
20250408,122200,416441580,6620,6600,6620,6600,430
|
||||
20250408,122100,413596400,6590,6590,6590,6590,16
|
||||
20250408,122000,413490960,6590,6590,6590,6590,39
|
||||
20250408,121900,413233950,6590,6590,6590,6590,0
|
||||
20250408,121800,413233950,6590,6590,6590,6590,0
|
||||
20250408,121700,413233950,6590,6590,6590,6590,0
|
||||
20250408,121600,413233950,6590,6590,6590,6590,0
|
||||
20250408,121500,413233950,6590,6590,6590,6590,0
|
||||
20250408,121400,413233950,6590,6590,6590,6590,25
|
||||
20250408,121300,413069200,6590,6590,6590,6590,0
|
||||
20250408,121200,413069200,6590,6590,6590,6590,0
|
||||
20250408,121100,413069200,6590,6590,6590,6590,75
|
||||
20250408,121000,412574950,6600,6600,6600,6600,0
|
||||
20250408,120900,412574950,6600,6600,6600,6600,0
|
||||
20250408,120800,412574950,6600,6600,6600,6600,0
|
||||
20250408,120700,412574950,6600,6600,6600,6600,0
|
||||
20250408,120600,412574950,6600,6600,6600,6600,0
|
||||
20250408,120500,412574950,6600,6600,6600,6600,145
|
||||
20250408,120400,411617950,6590,6590,6590,6590,0
|
||||
20250408,120300,411617950,6590,6590,6590,6590,0
|
||||
20250408,120200,411617950,6590,6590,6590,6590,0
|
||||
20250408,120100,411617950,6590,6590,6590,6590,0
|
||||
20250408,120000,411617950,6590,6590,6590,6590,2
|
||||
20250408,115900,411604770,6600,6610,6610,6600,8
|
||||
20250408,115800,411551920,6630,6630,6630,6630,1
|
||||
20250408,115700,411545290,6600,6590,6600,6590,498
|
||||
20250408,115600,408262090,6590,6590,6590,6590,10
|
||||
20250408,115500,408196190,6580,6580,6580,6580,7
|
||||
20250408,115400,408150130,6580,6580,6580,6580,0
|
||||
20250408,115300,408150130,6580,6580,6580,6580,0
|
||||
20250408,115200,408150130,6580,6580,6580,6580,0
|
||||
20250408,115100,408150130,6580,6580,6580,6580,0
|
||||
20250408,115000,408150130,6580,6580,6580,6580,0
|
||||
20250408,114900,408150130,6580,6580,6580,6580,0
|
||||
20250408,114800,408150130,6580,6580,6580,6580,0
|
||||
20250408,114700,408150130,6580,6580,6580,6580,2
|
||||
20250408,114600,408136970,6580,6580,6580,6580,0
|
||||
20250408,114500,408136970,6580,6580,6580,6580,0
|
||||
20250408,114400,408136970,6580,6580,6580,6580,62
|
||||
20250408,114300,407729010,6590,6590,6590,6590,0
|
||||
20250408,114200,407729010,6590,6590,6590,6590,0
|
||||
20250408,114100,407729010,6590,6590,6590,6590,69
|
||||
20250408,114000,407274300,6590,6590,6590,6590,0
|
||||
20250408,113900,407274300,6590,6580,6590,6580,267
|
||||
20250408,113800,405515170,6580,6580,6580,6580,0
|
||||
20250408,113700,405515170,6580,6580,6580,6580,293
|
||||
20250408,113600,403587230,6600,6590,6600,6590,815
|
||||
20250408,113500,398215920,6580,6580,6580,6580,0
|
||||
20250408,113400,398215920,6580,6580,6580,6580,0
|
||||
20250408,113300,398215920,6580,6580,6580,6580,0
|
||||
20250408,113200,398215920,6580,6600,6600,6580,1165
|
||||
20250408,113100,390548890,6580,6580,6580,6580,0
|
||||
20250408,113000,390548890,6580,6580,6580,6580,140
|
||||
20250408,112900,389627690,6580,6580,6580,6580,0
|
||||
20250408,112800,389627690,6580,6580,6580,6580,0
|
||||
20250408,112700,389627690,6580,6580,6580,6580,0
|
||||
20250408,112600,389627690,6580,6580,6580,6580,210
|
||||
20250408,112500,388245890,6590,6590,6590,6590,18
|
||||
20250408,112400,388127270,6600,6600,6600,6600,0
|
||||
20250408,112300,388127270,6600,6600,6600,6600,3
|
||||
20250408,112200,388107470,6600,6580,6600,6580,39
|
||||
20250408,112100,387850090,6580,6580,6580,6580,273
|
||||
20250408,112000,386053750,6580,6580,6580,6580,0
|
||||
20250408,111900,386053750,6580,6580,6580,6580,0
|
||||
20250408,111800,386053750,6580,6580,6580,6580,0
|
||||
20250408,111700,386053750,6580,6580,6580,6560,1165
|
||||
20250408,111600,378395180,6580,6580,6580,6580,20
|
||||
20250408,111500,378263580,6580,6580,6580,6580,0
|
||||
20250408,111400,378263580,6580,6580,6580,6580,7
|
||||
20250408,111300,378217520,6610,6610,6610,6610,0
|
||||
20250408,111200,378217520,6610,6610,6610,6610,0
|
||||
20250408,111100,378217520,6610,6600,6610,6600,245
|
||||
20250408,111000,376600490,6600,6600,6600,6600,0
|
||||
20250408,110900,376600490,6600,6600,6600,6600,99
|
||||
20250408,110800,375947090,6610,6610,6610,6610,75
|
||||
20250408,110700,375451340,6600,6600,6600,6600,65
|
||||
20250408,110600,375022340,6600,6600,6600,6600,0
|
||||
20250408,110500,375022340,6600,6600,6600,6600,84
|
||||
20250408,110400,374467940,6650,6650,6650,6650,39
|
||||
20250408,110300,374208590,6630,6630,6630,6630,0
|
||||
20250408,110200,374208590,6630,6630,6630,6630,112
|
||||
20250408,110100,373466030,6590,6610,6750,6560,11812
|
||||
20250408,110000,294507690,6630,6630,6630,6630,819
|
||||
20250408,105900,289077720,6630,6610,6630,6610,15
|
||||
20250408,105800,288978390,6630,6630,6630,6630,10
|
||||
20250408,105700,288912090,6630,6610,6630,6600,539
|
||||
20250408,105600,285341170,6630,6630,6630,6630,229
|
||||
20250408,105500,283822900,6640,6640,6640,6640,58
|
||||
20250408,105400,283437780,6640,6670,6800,6600,6308
|
||||
20250408,105300,240781750,6670,6620,6800,6600,12711
|
||||
20250408,105200,155369320,6630,6630,6630,6600,2688
|
||||
20250408,105100,137618460,6620,6590,6620,6590,498
|
||||
20250408,105000,134333780,6580,6580,6580,6580,1
|
||||
20250408,104900,134327200,6640,6570,6650,6550,1160
|
||||
20250408,104800,126684180,6570,6570,6570,6570,317
|
||||
20250408,104700,124601490,6560,6550,6560,6550,159
|
||||
20250408,104600,123558740,6550,6550,6550,6550,47
|
||||
20250408,104500,123250890,6550,6570,6570,6550,70
|
||||
20250408,104400,122791790,6570,6570,6570,6570,1
|
||||
20250408,104300,122785220,6550,6570,6580,6550,142
|
||||
20250408,104200,121853070,6570,6570,6570,6550,358
|
||||
20250408,104100,119507010,6580,6570,6580,6570,227
|
||||
20250408,104000,118015120,6550,6550,6550,6550,11
|
||||
20250408,103900,117943070,6550,6550,6550,6550,1791
|
||||
20250408,103800,106212020,6540,6530,6550,6530,394
|
||||
20250408,103700,103633700,6530,6530,6530,6530,465
|
||||
20250408,103600,100597250,6530,6530,6530,6530,0
|
||||
20250408,103500,100597250,6530,6530,6530,6530,0
|
||||
20250408,103400,100597250,6530,6530,6530,6530,0
|
||||
20250408,103300,100597250,6530,6530,6530,6530,2
|
||||
20250408,103200,100584190,6500,6500,6500,6500,0
|
||||
20250408,103100,100584190,6500,6500,6500,6500,77
|
||||
20250408,103000,100083690,6510,6510,6510,6510,0
|
||||
20250408,102900,100083690,6510,6520,6520,6510,34
|
||||
20250408,102800,99862260,6520,6520,6520,6520,0
|
||||
20250408,102700,99862260,6520,6520,6520,6520,1
|
||||
20250408,102600,99855740,6520,6520,6520,6520,0
|
||||
20250408,102500,99855740,6520,6520,6520,6520,0
|
||||
20250408,102400,99855740,6520,6510,6520,6510,213
|
||||
20250408,102300,98467490,6520,6520,6520,6520,0
|
||||
20250408,102200,98467490,6520,6520,6520,6520,0
|
||||
20250408,102100,98467490,6520,6520,6520,6520,0
|
||||
20250408,102000,98467490,6520,6520,6520,6520,0
|
||||
20250408,101900,98467490,6520,6520,6520,6520,0
|
||||
20250408,101800,98467490,6520,6520,6520,6520,0
|
||||
20250408,101700,98467490,6520,6520,6520,6520,60
|
||||
20250408,101600,98076290,6510,6510,6520,6510,1125
|
||||
20250408,101500,90747360,6510,6500,6510,6500,625
|
||||
20250408,101400,86683910,6500,6500,6510,6500,2176
|
||||
20250408,101300,72539680,6490,6490,6490,6490,213
|
||||
20250408,101200,71157310,6460,6460,6460,6460,240
|
||||
20250408,101100,69606910,6470,6460,6470,6460,714
|
||||
20250408,101000,64990690,6450,6450,6450,6450,100
|
||||
20250408,100900,64345690,6460,6460,6460,6460,0
|
||||
20250408,100800,64345690,6460,6460,6460,6460,0
|
||||
20250408,100700,64345690,6460,6440,6460,6440,528
|
||||
20250408,100600,60940150,6410,6440,6440,6410,47
|
||||
20250408,100500,60638370,6400,6400,6400,6400,0
|
||||
20250408,100400,60638370,6400,6400,6400,6400,0
|
||||
20250408,100300,60638370,6400,6400,6400,6400,0
|
||||
20250408,100200,60638370,6400,6420,6420,6400,97
|
||||
20250408,100100,60016510,6460,6460,6460,6460,1
|
||||
20250408,100000,60010050,6450,6450,6450,6450,7
|
||||
20250408,095900,59964900,6450,6450,6450,6450,25
|
||||
20250408,095800,59803650,6430,6430,6430,6430,0
|
||||
20250408,095700,59803650,6430,6440,6440,6430,33
|
||||
20250408,095600,59591450,6440,6450,6450,6440,14
|
||||
20250408,095500,59501220,6450,6450,6450,6450,0
|
||||
20250408,095400,59501220,6450,6450,6450,6450,60
|
||||
20250408,095300,59114220,6460,6460,6460,6460,0
|
||||
20250408,095200,59114220,6460,6450,6460,6450,22
|
||||
20250408,095100,58972160,6440,6440,6440,6440,0
|
||||
20250408,095000,58972160,6440,6440,6440,6440,0
|
||||
20250408,094900,58972160,6440,6440,6440,6440,49
|
||||
20250408,094800,58656600,6460,6460,6460,6460,298
|
||||
20250408,094700,56731520,6450,6450,6450,6450,55
|
||||
20250408,094600,56376770,6450,6450,6450,6450,0
|
||||
20250408,094500,56376770,6450,6450,6450,6450,0
|
||||
20250408,094400,56376770,6450,6430,6450,6430,20
|
||||
20250408,094300,56247850,6430,6430,6430,6410,540
|
||||
20250408,094200,52776300,6440,6440,6440,6440,127
|
||||
20250408,094100,51958420,6440,6440,6440,6440,0
|
||||
20250408,094000,51958420,6440,6440,6440,6440,28
|
||||
20250408,093900,51778100,6430,6430,6430,6430,0
|
||||
20250408,093800,51778100,6430,6430,6430,6430,89
|
||||
20250408,093700,51205830,6430,6430,6430,6430,15
|
||||
20250408,093600,51109380,6430,6430,6430,6430,15
|
||||
20250408,093500,51012930,6430,6430,6430,6430,82
|
||||
20250408,093400,50485670,6430,6440,6440,6430,37
|
||||
20250408,093300,50247710,6450,6480,6480,6450,68
|
||||
20250408,093200,49808370,6440,6440,6440,6440,0
|
||||
20250408,093100,49808370,6440,6440,6440,6440,0
|
||||
20250408,093000,49808370,6440,6470,6500,6430,459
|
||||
20250408,092900,46847900,6450,6450,6450,6450,63
|
||||
20250408,092800,46441550,6440,6450,6450,6440,17
|
||||
20250408,092700,46332000,6440,6440,6440,6440,1
|
||||
20250408,092600,46325560,6440,6440,6440,6440,0
|
||||
20250408,092500,46325560,6440,6450,6450,6440,167
|
||||
20250408,092400,45249400,6450,6470,6470,6450,16
|
||||
20250408,092300,45145910,6480,6480,6480,6480,10
|
||||
20250408,092200,45081110,6530,6500,6530,6500,34
|
||||
20250408,092100,44860080,6570,6570,6570,6570,1
|
||||
20250408,092000,44853510,6640,6640,6640,6640,0
|
||||
20250408,091900,44853510,6640,6520,6650,6520,2196
|
||||
20250408,091800,30361760,6500,6520,6520,6500,53
|
||||
20250408,091700,30016290,6520,6520,6520,6520,399
|
||||
20250408,091600,27414810,6520,6540,6570,6520,532
|
||||
20250408,091500,23945290,6540,6550,6550,6540,27
|
||||
20250408,091400,23768540,6540,6540,6540,6540,0
|
||||
20250408,091300,23768540,6540,6530,6540,6530,2
|
||||
20250408,091200,23755470,6570,6550,6570,6550,72
|
||||
20250408,091100,23283600,6560,6530,6560,6530,2
|
||||
20250408,091000,23270510,6580,6580,6580,6580,0
|
||||
20250408,090900,23270510,6580,6530,6580,6530,257
|
||||
20250408,090800,21591430,6520,6520,6520,6520,22
|
||||
20250408,090700,21447990,6520,6530,6530,6520,4
|
||||
20250408,090600,21421880,6530,6540,6540,6530,54
|
||||
20250408,090500,21068900,6590,6520,6590,6520,301
|
||||
20250408,090400,19104360,6600,6590,6600,6590,240
|
||||
20250408,090300,17522750,6480,6590,6590,6480,33
|
||||
20250408,090200,17308800,6490,6500,6500,6490,1023
|
||||
20250408,090100,10659810,6570,6590,6590,6500,73
|
||||
20250408,090000,10179650,6580,6470,6580,6470,1573
|
||||
|
Reference in New Issue
Block a user