Update 2025-04-08 2740 candle_min
This commit is contained in:
637
078520/min/candle-20250408.csv
Normal file
637
078520/min/candle-20250408.csv
Normal file
@@ -0,0 +1,637 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193500,256369185,5980,5980,5980,5980,687
|
||||
20250408,193400,256369185,5980,5980,5980,5980,0
|
||||
20250408,193300,256369185,5980,5980,5980,5980,0
|
||||
20250408,193200,256369185,5980,5980,5980,5980,0
|
||||
20250408,193100,256369185,5980,5980,5980,5980,0
|
||||
20250408,193000,256369185,5980,5980,5980,5980,0
|
||||
20250408,192900,256369185,5980,5980,5980,5980,0
|
||||
20250408,192800,256369185,5980,5980,5980,5980,0
|
||||
20250408,192700,256369185,5980,5980,5980,5980,0
|
||||
20250408,192600,256369185,5980,5980,5980,5980,0
|
||||
20250408,192500,256369185,5980,5980,5980,5980,0
|
||||
20250408,192400,256369185,5980,5980,5980,5980,0
|
||||
20250408,192300,256369185,5980,5980,5980,5980,0
|
||||
20250408,192200,256369185,5980,5980,5980,5980,0
|
||||
20250408,192100,256369185,5980,5980,5980,5980,0
|
||||
20250408,192000,256369185,5980,5980,5980,5980,0
|
||||
20250408,191900,256369185,5980,5980,5980,5980,0
|
||||
20250408,191800,256369185,5980,5980,5980,5980,0
|
||||
20250408,191700,256369185,5980,5980,5980,5980,0
|
||||
20250408,191600,256369185,5980,5980,5980,5980,0
|
||||
20250408,191500,256369185,5980,5980,5980,5980,0
|
||||
20250408,191400,256369185,5980,5980,5980,5980,0
|
||||
20250408,191300,256369185,5980,5980,5980,5980,0
|
||||
20250408,191200,256369185,5980,5980,5980,5980,0
|
||||
20250408,191100,256369185,5980,5980,5980,5980,0
|
||||
20250408,191000,256369185,5980,5980,5980,5980,0
|
||||
20250408,190900,256369185,5980,5980,5980,5980,0
|
||||
20250408,190800,256369185,5980,5980,5980,5980,0
|
||||
20250408,190700,256369185,5980,5980,5980,5980,0
|
||||
20250408,190600,256369185,5980,5980,5980,5980,0
|
||||
20250408,190500,256369185,5980,5980,5980,5980,687
|
||||
20250408,190400,256369185,5980,5980,5980,5980,0
|
||||
20250408,190300,256369185,5980,5980,5980,5980,0
|
||||
20250408,190200,256369185,5980,5980,5980,5980,0
|
||||
20250408,190100,256369185,5980,5980,5980,5980,0
|
||||
20250408,190000,256369185,5980,5980,5980,5980,0
|
||||
20250408,185900,256369185,5980,5980,5980,5980,0
|
||||
20250408,185800,256369185,5980,5980,5980,5980,0
|
||||
20250408,185700,256369185,5980,5980,5980,5980,0
|
||||
20250408,185600,256369185,5980,5980,5980,5980,0
|
||||
20250408,185500,256369185,5980,5980,5980,5980,0
|
||||
20250408,185400,256369185,5980,5980,5980,5980,0
|
||||
20250408,185300,256369185,5980,5980,5980,5980,0
|
||||
20250408,185200,256369185,5980,5980,5980,5980,0
|
||||
20250408,185100,256369185,5980,5980,5980,5980,0
|
||||
20250408,185000,256369185,5980,5980,5980,5980,0
|
||||
20250408,184900,256369185,5980,5980,5980,5980,0
|
||||
20250408,184800,256369185,5980,5980,5980,5980,0
|
||||
20250408,184700,256369185,5980,5980,5980,5980,0
|
||||
20250408,184600,256369185,5980,5980,5980,5980,0
|
||||
20250408,184500,256369185,5980,5980,5980,5980,0
|
||||
20250408,184400,256369185,5980,5980,5980,5980,0
|
||||
20250408,184300,256369185,5980,5980,5980,5980,0
|
||||
20250408,184200,256369185,5980,5980,5980,5980,0
|
||||
20250408,184100,256369185,5980,5980,5980,5980,0
|
||||
20250408,184000,256369185,5980,5980,5980,5980,0
|
||||
20250408,183900,256369185,5980,5980,5980,5980,0
|
||||
20250408,183800,256369185,5980,5980,5980,5980,0
|
||||
20250408,183700,256369185,5980,5980,5980,5980,0
|
||||
20250408,183600,256369185,5980,5980,5980,5980,0
|
||||
20250408,183500,256369185,5980,5980,5980,5980,687
|
||||
20250408,183400,256369185,5980,5980,5980,5980,0
|
||||
20250408,183300,256369185,5980,5980,5980,5980,0
|
||||
20250408,183200,256369185,5980,5980,5980,5980,0
|
||||
20250408,183100,256369185,5980,5980,5980,5980,0
|
||||
20250408,183000,256369185,5980,5980,5980,5980,0
|
||||
20250408,182900,256369185,5980,5980,5980,5980,0
|
||||
20250408,182800,256369185,5980,5980,5980,5980,0
|
||||
20250408,182700,256369185,5980,5980,5980,5980,0
|
||||
20250408,182600,256369185,5980,5980,5980,5980,0
|
||||
20250408,182500,256369185,5980,5980,5980,5980,0
|
||||
20250408,182400,256369185,5980,5980,5980,5980,0
|
||||
20250408,182300,256369185,5980,5980,5980,5980,0
|
||||
20250408,182200,256369185,5980,5980,5980,5980,0
|
||||
20250408,182100,256369185,5980,5980,5980,5980,0
|
||||
20250408,182000,256369185,5980,5980,5980,5980,0
|
||||
20250408,181900,256369185,5980,5980,5980,5980,0
|
||||
20250408,181800,256369185,5980,5980,5980,5980,0
|
||||
20250408,181700,256369185,5980,5980,5980,5980,0
|
||||
20250408,181600,256369185,5980,5980,5980,5980,0
|
||||
20250408,181500,256369185,5980,5980,5980,5980,0
|
||||
20250408,181400,256369185,5980,5980,5980,5980,0
|
||||
20250408,181300,256369185,5980,5980,5980,5980,0
|
||||
20250408,181200,256369185,5980,5980,5980,5980,0
|
||||
20250408,181100,256369185,5980,5980,5980,5980,0
|
||||
20250408,181000,256369185,5980,5980,5980,5980,0
|
||||
20250408,180900,256369185,5980,5980,5980,5980,0
|
||||
20250408,180800,256369185,5980,5980,5980,5980,0
|
||||
20250408,180700,256369185,5980,5980,5980,5980,0
|
||||
20250408,180600,256369185,5980,5980,5980,5980,0
|
||||
20250408,180500,256369185,5980,5980,5980,5980,687
|
||||
20250408,180400,256369185,5980,5980,5980,5980,0
|
||||
20250408,180300,256369185,5980,5980,5980,5980,0
|
||||
20250408,180200,256369185,5980,5980,5980,5980,0
|
||||
20250408,180100,256369185,5980,5980,5980,5980,0
|
||||
20250408,180000,256369185,5980,5980,5980,5980,0
|
||||
20250408,175900,256369185,5980,5980,5980,5980,0
|
||||
20250408,175800,256369185,5980,5980,5980,5980,0
|
||||
20250408,175700,256369185,5980,5980,5980,5980,0
|
||||
20250408,175600,256369185,5980,5980,5980,5980,0
|
||||
20250408,175500,256369185,5980,5980,5980,5980,0
|
||||
20250408,175400,256369185,5980,5980,5980,5980,0
|
||||
20250408,175300,256369185,5980,5980,5980,5980,0
|
||||
20250408,175200,256369185,5980,5980,5980,5980,0
|
||||
20250408,175100,256369185,5980,5980,5980,5980,0
|
||||
20250408,175000,256369185,5980,5980,5980,5980,0
|
||||
20250408,174900,256369185,5980,5980,5980,5980,0
|
||||
20250408,174800,256369185,5980,5980,5980,5980,0
|
||||
20250408,174700,256369185,5980,5980,5980,5980,0
|
||||
20250408,174600,256369185,5980,5980,5980,5980,0
|
||||
20250408,174500,256369185,5980,5980,5980,5980,0
|
||||
20250408,174400,256369185,5980,5980,5980,5980,0
|
||||
20250408,174300,256369185,5980,5980,5980,5980,0
|
||||
20250408,174200,256369185,5980,5980,5980,5980,0
|
||||
20250408,174100,256369185,5980,5980,5980,5980,0
|
||||
20250408,174000,256369185,5980,5980,5980,5980,0
|
||||
20250408,173900,256369185,5980,5980,5980,5980,0
|
||||
20250408,173800,256369185,5980,5980,5980,5980,0
|
||||
20250408,173700,256369185,5980,5980,5980,5980,0
|
||||
20250408,173600,256369185,5980,5980,5980,5980,0
|
||||
20250408,173500,256369185,5980,5980,5980,5980,687
|
||||
20250408,173400,256369185,5980,5980,5980,5980,0
|
||||
20250408,173300,256369185,5980,5980,5980,5980,0
|
||||
20250408,173200,256369185,5980,5980,5980,5980,0
|
||||
20250408,173100,256369185,5980,5980,5980,5980,0
|
||||
20250408,173000,256369185,5980,5980,5980,5980,0
|
||||
20250408,172900,256369185,5980,5980,5980,5980,0
|
||||
20250408,172800,256369185,5980,5980,5980,5980,0
|
||||
20250408,172700,256369185,5980,5980,5980,5980,0
|
||||
20250408,172600,256369185,5980,5980,5980,5980,0
|
||||
20250408,172500,256369185,5980,5980,5980,5980,0
|
||||
20250408,172400,256369185,5980,5980,5980,5980,0
|
||||
20250408,172300,256369185,5980,5980,5980,5980,0
|
||||
20250408,172200,256369185,5980,5980,5980,5980,0
|
||||
20250408,172100,256369185,5980,5980,5980,5980,0
|
||||
20250408,172000,256369185,5980,5980,5980,5980,0
|
||||
20250408,171900,256369185,5980,5980,5980,5980,0
|
||||
20250408,171800,256369185,5980,5980,5980,5980,0
|
||||
20250408,171700,256369185,5980,5980,5980,5980,0
|
||||
20250408,171600,256369185,5980,5980,5980,5980,0
|
||||
20250408,171500,256369185,5980,5980,5980,5980,0
|
||||
20250408,171400,256369185,5980,5980,5980,5980,0
|
||||
20250408,171300,256369185,5980,5980,5980,5980,0
|
||||
20250408,171200,256369185,5980,5980,5980,5980,0
|
||||
20250408,171100,256369185,5980,5980,5980,5980,0
|
||||
20250408,171000,256369185,5980,5980,5980,5980,0
|
||||
20250408,170900,256369185,5980,5980,5980,5980,0
|
||||
20250408,170800,256369185,5980,5980,5980,5980,0
|
||||
20250408,170700,256369185,5980,5980,5980,5980,0
|
||||
20250408,170600,256369185,5980,5980,5980,5980,0
|
||||
20250408,170500,256369185,5980,5980,5980,5980,687
|
||||
20250408,170400,256369185,5980,5980,5980,5980,0
|
||||
20250408,170300,256369185,5980,5980,5980,5980,0
|
||||
20250408,170200,256369185,5980,5980,5980,5980,0
|
||||
20250408,170100,256369185,5980,5980,5980,5980,0
|
||||
20250408,170000,256369185,5980,5980,5980,5980,0
|
||||
20250408,165900,256369185,5980,5980,5980,5980,0
|
||||
20250408,165800,256369185,5980,5980,5980,5980,0
|
||||
20250408,165700,256369185,5980,5980,5980,5980,0
|
||||
20250408,165600,256369185,5980,5980,5980,5980,0
|
||||
20250408,165500,256369185,5980,5980,5980,5980,0
|
||||
20250408,165400,256369185,5980,5980,5980,5980,0
|
||||
20250408,165300,256369185,5980,5980,5980,5980,0
|
||||
20250408,165200,256369185,5980,5980,5980,5980,0
|
||||
20250408,165100,256369185,5980,5980,5980,5980,0
|
||||
20250408,165000,256369185,5980,5980,5980,5980,0
|
||||
20250408,164900,256369185,5980,5980,5980,5980,0
|
||||
20250408,164800,256369185,5980,5980,5980,5980,0
|
||||
20250408,164700,256369185,5980,5980,5980,5980,0
|
||||
20250408,164600,256369185,5980,5980,5980,5980,0
|
||||
20250408,164500,256369185,5980,5980,5980,5980,0
|
||||
20250408,164400,256369185,5980,5980,5980,5980,0
|
||||
20250408,164300,256369185,5980,5980,5980,5980,0
|
||||
20250408,164200,256369185,5980,5980,5980,5980,0
|
||||
20250408,164100,256369185,5980,5980,5980,5980,0
|
||||
20250408,164000,256369185,5980,5980,5980,5980,0
|
||||
20250408,163900,256369185,5980,5980,5980,5980,0
|
||||
20250408,163800,256369185,5980,5980,5980,5980,0
|
||||
20250408,163700,256369185,5980,5980,5980,5980,0
|
||||
20250408,163600,256369185,5980,5980,5980,5980,0
|
||||
20250408,163500,256369185,5980,5980,5980,5980,687
|
||||
20250408,163400,256369185,5980,5980,5980,5980,0
|
||||
20250408,163300,256369185,5980,5980,5980,5980,0
|
||||
20250408,163200,256369185,5980,5980,5980,5980,0
|
||||
20250408,163100,256369185,5980,5980,5980,5980,0
|
||||
20250408,163000,256369185,5980,5980,5980,5980,0
|
||||
20250408,162900,256369185,5980,5980,5980,5980,0
|
||||
20250408,162800,256369185,5980,5980,5980,5980,0
|
||||
20250408,162700,256369185,5980,5980,5980,5980,0
|
||||
20250408,162600,256369185,5980,5980,5980,5980,0
|
||||
20250408,162500,256369185,5980,5980,5980,5980,0
|
||||
20250408,162400,256369185,5980,5980,5980,5980,0
|
||||
20250408,162300,256369185,5980,5980,5980,5980,0
|
||||
20250408,162200,256369185,5980,5980,5980,5980,0
|
||||
20250408,162100,256369185,5980,5980,5980,5980,0
|
||||
20250408,162000,256369185,5980,5980,5980,5980,0
|
||||
20250408,161900,256369185,5980,5980,5980,5980,0
|
||||
20250408,161800,256369185,5980,5980,5980,5980,0
|
||||
20250408,161700,256369185,5980,5980,5980,5980,0
|
||||
20250408,161600,256369185,5980,5980,5980,5980,0
|
||||
20250408,161500,256369185,5980,5980,5980,5980,0
|
||||
20250408,161400,256369185,5980,5980,5980,5980,0
|
||||
20250408,161300,256369185,5980,5980,5980,5980,0
|
||||
20250408,161200,256369185,5980,5980,5980,5980,0
|
||||
20250408,161100,256369185,5980,5980,5980,5980,0
|
||||
20250408,161000,256369185,5980,5980,5980,5980,0
|
||||
20250408,160900,256369185,5980,5980,5980,5980,0
|
||||
20250408,160800,256369185,5980,5980,5980,5980,0
|
||||
20250408,160700,256369185,5980,5980,5980,5980,0
|
||||
20250408,160600,256369185,5980,5980,5980,5980,0
|
||||
20250408,160500,256369185,5980,5980,5980,5980,687
|
||||
20250408,160400,256369185,5980,5980,5980,5980,0
|
||||
20250408,160300,256369185,5980,5980,5980,5980,0
|
||||
20250408,160200,256369185,5980,5980,5980,5980,0
|
||||
20250408,160100,256369185,5980,5980,5980,5980,0
|
||||
20250408,160000,256369185,5980,5980,5980,5980,0
|
||||
20250408,155900,256369185,5980,5980,5980,5980,0
|
||||
20250408,155800,256369185,5980,5980,5980,5980,0
|
||||
20250408,155700,256369185,5980,5980,5980,5980,0
|
||||
20250408,155600,256369185,5980,5980,5980,5980,0
|
||||
20250408,155500,256369185,5980,5980,5980,5980,0
|
||||
20250408,155400,256369185,5980,5980,5980,5980,0
|
||||
20250408,155300,256369185,5980,5980,5980,5980,0
|
||||
20250408,155200,256369185,5980,5980,5980,5980,0
|
||||
20250408,155100,256369185,5980,5980,5980,5980,0
|
||||
20250408,155000,256369185,5980,5980,5980,5980,0
|
||||
20250408,154900,256369185,5980,5980,5980,5980,0
|
||||
20250408,154800,256369185,5980,5980,5980,5980,0
|
||||
20250408,154700,256369185,5980,5980,5980,5980,0
|
||||
20250408,154600,256369185,5980,5980,5980,5980,0
|
||||
20250408,154500,256369185,5980,5980,5980,5980,0
|
||||
20250408,154400,256369185,5980,5980,5980,5980,0
|
||||
20250408,154300,256369185,5980,5980,5980,5980,0
|
||||
20250408,154200,256369185,5980,5980,5980,5980,0
|
||||
20250408,154100,256369185,5980,5980,5980,5980,0
|
||||
20250408,154000,256369185,5980,5980,5980,5980,0
|
||||
20250408,153900,256369185,5980,5980,5980,5980,0
|
||||
20250408,153800,256369185,5980,5980,5980,5980,0
|
||||
20250408,153700,256369185,5980,5980,5980,5980,0
|
||||
20250408,153600,256369185,5980,5980,5980,5980,0
|
||||
20250408,153500,256369185,5980,5980,5980,5980,687
|
||||
20250408,153400,256369185,5980,5980,5980,5980,0
|
||||
20250408,153300,256369185,5980,5980,5980,5980,0
|
||||
20250408,153200,256369185,5980,5980,5980,5980,0
|
||||
20250408,153100,256369185,5980,5980,5980,5980,0
|
||||
20250408,153000,256369185,5980,5980,5980,5980,687
|
||||
20250408,152900,252260925,5980,5980,5980,5980,0
|
||||
20250408,152800,252260925,5980,5980,5980,5980,0
|
||||
20250408,152700,252260925,5980,5980,5980,5980,0
|
||||
20250408,152600,252260925,5980,5980,5980,5980,0
|
||||
20250408,152500,252260925,5980,5980,5980,5980,0
|
||||
20250408,152400,252260925,5980,5980,5980,5980,0
|
||||
20250408,152300,252260925,5980,5980,5980,5980,0
|
||||
20250408,152200,252260925,5980,5980,5980,5980,0
|
||||
20250408,152100,252260925,5980,5980,5980,5980,0
|
||||
20250408,152000,252260925,5980,5980,5980,5980,0
|
||||
20250408,151900,252260925,5980,5950,5980,5950,160
|
||||
20250408,151800,251308205,5950,5950,5980,5950,23
|
||||
20250408,151700,251170905,5970,5950,5970,5950,4
|
||||
20250408,151600,251147065,5970,5960,5970,5950,11
|
||||
20250408,151500,251081495,5950,5950,5950,5950,0
|
||||
20250408,151400,251081495,5950,5970,5970,5950,22
|
||||
20250408,151300,250950195,5980,5970,5980,5950,486
|
||||
20250408,151200,248048355,5970,5970,5990,5970,98
|
||||
20250408,151100,247461375,6000,6000,6000,6000,3
|
||||
20250408,151000,247443375,5970,6000,6000,5970,22
|
||||
20250408,150900,247312005,5970,5990,5990,5970,101
|
||||
20250408,150800,246707035,5970,5970,5980,5940,33
|
||||
20250408,150700,246509805,5980,5980,5980,5980,1
|
||||
20250408,150600,246503825,5940,5940,5940,5940,0
|
||||
20250408,150500,246503825,5940,5940,5980,5940,15
|
||||
20250408,150400,246414325,5980,5980,5980,5940,3
|
||||
20250408,150300,246396425,5940,5940,5970,5940,77
|
||||
20250408,150200,245938625,5940,5980,5980,5940,2
|
||||
20250408,150100,245926705,5940,5970,5970,5930,2007
|
||||
20250408,150000,234008205,5990,5980,5990,5970,38
|
||||
20250408,145900,233780965,5970,5970,5970,5970,2
|
||||
20250408,145800,233769025,5980,5980,5980,5980,3
|
||||
20250408,145700,233751085,5970,5980,5980,5970,5
|
||||
20250408,145600,233721195,5970,5970,5990,5970,8
|
||||
20250408,145500,233673415,5970,5970,5990,5970,20
|
||||
20250408,145400,233553995,5970,5980,5980,5970,108
|
||||
20250408,145300,232908175,5980,5980,5980,5980,0
|
||||
20250408,145200,232908175,5980,5980,5980,5970,38
|
||||
20250408,145100,232680945,5980,5950,5980,5950,25
|
||||
20250408,145000,232532145,5940,5940,5970,5940,450
|
||||
20250408,144900,229856895,5940,5950,5970,5940,39
|
||||
20250408,144800,229624535,5950,5970,5980,5950,378
|
||||
20250408,144700,227373805,5960,5960,5990,5960,3
|
||||
20250408,144600,227355895,5990,5990,5990,5990,1
|
||||
20250408,144500,227349905,5990,5990,5990,5960,8
|
||||
20250408,144400,227302025,5980,5990,5990,5980,4
|
||||
20250408,144300,227278095,5990,5990,5990,5990,2
|
||||
20250408,144200,227266115,5970,5980,5990,5970,7
|
||||
20250408,144100,227224255,5970,5970,5970,5970,1
|
||||
20250408,144000,227218285,6000,6000,6000,6000,1
|
||||
20250408,143900,227212285,5970,5980,5990,5970,112
|
||||
20250408,143800,226541735,5960,5980,5980,5960,2
|
||||
20250408,143700,226529795,5960,5960,5960,5960,1
|
||||
20250408,143600,226523835,5980,5970,5980,5970,2
|
||||
20250408,143500,226511885,5960,5950,5960,5950,11
|
||||
20250408,143400,226446335,5960,5950,5960,5950,4
|
||||
20250408,143300,226422505,5960,5960,5960,5960,7
|
||||
20250408,143200,226380785,5960,5960,5960,5960,0
|
||||
20250408,143100,226380785,5960,5960,5960,5960,4
|
||||
20250408,143000,226356945,5960,5960,5960,5960,4
|
||||
20250408,142900,226333105,5960,5970,5970,5950,359
|
||||
20250408,142800,224196915,5960,5960,5960,5960,1
|
||||
20250408,142700,224190955,5970,5970,5980,5970,9
|
||||
20250408,142600,224137165,5980,5980,5980,5980,1
|
||||
20250408,142500,224131185,5980,5980,5980,5980,358
|
||||
20250408,142400,221990345,5980,5970,5980,5970,11
|
||||
20250408,142300,221924665,5970,5970,5970,5970,0
|
||||
20250408,142200,221924665,5970,5980,5980,5960,75
|
||||
20250408,142100,221477505,5970,5970,5970,5970,5
|
||||
20250408,142000,221447655,5960,5970,5980,5960,66
|
||||
20250408,141900,221053775,5980,5980,5980,5980,1
|
||||
20250408,141800,221047795,5970,5970,5970,5970,4
|
||||
20250408,141700,221023915,5970,5970,5970,5970,138
|
||||
20250408,141600,220200055,5970,5970,5970,5970,0
|
||||
20250408,141500,220200055,5970,5970,5970,5970,4
|
||||
20250408,141400,220176175,5960,5970,5970,5960,3
|
||||
20250408,141300,220158285,5970,5970,5970,5970,0
|
||||
20250408,141200,220158285,5970,5980,5980,5970,34
|
||||
20250408,141100,219955235,5970,5970,5970,5970,0
|
||||
20250408,141000,219955235,5970,5970,5970,5970,0
|
||||
20250408,140900,219955235,5970,5970,5970,5970,0
|
||||
20250408,140800,219955235,5970,5970,5970,5970,8
|
||||
20250408,140700,219907475,5970,5980,5980,5970,135
|
||||
20250408,140600,219101515,5960,5980,5980,5960,43
|
||||
20250408,140500,218845060,5970,5975,5975,5970,15
|
||||
20250408,140400,218755450,5970,5970,5970,5970,0
|
||||
20250408,140300,218755450,5970,5970,5970,5970,0
|
||||
20250408,140200,218755450,5970,5970,5970,5970,64
|
||||
20250408,140100,218373370,5970,5970,5970,5970,1
|
||||
20250408,140000,218367400,5960,5960,5960,5960,3
|
||||
20250408,135900,218349520,5960,5960,5960,5960,30
|
||||
20250408,135800,218170720,5960,5960,5960,5960,0
|
||||
20250408,135700,218170720,5960,5960,5960,5960,5
|
||||
20250408,135600,218140920,5960,5960,5960,5960,3
|
||||
20250408,135500,218123040,5950,5960,5960,5950,100
|
||||
20250408,135400,217528000,5970,5970,5970,5970,1
|
||||
20250408,135300,217522030,5960,5960,5960,5960,2
|
||||
20250408,135200,217510110,5970,5970,5970,5970,0
|
||||
20250408,135100,217510110,5970,5960,5970,5960,12
|
||||
20250408,135000,217438490,5970,5970,5970,5970,1
|
||||
20250408,134900,217432520,5960,5960,5960,5960,30
|
||||
20250408,134800,217253720,5970,5960,5970,5960,4
|
||||
20250408,134700,217229870,5960,5960,5960,5960,316
|
||||
20250408,134600,215346510,5960,5950,5960,5950,283
|
||||
20250408,134500,213659860,5960,5960,5960,5960,0
|
||||
20250408,134400,213659860,5960,5960,5960,5960,0
|
||||
20250408,134300,213659860,5960,5960,5960,5960,0
|
||||
20250408,134200,213659860,5960,5950,5960,5950,298
|
||||
20250408,134100,211886700,5940,5940,5940,5940,140
|
||||
20250408,134000,211055100,5940,5940,5940,5940,200
|
||||
20250408,133900,209867100,5950,5950,5950,5950,15
|
||||
20250408,133800,209777850,5950,5950,5950,5950,10
|
||||
20250408,133700,209718350,5950,5960,5960,5950,1162
|
||||
20250408,133600,202803930,5970,5970,5970,5970,5
|
||||
20250408,133500,202774080,5970,5970,5970,5970,1
|
||||
20250408,133400,202768110,5970,5970,5970,5970,8
|
||||
20250408,133300,202720350,5970,5980,5980,5970,54
|
||||
20250408,133200,202397930,5980,5980,5980,5980,0
|
||||
20250408,133100,202397930,5980,5980,5980,5980,0
|
||||
20250408,133000,202397930,5980,5980,5980,5980,14
|
||||
20250408,132900,202314210,5980,5980,5980,5980,1
|
||||
20250408,132800,202308230,5980,5980,5980,5980,0
|
||||
20250408,132700,202308230,5980,6000,6000,5980,9
|
||||
20250408,132600,202254320,6000,6000,6000,6000,390
|
||||
20250408,132500,199914320,6000,6000,6000,6000,0
|
||||
20250408,132400,199914320,6000,6000,6000,6000,7
|
||||
20250408,132300,199872320,5990,5990,5990,5990,12
|
||||
20250408,132200,199800440,5980,5980,5980,5980,42
|
||||
20250408,132100,199549280,5990,5990,5990,5990,5
|
||||
20250408,132000,199519330,5990,5990,5990,5990,3
|
||||
20250408,131900,199501360,6000,6000,6000,6000,9
|
||||
20250408,131800,199447360,5990,6000,6000,5990,7
|
||||
20250408,131700,199405390,6000,6000,6000,6000,50
|
||||
20250408,131600,199105390,6000,6000,6000,6000,1
|
||||
20250408,131500,199099390,5990,5990,5990,5990,40
|
||||
20250408,131400,198859790,5980,5980,5980,5980,499
|
||||
20250408,131300,195875770,6010,6010,6010,6010,30
|
||||
20250408,131200,195695470,6010,6010,6010,6010,11
|
||||
20250408,131100,195629360,6010,6000,6010,6000,450
|
||||
20250408,131000,192925220,6010,5980,6010,5980,154
|
||||
20250408,130900,192001060,5990,5990,5990,5960,466
|
||||
20250408,130800,189219920,5980,5990,5990,5980,105
|
||||
20250408,130700,188591020,5980,5980,5980,5980,0
|
||||
20250408,130600,188591020,5980,5990,5990,5980,110
|
||||
20250408,130500,187933180,5980,5990,5990,5980,210
|
||||
20250408,130400,186677220,6000,6000,6000,6000,1
|
||||
20250408,130300,186671220,5990,6000,6000,5990,43
|
||||
20250408,130200,186413560,6000,6000,6000,6000,0
|
||||
20250408,130100,186413560,6000,6000,6000,6000,0
|
||||
20250408,130000,186413560,6000,6000,6000,6000,0
|
||||
20250408,125900,186413560,6000,6000,6000,6000,23
|
||||
20250408,125800,186275560,6000,6000,6000,6000,0
|
||||
20250408,125700,186275560,6000,5990,6000,5990,5
|
||||
20250408,125600,186245600,5990,5990,5990,5990,92
|
||||
20250408,125500,185694520,5980,5980,5980,5980,0
|
||||
20250408,125400,185694520,5980,5980,5980,5980,0
|
||||
20250408,125300,185694520,5980,5980,5980,5980,0
|
||||
20250408,125200,185694520,5980,5980,5980,5980,21
|
||||
20250408,125100,185568940,5990,5980,5990,5970,298
|
||||
20250408,125000,183787030,5980,5980,5980,5980,0
|
||||
20250408,124900,183787030,5980,5980,5980,5980,0
|
||||
20250408,124800,183787030,5980,6000,6000,5980,349
|
||||
20250408,124700,181696530,6000,6000,6000,6000,0
|
||||
20250408,124600,181696530,6000,6000,6000,6000,0
|
||||
20250408,124500,181696530,6000,6010,6010,6000,5
|
||||
20250408,124400,181666520,6000,6000,6000,6000,0
|
||||
20250408,124300,181666520,6000,6000,6000,6000,0
|
||||
20250408,124200,181666520,6000,6000,6000,6000,30
|
||||
20250408,124100,181486520,6010,6010,6010,6010,0
|
||||
20250408,124000,181486520,6010,6010,6010,6010,0
|
||||
20250408,123900,181486520,6010,6010,6010,6010,4
|
||||
20250408,123800,181462480,6010,6000,6010,5990,125
|
||||
20250408,123700,180712510,6010,6010,6010,6010,0
|
||||
20250408,123600,180712510,6010,6010,6010,6010,4
|
||||
20250408,123500,180688470,6000,6000,6000,6000,0
|
||||
20250408,123400,180688470,6000,6000,6000,6000,1
|
||||
20250408,123300,180682470,6010,6010,6010,6010,0
|
||||
20250408,123200,180682470,6010,6010,6010,6010,1
|
||||
20250408,123100,180676460,5990,5990,5990,5990,0
|
||||
20250408,123000,180676460,5990,6000,6000,5990,164
|
||||
20250408,122900,179692520,6000,6000,6000,6000,1
|
||||
20250408,122800,179686520,6000,6000,6000,6000,0
|
||||
20250408,122700,179686520,6000,6000,6000,6000,4
|
||||
20250408,122600,179662520,6000,6000,6000,6000,1
|
||||
20250408,122500,179656520,5990,5990,5990,5990,55
|
||||
20250408,122400,179327070,5990,5990,5990,5990,1027
|
||||
20250408,122300,173175340,6000,6000,6000,6000,0
|
||||
20250408,122200,173175340,6000,6000,6000,6000,0
|
||||
20250408,122100,173175340,6000,6000,6000,6000,4
|
||||
20250408,122000,173151340,6020,6020,6020,6020,0
|
||||
20250408,121900,173151340,6020,6010,6020,5990,75
|
||||
20250408,121800,172700640,6000,6000,6000,5990,124
|
||||
20250408,121700,171956680,5990,5990,5990,5990,0
|
||||
20250408,121600,171956680,5990,5990,5990,5990,0
|
||||
20250408,121500,171956680,5990,6010,6010,5990,128
|
||||
20250408,121400,171188710,6030,6030,6030,6030,0
|
||||
20250408,121300,171188710,6030,6030,6030,6030,1
|
||||
20250408,121200,171182680,6010,6020,6020,6010,106
|
||||
20250408,121100,170544600,6020,6020,6020,6020,0
|
||||
20250408,121000,170544600,6020,6020,6020,6020,0
|
||||
20250408,120900,170544600,6020,6020,6020,6020,2
|
||||
20250408,120800,170532560,6010,6030,6030,6010,320
|
||||
20250408,120700,168606030,6020,6040,6040,6020,44
|
||||
20250408,120600,168341100,6040,6040,6040,6040,4
|
||||
20250408,120500,168316940,6040,6040,6040,6040,0
|
||||
20250408,120400,168316940,6040,6040,6040,6040,0
|
||||
20250408,120300,168316940,6040,6040,6040,6040,6
|
||||
20250408,120200,168280700,6040,6040,6040,6040,0
|
||||
20250408,120100,168280700,6040,6040,6040,6040,3
|
||||
20250408,120000,168262580,6040,6040,6040,6040,5
|
||||
20250408,115900,168232380,6040,6040,6040,6040,3
|
||||
20250408,115800,168214260,6030,6050,6050,6030,3
|
||||
20250408,115700,168196130,6050,6030,6050,6030,3
|
||||
20250408,115600,168178020,6030,6030,6030,6030,0
|
||||
20250408,115500,168178020,6030,6030,6030,6030,36
|
||||
20250408,115400,167960940,6050,6040,6050,6040,5
|
||||
20250408,115300,167930730,6030,6040,6040,6030,54
|
||||
20250408,115200,167605090,6050,6050,6050,6050,0
|
||||
20250408,115100,167605090,6050,6040,6050,6040,3
|
||||
20250408,115000,167586960,6030,6040,6040,6030,161
|
||||
20250408,114900,166615070,6040,6040,6040,6040,0
|
||||
20250408,114800,166615070,6040,6040,6040,6040,5
|
||||
20250408,114700,166584870,6040,6040,6040,6040,0
|
||||
20250408,114600,166584870,6040,6040,6040,6040,2
|
||||
20250408,114500,166572790,6040,6040,6040,6040,4
|
||||
20250408,114400,166548630,6030,6030,6030,6030,0
|
||||
20250408,114300,166548630,6030,6030,6030,6030,0
|
||||
20250408,114200,166548630,6030,6040,6040,6030,131
|
||||
20250408,114100,165758650,6060,6060,6060,6060,1
|
||||
20250408,114000,165752590,6060,6050,6060,6030,71
|
||||
20250408,113900,165323800,6050,6050,6050,6050,4
|
||||
20250408,113800,165299600,6040,6040,6040,6040,100
|
||||
20250408,113700,164695600,6050,6050,6050,6050,70
|
||||
20250408,113600,164272100,6060,6060,6060,6060,36
|
||||
20250408,113500,164053940,6070,6070,6070,6070,2
|
||||
20250408,113400,164041800,6070,6070,6070,6070,0
|
||||
20250408,113300,164041800,6070,6070,6070,6070,4
|
||||
20250408,113200,164017520,6060,6060,6060,6060,0
|
||||
20250408,113100,164017520,6060,6060,6060,6060,4
|
||||
20250408,113000,163993280,6070,6070,6070,6070,4
|
||||
20250408,112900,163969000,6070,6070,6070,6070,1
|
||||
20250408,112800,163962930,6070,6070,6070,6070,0
|
||||
20250408,112700,163962930,6070,6070,6070,6070,25
|
||||
20250408,112600,163811180,6070,6070,6070,6070,0
|
||||
20250408,112500,163811180,6070,6070,6070,6070,0
|
||||
20250408,112400,163811180,6070,6070,6070,6070,11
|
||||
20250408,112300,163744410,6070,6070,6070,6070,0
|
||||
20250408,112200,163744410,6070,6070,6070,6070,0
|
||||
20250408,112100,163744410,6070,6070,6070,6070,4
|
||||
20250408,112000,163720130,6060,6060,6060,6060,0
|
||||
20250408,111900,163720130,6060,6060,6060,6060,0
|
||||
20250408,111800,163720130,6060,6060,6060,6060,0
|
||||
20250408,111700,163720130,6060,6070,6070,6060,45
|
||||
20250408,111600,163447360,6060,6070,6070,6060,31
|
||||
20250408,111500,163259460,6080,6060,6080,6060,111
|
||||
20250408,111400,162586780,6070,6070,6070,6070,0
|
||||
20250408,111300,162586780,6070,6070,6070,6070,234
|
||||
20250408,111200,161166400,6050,6050,6050,6050,0
|
||||
20250408,111100,161166400,6050,6050,6050,6050,60
|
||||
20250408,111000,160803400,6050,6070,6070,6050,125
|
||||
20250408,110900,160045610,6060,6060,6060,6060,0
|
||||
20250408,110800,160045610,6060,6060,6060,6060,0
|
||||
20250408,110700,160045610,6060,6060,6060,6060,6
|
||||
20250408,110600,160009250,6070,6070,6070,6070,0
|
||||
20250408,110500,160009250,6070,6070,6070,6070,0
|
||||
20250408,110400,160009250,6070,6070,6070,6070,1
|
||||
20250408,110300,160003180,6060,6060,6060,6060,105
|
||||
20250408,110200,159366880,6060,6060,6060,6060,0
|
||||
20250408,110100,159366880,6060,6060,6060,6060,314
|
||||
20250408,110000,157464040,6050,6050,6050,6050,23
|
||||
20250408,105900,157324890,6060,6060,6060,6060,166
|
||||
20250408,105800,156318930,6060,6060,6060,6060,333
|
||||
20250408,105700,154300950,6050,6050,6050,6050,0
|
||||
20250408,105600,154300950,6050,6050,6050,6050,5
|
||||
20250408,105500,154270700,6030,6030,6030,6030,1
|
||||
20250408,105400,154264670,6030,6020,6040,6020,2337
|
||||
20250408,105300,140166630,6020,6020,6020,6020,0
|
||||
20250408,105200,140166630,6020,6020,6020,6020,0
|
||||
20250408,105100,140166630,6020,6020,6020,6020,23
|
||||
20250408,105000,140028170,6030,6030,6030,6030,0
|
||||
20250408,104900,140028170,6030,6030,6030,6030,1
|
||||
20250408,104800,140022140,6010,6010,6010,6010,1
|
||||
20250408,104700,140016130,5990,5990,5990,5990,0
|
||||
20250408,104600,140016130,5990,5990,5990,5990,0
|
||||
20250408,104500,140016130,5990,6020,6020,5990,1200
|
||||
20250408,104400,132820010,6020,6020,6020,6020,177
|
||||
20250408,104300,131754470,6020,6020,6020,6020,0
|
||||
20250408,104200,131754470,6020,6020,6020,6020,4
|
||||
20250408,104100,131730390,6020,6020,6030,6020,139
|
||||
20250408,104000,130893600,6030,6030,6030,6030,154
|
||||
20250408,103900,129964980,6030,6030,6030,6030,23
|
||||
20250408,103800,129826290,6030,6030,6030,6030,0
|
||||
20250408,103700,129826290,6030,6030,6030,6030,82
|
||||
20250408,103600,129331830,6030,6030,6030,6030,91
|
||||
20250408,103500,128783100,6020,6020,6020,6020,0
|
||||
20250408,103400,128783100,6020,6020,6020,6020,0
|
||||
20250408,103300,128783100,6020,6020,6020,6020,3
|
||||
20250408,103200,128765040,6010,6010,6010,6010,0
|
||||
20250408,103100,128765040,6010,6010,6010,6010,19
|
||||
20250408,103000,128650850,6020,6020,6020,6020,4
|
||||
20250408,102900,128626770,6020,6020,6020,6020,10
|
||||
20250408,102800,128566570,6020,6020,6020,6020,13
|
||||
20250408,102700,128488310,6020,6010,6020,6010,3504
|
||||
20250408,102600,107428680,6010,6010,6010,6010,0
|
||||
20250408,102500,107428680,6010,6010,6010,6010,0
|
||||
20250408,102400,107428680,6010,6010,6010,6010,3
|
||||
20250408,102300,107410650,5990,6000,6000,5990,22
|
||||
20250408,102200,107278850,5990,5980,5990,5980,110
|
||||
20250408,102100,106620380,5980,5980,5980,5980,188
|
||||
20250408,102000,105496140,5990,5990,5990,5990,0
|
||||
20250408,101900,105496140,5990,5980,5990,5980,92
|
||||
20250408,101800,104945970,5980,5980,5980,5980,695
|
||||
20250408,101700,100789870,5980,5980,5980,5980,2
|
||||
20250408,101600,100777910,5970,5970,5970,5970,72
|
||||
20250408,101500,100348070,5970,5970,5970,5970,105
|
||||
20250408,101400,99721220,5970,5970,5970,5970,0
|
||||
20250408,101300,99721220,5970,5980,5980,5970,43
|
||||
20250408,101200,99464480,5980,5970,5980,5970,37
|
||||
20250408,101100,99243540,5970,5970,5970,5970,100
|
||||
20250408,101000,98646540,5970,5970,5970,5970,3
|
||||
20250408,100900,98628630,5970,5970,5970,5970,15
|
||||
20250408,100800,98539080,5960,5970,5970,5960,16
|
||||
20250408,100700,98443710,5970,5950,5970,5950,32
|
||||
20250408,100600,98253190,5970,5980,5980,5960,1448
|
||||
20250408,100500,89611530,5980,5980,5980,5980,0
|
||||
20250408,100400,89611530,5980,5980,5980,5980,10
|
||||
20250408,100300,89551730,5980,5980,5980,5980,9
|
||||
20250408,100200,89497910,5980,5990,5990,5980,1201
|
||||
20250408,100100,82309910,6000,6000,6000,6000,3
|
||||
20250408,100000,82291910,5990,6000,6000,5990,340
|
||||
20250408,095900,80255070,6000,6000,6000,6000,0
|
||||
20250408,095800,80255070,6000,6000,6000,6000,0
|
||||
20250408,095700,80255070,6000,6000,6000,6000,104
|
||||
20250408,095600,79631070,6000,6000,6000,6000,0
|
||||
20250408,095500,79631070,6000,6000,6000,6000,30
|
||||
20250408,095400,79451070,5990,5990,5990,5990,64
|
||||
20250408,095300,79067710,5990,6010,6010,5990,116
|
||||
20250408,095200,78370950,6000,6020,6020,6000,92
|
||||
20250408,095100,77817930,6010,6020,6020,6010,58
|
||||
20250408,095000,77468800,6020,6020,6020,6020,0
|
||||
20250408,094900,77468800,6020,6020,6020,6020,9
|
||||
20250408,094800,77414620,6020,6020,6020,6020,1
|
||||
20250408,094700,77408600,6000,6000,6000,6000,0
|
||||
20250408,094600,77408600,6000,6000,6000,6000,0
|
||||
20250408,094500,77408600,6000,6030,6030,5990,5021
|
||||
20250408,094400,47272440,6050,6050,6050,6050,0
|
||||
20250408,094300,47272440,6050,6040,6050,6040,138
|
||||
20250408,094200,46438020,6040,6040,6040,6040,16
|
||||
20250408,094100,46341380,6040,6040,6040,6040,2
|
||||
20250408,094000,46329300,6040,6040,6040,6040,1
|
||||
20250408,093900,46323260,6040,6040,6040,6040,1
|
||||
20250408,093800,46317220,6030,6040,6040,6030,39
|
||||
20250408,093700,46082040,6040,6050,6050,6040,84
|
||||
20250408,093600,45574620,6050,6050,6050,6050,9
|
||||
20250408,093500,45520170,6040,6050,6050,6040,207
|
||||
20250408,093400,44267860,6050,6050,6050,6050,1
|
||||
20250408,093300,44261810,6040,6060,6060,6040,33
|
||||
20250408,093200,44062470,6060,6060,6060,6060,4
|
||||
20250408,093100,44038230,6050,6060,6060,6050,339
|
||||
20250408,093000,41986270,6060,6060,6060,6060,30
|
||||
20250408,092900,41804470,6060,6080,6080,6060,2
|
||||
20250408,092800,41792330,6080,6080,6080,6060,18
|
||||
20250408,092700,41683210,6080,6080,6080,6060,103
|
||||
20250408,092600,41058630,6090,6060,6090,6060,68
|
||||
20250408,092500,40646520,6090,6060,6090,6060,151
|
||||
20250408,092400,39731430,6090,6060,6090,6050,316
|
||||
20250408,092300,37819030,6050,6070,6070,6050,18
|
||||
20250408,092200,37710090,6060,6070,6070,6060,2
|
||||
20250408,092100,37697960,6070,6070,6070,6070,1
|
||||
20250408,092000,37691890,6080,6080,6080,6080,30
|
||||
20250408,091900,37509490,6080,6080,6080,6080,202
|
||||
20250408,091800,36281330,6090,6090,6090,6090,1
|
||||
20250408,091700,36275240,6070,6090,6090,6070,30
|
||||
20250408,091600,36093120,6090,6090,6090,6090,0
|
||||
20250408,091500,36093120,6090,6090,6090,6090,2
|
||||
20250408,091400,36080940,6100,6100,6100,6100,1
|
||||
20250408,091300,36074840,6050,6080,6100,6040,411
|
||||
20250408,091200,33583210,6100,6100,6100,6100,1
|
||||
20250408,091100,33577110,6100,6080,6100,6070,799
|
||||
20250408,091000,28725500,6090,6090,6090,6090,13
|
||||
20250408,090900,28646330,6090,6080,6100,6080,42
|
||||
20250408,090800,28390620,6090,6090,6090,6090,102
|
||||
20250408,090700,27769440,6080,6080,6080,6080,0
|
||||
20250408,090600,27769440,6080,6090,6090,6080,21
|
||||
20250408,090500,27641740,6070,6070,6080,6070,213
|
||||
20250408,090400,26348730,6070,6070,6070,6070,26
|
||||
20250408,090300,26190910,6070,6050,6070,6030,78
|
||||
20250408,090200,25717590,6070,6010,6070,6010,1763
|
||||
20250408,090100,15121600,6010,6050,6050,6010,2309
|
||||
20250408,090000,1205940,6060,6060,6060,6060,199
|
||||
|
Reference in New Issue
Block a user