Update 2025-04-07 2741 candle_min
This commit is contained in:
602
033790/min/candle-20250407.csv
Normal file
602
033790/min/candle-20250407.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,185900,338442890,4920,4920,4920,4920,0
|
||||
20250407,185800,338442890,4920,4920,4920,4920,0
|
||||
20250407,185700,338442890,4920,4920,4920,4920,0
|
||||
20250407,185600,338442890,4920,4920,4920,4920,0
|
||||
20250407,185500,338442890,4920,4920,4920,4920,0
|
||||
20250407,185400,338442890,4920,4920,4920,4920,0
|
||||
20250407,185300,338442890,4920,4920,4920,4920,0
|
||||
20250407,185200,338442890,4920,4920,4920,4920,0
|
||||
20250407,185100,338442890,4920,4920,4920,4920,0
|
||||
20250407,185000,338442890,4920,4920,4920,4920,0
|
||||
20250407,184900,338442890,4920,4920,4920,4920,0
|
||||
20250407,184800,338442890,4920,4920,4920,4920,0
|
||||
20250407,184700,338442890,4920,4920,4920,4920,0
|
||||
20250407,184600,338442890,4920,4920,4920,4920,0
|
||||
20250407,184500,338442890,4920,4920,4920,4920,0
|
||||
20250407,184400,338442890,4920,4920,4920,4920,0
|
||||
20250407,184300,338442890,4920,4920,4920,4920,0
|
||||
20250407,184200,338442890,4920,4920,4920,4920,0
|
||||
20250407,184100,338442890,4920,4920,4920,4920,0
|
||||
20250407,184000,338442890,4920,4920,4920,4920,0
|
||||
20250407,183900,338442890,4920,4920,4920,4920,0
|
||||
20250407,183800,338442890,4920,4920,4920,4920,0
|
||||
20250407,183700,338442890,4920,4920,4920,4920,0
|
||||
20250407,183600,338442890,4920,4920,4920,4920,0
|
||||
20250407,183500,338442890,4920,4920,4920,4920,0
|
||||
20250407,183400,338442890,4920,4920,4920,4920,0
|
||||
20250407,183300,338442890,4920,4920,4920,4920,0
|
||||
20250407,183200,338442890,4920,4920,4920,4920,0
|
||||
20250407,183100,338442890,4920,4920,4920,4920,0
|
||||
20250407,183000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,182900,338442890,4920,4920,4920,4920,0
|
||||
20250407,182800,338442890,4920,4920,4920,4920,0
|
||||
20250407,182700,338442890,4920,4920,4920,4920,0
|
||||
20250407,182600,338442890,4920,4920,4920,4920,0
|
||||
20250407,182500,338442890,4920,4920,4920,4920,0
|
||||
20250407,182400,338442890,4920,4920,4920,4920,0
|
||||
20250407,182300,338442890,4920,4920,4920,4920,0
|
||||
20250407,182200,338442890,4920,4920,4920,4920,0
|
||||
20250407,182100,338442890,4920,4920,4920,4920,0
|
||||
20250407,182000,338442890,4920,4920,4920,4920,0
|
||||
20250407,181900,338442890,4920,4920,4920,4920,0
|
||||
20250407,181800,338442890,4920,4920,4920,4920,0
|
||||
20250407,181700,338442890,4920,4920,4920,4920,0
|
||||
20250407,181600,338442890,4920,4920,4920,4920,0
|
||||
20250407,181500,338442890,4920,4920,4920,4920,0
|
||||
20250407,181400,338442890,4920,4920,4920,4920,0
|
||||
20250407,181300,338442890,4920,4920,4920,4920,0
|
||||
20250407,181200,338442890,4920,4920,4920,4920,0
|
||||
20250407,181100,338442890,4920,4920,4920,4920,0
|
||||
20250407,181000,338442890,4920,4920,4920,4920,0
|
||||
20250407,180900,338442890,4920,4920,4920,4920,0
|
||||
20250407,180800,338442890,4920,4920,4920,4920,0
|
||||
20250407,180700,338442890,4920,4920,4920,4920,0
|
||||
20250407,180600,338442890,4920,4920,4920,4920,0
|
||||
20250407,180500,338442890,4920,4920,4920,4920,0
|
||||
20250407,180400,338442890,4920,4920,4920,4920,0
|
||||
20250407,180300,338442890,4920,4920,4920,4920,0
|
||||
20250407,180200,338442890,4920,4920,4920,4920,0
|
||||
20250407,180100,338442890,4920,4920,4920,4920,0
|
||||
20250407,180000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,175900,338442890,4920,4920,4920,4920,0
|
||||
20250407,175800,338442890,4920,4920,4920,4920,0
|
||||
20250407,175700,338442890,4920,4920,4920,4920,0
|
||||
20250407,175600,338442890,4920,4920,4920,4920,0
|
||||
20250407,175500,338442890,4920,4920,4920,4920,0
|
||||
20250407,175400,338442890,4920,4920,4920,4920,0
|
||||
20250407,175300,338442890,4920,4920,4920,4920,0
|
||||
20250407,175200,338442890,4920,4920,4920,4920,0
|
||||
20250407,175100,338442890,4920,4920,4920,4920,0
|
||||
20250407,175000,338442890,4920,4920,4920,4920,0
|
||||
20250407,174900,338442890,4920,4920,4920,4920,0
|
||||
20250407,174800,338442890,4920,4920,4920,4920,0
|
||||
20250407,174700,338442890,4920,4920,4920,4920,0
|
||||
20250407,174600,338442890,4920,4920,4920,4920,0
|
||||
20250407,174500,338442890,4920,4920,4920,4920,0
|
||||
20250407,174400,338442890,4920,4920,4920,4920,0
|
||||
20250407,174300,338442890,4920,4920,4920,4920,0
|
||||
20250407,174200,338442890,4920,4920,4920,4920,0
|
||||
20250407,174100,338442890,4920,4920,4920,4920,0
|
||||
20250407,174000,338442890,4920,4920,4920,4920,0
|
||||
20250407,173900,338442890,4920,4920,4920,4920,0
|
||||
20250407,173800,338442890,4920,4920,4920,4920,0
|
||||
20250407,173700,338442890,4920,4920,4920,4920,0
|
||||
20250407,173600,338442890,4920,4920,4920,4920,0
|
||||
20250407,173500,338442890,4920,4920,4920,4920,0
|
||||
20250407,173400,338442890,4920,4920,4920,4920,0
|
||||
20250407,173300,338442890,4920,4920,4920,4920,0
|
||||
20250407,173200,338442890,4920,4920,4920,4920,0
|
||||
20250407,173100,338442890,4920,4920,4920,4920,0
|
||||
20250407,173000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,172900,338442890,4920,4920,4920,4920,0
|
||||
20250407,172800,338442890,4920,4920,4920,4920,0
|
||||
20250407,172700,338442890,4920,4920,4920,4920,0
|
||||
20250407,172600,338442890,4920,4920,4920,4920,0
|
||||
20250407,172500,338442890,4920,4920,4920,4920,0
|
||||
20250407,172400,338442890,4920,4920,4920,4920,0
|
||||
20250407,172300,338442890,4920,4920,4920,4920,0
|
||||
20250407,172200,338442890,4920,4920,4920,4920,0
|
||||
20250407,172100,338442890,4920,4920,4920,4920,0
|
||||
20250407,172000,338442890,4920,4920,4920,4920,0
|
||||
20250407,171900,338442890,4920,4920,4920,4920,0
|
||||
20250407,171800,338442890,4920,4920,4920,4920,0
|
||||
20250407,171700,338442890,4920,4920,4920,4920,0
|
||||
20250407,171600,338442890,4920,4920,4920,4920,0
|
||||
20250407,171500,338442890,4920,4920,4920,4920,0
|
||||
20250407,171400,338442890,4920,4920,4920,4920,0
|
||||
20250407,171300,338442890,4920,4920,4920,4920,0
|
||||
20250407,171200,338442890,4920,4920,4920,4920,0
|
||||
20250407,171100,338442890,4920,4920,4920,4920,0
|
||||
20250407,171000,338442890,4920,4920,4920,4920,0
|
||||
20250407,170900,338442890,4920,4920,4920,4920,0
|
||||
20250407,170800,338442890,4920,4920,4920,4920,0
|
||||
20250407,170700,338442890,4920,4920,4920,4920,0
|
||||
20250407,170600,338442890,4920,4920,4920,4920,0
|
||||
20250407,170500,338442890,4920,4920,4920,4920,0
|
||||
20250407,170400,338442890,4920,4920,4920,4920,0
|
||||
20250407,170300,338442890,4920,4920,4920,4920,0
|
||||
20250407,170200,338442890,4920,4920,4920,4920,0
|
||||
20250407,170100,338442890,4920,4920,4920,4920,0
|
||||
20250407,170000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,165900,338442890,4920,4920,4920,4920,0
|
||||
20250407,165800,338442890,4920,4920,4920,4920,0
|
||||
20250407,165700,338442890,4920,4920,4920,4920,0
|
||||
20250407,165600,338442890,4920,4920,4920,4920,0
|
||||
20250407,165500,338442890,4920,4920,4920,4920,0
|
||||
20250407,165400,338442890,4920,4920,4920,4920,0
|
||||
20250407,165300,338442890,4920,4920,4920,4920,0
|
||||
20250407,165200,338442890,4920,4920,4920,4920,0
|
||||
20250407,165100,338442890,4920,4920,4920,4920,0
|
||||
20250407,165000,338442890,4920,4920,4920,4920,0
|
||||
20250407,164900,338442890,4920,4920,4920,4920,0
|
||||
20250407,164800,338442890,4920,4920,4920,4920,0
|
||||
20250407,164700,338442890,4920,4920,4920,4920,0
|
||||
20250407,164600,338442890,4920,4920,4920,4920,0
|
||||
20250407,164500,338442890,4920,4920,4920,4920,0
|
||||
20250407,164400,338442890,4920,4920,4920,4920,0
|
||||
20250407,164300,338442890,4920,4920,4920,4920,0
|
||||
20250407,164200,338442890,4920,4920,4920,4920,0
|
||||
20250407,164100,338442890,4920,4920,4920,4920,0
|
||||
20250407,164000,338442890,4920,4920,4920,4920,0
|
||||
20250407,163900,338442890,4920,4920,4920,4920,0
|
||||
20250407,163800,338442890,4920,4920,4920,4920,0
|
||||
20250407,163700,338442890,4920,4920,4920,4920,0
|
||||
20250407,163600,338442890,4920,4920,4920,4920,0
|
||||
20250407,163500,338442890,4920,4920,4920,4920,0
|
||||
20250407,163400,338442890,4920,4920,4920,4920,0
|
||||
20250407,163300,338442890,4920,4920,4920,4920,0
|
||||
20250407,163200,338442890,4920,4920,4920,4920,0
|
||||
20250407,163100,338442890,4920,4920,4920,4920,0
|
||||
20250407,163000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,162900,338442890,4920,4920,4920,4920,0
|
||||
20250407,162800,338442890,4920,4920,4920,4920,0
|
||||
20250407,162700,338442890,4920,4920,4920,4920,0
|
||||
20250407,162600,338442890,4920,4920,4920,4920,0
|
||||
20250407,162500,338442890,4920,4920,4920,4920,0
|
||||
20250407,162400,338442890,4920,4920,4920,4920,0
|
||||
20250407,162300,338442890,4920,4920,4920,4920,0
|
||||
20250407,162200,338442890,4920,4920,4920,4920,0
|
||||
20250407,162100,338442890,4920,4920,4920,4920,0
|
||||
20250407,162000,338442890,4920,4920,4920,4920,0
|
||||
20250407,161900,338442890,4920,4920,4920,4920,0
|
||||
20250407,161800,338442890,4920,4920,4920,4920,0
|
||||
20250407,161700,338442890,4920,4920,4920,4920,0
|
||||
20250407,161600,338442890,4920,4920,4920,4920,0
|
||||
20250407,161500,338442890,4920,4920,4920,4920,0
|
||||
20250407,161400,338442890,4920,4920,4920,4920,0
|
||||
20250407,161300,338442890,4920,4920,4920,4920,0
|
||||
20250407,161200,338442890,4920,4920,4920,4920,0
|
||||
20250407,161100,338442890,4920,4920,4920,4920,0
|
||||
20250407,161000,338442890,4920,4920,4920,4920,0
|
||||
20250407,160900,338442890,4920,4920,4920,4920,0
|
||||
20250407,160800,338442890,4920,4920,4920,4920,0
|
||||
20250407,160700,338442890,4920,4920,4920,4920,0
|
||||
20250407,160600,338442890,4920,4920,4920,4920,0
|
||||
20250407,160500,338442890,4920,4920,4920,4920,0
|
||||
20250407,160400,338442890,4920,4920,4920,4920,0
|
||||
20250407,160300,338442890,4920,4920,4920,4920,0
|
||||
20250407,160200,338442890,4920,4920,4920,4920,0
|
||||
20250407,160100,338442890,4920,4920,4920,4920,0
|
||||
20250407,160000,338442890,4920,4920,4920,4920,2006
|
||||
20250407,155900,338442890,4920,4920,4920,4920,0
|
||||
20250407,155800,338442890,4920,4920,4920,4920,0
|
||||
20250407,155700,338442890,4920,4920,4920,4920,0
|
||||
20250407,155600,338442890,4920,4920,4920,4920,0
|
||||
20250407,155500,338442890,4920,4920,4920,4920,0
|
||||
20250407,155400,338442890,4920,4920,4920,4920,0
|
||||
20250407,155300,338442890,4920,4920,4920,4920,0
|
||||
20250407,155200,338442890,4920,4920,4920,4920,0
|
||||
20250407,155100,338442890,4920,4920,4920,4920,0
|
||||
20250407,155000,338442890,4920,4920,4920,4920,0
|
||||
20250407,154900,338442890,4920,4920,4920,4920,0
|
||||
20250407,154800,338442890,4920,4920,4920,4920,0
|
||||
20250407,154700,338442890,4920,4920,4920,4920,0
|
||||
20250407,154600,338442890,4920,4920,4920,4920,0
|
||||
20250407,154500,338442890,4920,4920,4920,4920,0
|
||||
20250407,154400,338442890,4920,4920,4920,4920,0
|
||||
20250407,154300,338442890,4920,4920,4920,4920,0
|
||||
20250407,154200,338442890,4920,4920,4920,4920,0
|
||||
20250407,154100,338442890,4920,4920,4920,4920,0
|
||||
20250407,154000,338442890,4920,4920,4920,4920,0
|
||||
20250407,153900,338442890,4920,4920,4920,4920,0
|
||||
20250407,153800,338442890,4920,4920,4920,4920,0
|
||||
20250407,153700,338442890,4920,4920,4920,4920,0
|
||||
20250407,153600,338442890,4920,4920,4920,4920,0
|
||||
20250407,153500,338442890,4920,4920,4920,4920,0
|
||||
20250407,153400,338442890,4920,4920,4920,4920,0
|
||||
20250407,153300,338442890,4920,4920,4920,4920,0
|
||||
20250407,153200,338442890,4920,4920,4920,4920,0
|
||||
20250407,153100,338442890,4920,4920,4920,4920,0
|
||||
20250407,153000,338442890,4920,4920,4920,4920,4012
|
||||
20250407,152900,328573370,4925,4925,4925,4925,0
|
||||
20250407,152800,328573370,4925,4925,4925,4925,0
|
||||
20250407,152700,328573370,4925,4925,4925,4925,0
|
||||
20250407,152600,328573370,4925,4925,4925,4925,0
|
||||
20250407,152500,328573370,4925,4925,4925,4925,0
|
||||
20250407,152400,328573370,4925,4925,4925,4925,0
|
||||
20250407,152300,328573370,4925,4925,4925,4925,0
|
||||
20250407,152200,328573370,4925,4925,4925,4925,0
|
||||
20250407,152100,328573370,4925,4925,4925,4925,0
|
||||
20250407,152000,328573370,4925,4925,4925,4925,0
|
||||
20250407,151900,328573370,4925,4925,4925,4920,476
|
||||
20250407,151800,326230140,4925,4925,4925,4925,1
|
||||
20250407,151700,326225215,4925,4925,4925,4925,549
|
||||
20250407,151600,323521390,4945,4945,4945,4945,1
|
||||
20250407,151500,323516445,4945,4945,4945,4945,0
|
||||
20250407,151400,323516445,4945,4930,4945,4930,106
|
||||
20250407,151300,322993715,4935,4935,4935,4935,0
|
||||
20250407,151200,322993715,4935,4930,4935,4930,10
|
||||
20250407,151100,322944370,4930,4930,4930,4930,1112
|
||||
20250407,151000,317462210,4925,4925,4925,4925,867
|
||||
20250407,150900,313192235,4925,4925,4925,4925,8
|
||||
20250407,150800,313152835,4925,4925,4925,4925,495
|
||||
20250407,150700,310714960,4925,4925,4925,4925,595
|
||||
20250407,150600,307784585,4925,4925,4925,4925,0
|
||||
20250407,150500,307784585,4925,4925,4925,4925,0
|
||||
20250407,150400,307784585,4925,4925,4925,4925,5
|
||||
20250407,150300,307759960,4930,4930,4930,4930,32
|
||||
20250407,150200,307602200,4945,4945,4945,4945,2
|
||||
20250407,150100,307592310,4930,4930,4930,4930,0
|
||||
20250407,150000,307592310,4930,4930,4930,4930,0
|
||||
20250407,145900,307592310,4930,4930,4930,4930,0
|
||||
20250407,145800,307592310,4930,4930,4930,4930,1
|
||||
20250407,145700,307587380,4950,4950,4950,4950,0
|
||||
20250407,145600,307587380,4950,4950,4950,4950,0
|
||||
20250407,145500,307587380,4950,4950,4950,4920,62
|
||||
20250407,145400,307280780,4945,4945,4945,4945,72
|
||||
20250407,145300,306924740,4950,4950,4950,4950,2
|
||||
20250407,145200,306914840,4950,4950,4950,4950,160
|
||||
20250407,145100,306122840,4950,4950,4950,4950,2
|
||||
20250407,145000,306112940,4950,4950,4950,4950,1
|
||||
20250407,144900,306107990,4945,4945,4945,4945,26
|
||||
20250407,144800,305979420,4945,4945,4945,4945,0
|
||||
20250407,144700,305979420,4945,4945,4945,4945,0
|
||||
20250407,144600,305979420,4945,4945,4945,4945,0
|
||||
20250407,144500,305979420,4945,4945,4945,4945,0
|
||||
20250407,144400,305979420,4945,4945,4945,4945,10
|
||||
20250407,144300,305929970,4945,4945,4945,4945,20
|
||||
20250407,144200,305831070,4945,4945,4945,4945,21
|
||||
20250407,144100,305727225,4945,4935,4945,4935,43
|
||||
20250407,144000,305515005,4930,4930,4930,4930,50
|
||||
20250407,143900,305268505,4945,4930,4945,4930,261
|
||||
20250407,143800,303981760,4945,4945,4945,4945,0
|
||||
20250407,143700,303981760,4945,4930,4945,4930,213
|
||||
20250407,143600,302931475,4950,4950,4950,4950,3
|
||||
20250407,143500,302916625,4950,4950,4950,4950,0
|
||||
20250407,143400,302916625,4950,4950,4950,4950,274
|
||||
20250407,143300,301560325,4930,4930,4930,4930,1
|
||||
20250407,143200,301555395,4955,4955,4955,4955,0
|
||||
20250407,143100,301555395,4955,4955,4955,4955,0
|
||||
20250407,143000,301555395,4955,4955,4955,4955,756
|
||||
20250407,142900,297809415,4955,4955,4955,4955,0
|
||||
20250407,142800,297809415,4955,4925,4955,4925,351
|
||||
20250407,142700,296080710,4955,4950,4955,4950,78
|
||||
20250407,142600,295694225,4945,4945,4945,4945,0
|
||||
20250407,142500,295694225,4945,4945,4945,4945,0
|
||||
20250407,142400,295694225,4945,4945,4945,4945,0
|
||||
20250407,142300,295694225,4945,4945,4945,4945,0
|
||||
20250407,142200,295694225,4945,4945,4945,4945,0
|
||||
20250407,142100,295694225,4945,4945,4945,4945,0
|
||||
20250407,142000,295694225,4945,4945,4945,4945,200
|
||||
20250407,141900,294705225,4950,4940,4950,4940,40
|
||||
20250407,141800,294507240,4940,4935,4940,4935,142
|
||||
20250407,141700,293806465,4935,4935,4935,4935,0
|
||||
20250407,141600,293806465,4935,4935,4935,4935,0
|
||||
20250407,141500,293806465,4935,4935,4935,4935,22
|
||||
20250407,141400,293697895,4920,4920,4920,4920,310
|
||||
20250407,141300,292172695,4935,4935,4935,4935,0
|
||||
20250407,141200,292172695,4935,4935,4935,4935,59
|
||||
20250407,141100,291881530,4930,4930,4930,4930,0
|
||||
20250407,141000,291881530,4930,4930,4930,4930,0
|
||||
20250407,140900,291881530,4930,4930,4930,4930,0
|
||||
20250407,140800,291881530,4930,4930,4930,4930,0
|
||||
20250407,140700,291881530,4930,4930,4930,4930,0
|
||||
20250407,140600,291881530,4930,4930,4935,4930,614
|
||||
20250407,140500,288854440,4915,4915,4915,4915,0
|
||||
20250407,140400,288854440,4915,4915,4915,4910,1452
|
||||
20250407,140300,281718230,4915,4915,4915,4915,180
|
||||
20250407,140200,280833530,4930,4930,4930,4930,0
|
||||
20250407,140100,280833530,4930,4930,4930,4930,1
|
||||
20250407,140000,280828600,4920,4920,4920,4920,305
|
||||
20250407,135900,279328000,4920,4920,4920,4920,152
|
||||
20250407,135800,278580160,4920,4920,4920,4920,0
|
||||
20250407,135700,278580160,4920,4920,4920,4920,0
|
||||
20250407,135600,278580160,4920,4920,4920,4920,104
|
||||
20250407,135500,278068480,4915,4915,4915,4915,0
|
||||
20250407,135400,278068480,4915,4920,4920,4915,576
|
||||
20250407,135300,275236560,4920,4925,4925,4920,1305
|
||||
20250407,135200,268815055,4925,4925,4925,4925,0
|
||||
20250407,135100,268815055,4925,4925,4925,4925,0
|
||||
20250407,135000,268815055,4925,4925,4925,4925,258
|
||||
20250407,134900,267544405,4925,4925,4925,4925,0
|
||||
20250407,134800,267544405,4925,4925,4925,4925,65
|
||||
20250407,134700,267224280,4925,4925,4925,4925,0
|
||||
20250407,134600,267224280,4925,4925,4925,4925,0
|
||||
20250407,134500,267224280,4925,4925,4925,4925,1
|
||||
20250407,134400,267219355,4945,4945,4945,4945,0
|
||||
20250407,134300,267219355,4945,4945,4945,4945,0
|
||||
20250407,134200,267219355,4945,4945,4945,4945,0
|
||||
20250407,134100,267219355,4945,4945,4945,4945,0
|
||||
20250407,134000,267219355,4945,4945,4945,4945,0
|
||||
20250407,133900,267219355,4945,4945,4945,4945,0
|
||||
20250407,133800,267219355,4945,4945,4945,4945,1
|
||||
20250407,133700,267214410,4945,4945,4945,4945,1
|
||||
20250407,133600,267209465,4945,4945,4945,4945,1
|
||||
20250407,133500,267204520,4950,4950,4950,4950,0
|
||||
20250407,133400,267204520,4950,4935,4950,4935,3
|
||||
20250407,133300,267189695,4935,4935,4935,4930,245
|
||||
20250407,133200,265980655,4955,4955,4955,4955,0
|
||||
20250407,133100,265980655,4955,4955,4955,4955,0
|
||||
20250407,133000,265980655,4955,4955,4955,4955,0
|
||||
20250407,132900,265980655,4955,4955,4955,4955,0
|
||||
20250407,132800,265980655,4955,4955,4955,4955,40
|
||||
20250407,132700,265782455,4955,4955,4955,4955,85
|
||||
20250407,132600,265361280,4955,4955,4955,4955,0
|
||||
20250407,132500,265361280,4955,4955,4955,4955,152
|
||||
20250407,132400,264608120,4955,4955,4955,4955,1
|
||||
20250407,132300,264603165,4930,4955,4955,4930,643
|
||||
20250407,132200,261427365,4955,4955,4955,4955,0
|
||||
20250407,132100,261427365,4955,4955,4955,4955,2
|
||||
20250407,132000,261417455,4955,4955,4955,4955,4
|
||||
20250407,131900,261397635,4955,4955,4955,4955,8
|
||||
20250407,131800,261357995,4955,4955,4955,4955,0
|
||||
20250407,131700,261357995,4955,4955,4955,4955,0
|
||||
20250407,131600,261357995,4955,4955,4955,4955,0
|
||||
20250407,131500,261357995,4955,4955,4955,4955,0
|
||||
20250407,131400,261357995,4955,4955,4955,4955,0
|
||||
20250407,131300,261357995,4955,4955,4955,4955,0
|
||||
20250407,131200,261357995,4955,4955,4955,4955,72
|
||||
20250407,131100,261001235,4955,4955,4955,4955,0
|
||||
20250407,131000,261001235,4955,4950,4955,4950,319
|
||||
20250407,130900,259420845,4940,4940,4940,4940,0
|
||||
20250407,130800,259420845,4940,4940,4940,4940,449
|
||||
20250407,130700,257202785,4950,4950,4950,4950,18
|
||||
20250407,130600,257113685,4940,4940,4940,4940,66
|
||||
20250407,130500,256787645,4940,4940,4940,4940,0
|
||||
20250407,130400,256787645,4940,4940,4940,4940,0
|
||||
20250407,130300,256787645,4940,4950,4950,4940,249
|
||||
20250407,130200,255557085,4950,4950,4950,4950,0
|
||||
20250407,130100,255557085,4950,4950,4950,4950,0
|
||||
20250407,130000,255557085,4950,4950,4950,4950,0
|
||||
20250407,125900,255557085,4950,4950,4950,4950,0
|
||||
20250407,125800,255557085,4950,4945,4950,4945,75
|
||||
20250407,125700,255185875,4940,4940,4940,4940,0
|
||||
20250407,125600,255185875,4940,4940,4940,4940,0
|
||||
20250407,125500,255185875,4940,4940,4940,4940,3
|
||||
20250407,125400,255171055,4935,4935,4935,4935,0
|
||||
20250407,125300,255171055,4935,4935,4935,4935,1
|
||||
20250407,125200,255166120,4935,4935,4935,4935,0
|
||||
20250407,125100,255166120,4935,4935,4935,4935,27
|
||||
20250407,125000,255032875,4935,4935,4935,4935,183
|
||||
20250407,124900,254129770,4935,4935,4935,4935,50
|
||||
20250407,124800,253883020,4930,4930,4930,4930,0
|
||||
20250407,124700,253883020,4930,4930,4930,4930,0
|
||||
20250407,124600,253883020,4930,4930,4930,4930,0
|
||||
20250407,124500,253883020,4930,4930,4930,4930,0
|
||||
20250407,124400,253883020,4930,4930,4930,4930,1
|
||||
20250407,124300,253878090,4925,4925,4925,4925,1
|
||||
20250407,124200,253873165,4910,4910,4910,4910,0
|
||||
20250407,124100,253873165,4910,4910,4910,4910,0
|
||||
20250407,124000,253873165,4910,4910,4910,4910,0
|
||||
20250407,123900,253873165,4910,4910,4910,4910,0
|
||||
20250407,123800,253873165,4910,4910,4910,4910,1
|
||||
20250407,123700,253868255,4910,4910,4910,4910,0
|
||||
20250407,123600,253868255,4910,4910,4910,4910,0
|
||||
20250407,123500,253868255,4910,4915,4915,4910,427
|
||||
20250407,123400,251770185,4910,4910,4910,4910,0
|
||||
20250407,123300,251770185,4910,4910,4910,4910,0
|
||||
20250407,123200,251770185,4910,4910,4910,4910,0
|
||||
20250407,123100,251770185,4910,4915,4915,4910,326
|
||||
20250407,123000,250169025,4910,4930,4930,4910,506
|
||||
20250407,122900,247683025,4915,4925,4930,4915,93
|
||||
20250407,122800,247225805,4920,4930,4930,4920,395
|
||||
20250407,122700,245281365,4950,4950,4950,4950,0
|
||||
20250407,122600,245281365,4950,4950,4950,4950,0
|
||||
20250407,122500,245281365,4950,4950,4950,4950,0
|
||||
20250407,122400,245281365,4950,4950,4950,4950,0
|
||||
20250407,122300,245281365,4950,4950,4950,4950,0
|
||||
20250407,122200,245281365,4950,4950,4950,4950,0
|
||||
20250407,122100,245281365,4950,4950,4950,4950,0
|
||||
20250407,122000,245281365,4950,4950,4950,4950,0
|
||||
20250407,121900,245281365,4950,4950,4950,4950,10
|
||||
20250407,121800,245231865,4950,4950,4950,4950,7
|
||||
20250407,121700,245197215,4950,4950,4950,4950,1
|
||||
20250407,121600,245192265,4955,4955,4955,4955,0
|
||||
20250407,121500,245192265,4955,4955,4955,4955,0
|
||||
20250407,121400,245192265,4955,4940,4955,4930,343
|
||||
20250407,121300,243498750,4980,4980,4980,4980,0
|
||||
20250407,121200,243498750,4980,4980,4980,4980,0
|
||||
20250407,121100,243498750,4980,4980,4980,4980,0
|
||||
20250407,121000,243498750,4980,4980,4980,4980,3
|
||||
20250407,120900,243483810,4980,4980,4980,4980,0
|
||||
20250407,120800,243483810,4980,4980,4980,4980,0
|
||||
20250407,120700,243483810,4980,4975,4980,4975,25
|
||||
20250407,120600,243359430,4975,4975,4975,4975,0
|
||||
20250407,120500,243359430,4975,4975,4975,4975,0
|
||||
20250407,120400,243359430,4975,4975,4975,4975,0
|
||||
20250407,120300,243359430,4975,4975,4975,4975,0
|
||||
20250407,120200,243359430,4975,4975,4975,4975,0
|
||||
20250407,120100,243359430,4975,4975,4975,4975,0
|
||||
20250407,120000,243359430,4975,4975,4975,4975,0
|
||||
20250407,115900,243359430,4975,4975,4975,4975,302
|
||||
20250407,115800,241856980,4975,4975,4975,4975,0
|
||||
20250407,115700,241856980,4975,4975,4975,4975,5
|
||||
20250407,115600,241832105,4975,4945,4975,4940,454
|
||||
20250407,115500,239582695,4940,4940,4940,4940,0
|
||||
20250407,115400,239582695,4940,4940,4940,4940,0
|
||||
20250407,115300,239582695,4940,4940,4940,4940,0
|
||||
20250407,115200,239582695,4940,4940,4940,4940,0
|
||||
20250407,115100,239582695,4940,4940,4940,4940,3
|
||||
20250407,115000,239567875,4935,4935,4935,4935,0
|
||||
20250407,114900,239567875,4935,4935,4935,4935,0
|
||||
20250407,114800,239567875,4935,4935,4935,4935,0
|
||||
20250407,114700,239567875,4935,4935,4935,4935,0
|
||||
20250407,114600,239567875,4935,4935,4935,4935,1
|
||||
20250407,114500,239562940,4930,4930,4930,4930,0
|
||||
20250407,114400,239562940,4930,4930,4930,4930,0
|
||||
20250407,114300,239562940,4930,4930,4930,4930,0
|
||||
20250407,114200,239562940,4930,4930,4930,4930,0
|
||||
20250407,114100,239562940,4930,4930,4930,4930,1
|
||||
20250407,114000,239558010,4925,4925,4925,4925,108
|
||||
20250407,113900,239026110,4925,4925,4925,4925,0
|
||||
20250407,113800,239026110,4925,4925,4925,4925,0
|
||||
20250407,113700,239026110,4925,4925,4925,4925,5
|
||||
20250407,113600,239001485,4925,4925,4925,4925,0
|
||||
20250407,113500,239001485,4925,4940,4940,4925,746
|
||||
20250407,113400,235319555,4940,4935,4940,4935,105
|
||||
20250407,113300,234801075,4935,4940,4940,4935,500
|
||||
20250407,113200,232333520,4940,4940,4940,4940,0
|
||||
20250407,113100,232333520,4940,4940,4940,4940,136
|
||||
20250407,113000,231661680,4950,4950,4950,4950,20
|
||||
20250407,112900,231562680,4950,4950,4950,4950,10
|
||||
20250407,112800,231513180,4950,4950,4950,4950,10
|
||||
20250407,112700,231463680,4950,4950,4950,4950,0
|
||||
20250407,112600,231463680,4950,4950,4950,4950,12
|
||||
20250407,112500,231404280,4950,4940,4950,4935,33
|
||||
20250407,112400,231241195,4940,4940,4945,4940,58
|
||||
20250407,112300,230954665,4945,4950,4950,4945,125
|
||||
20250407,112200,230336480,4960,4960,4960,4960,0
|
||||
20250407,112100,230336480,4960,4960,4960,4960,1
|
||||
20250407,112000,230331520,4955,4955,4955,4955,0
|
||||
20250407,111900,230331520,4955,4955,4955,4955,13
|
||||
20250407,111800,230267105,4955,4955,4955,4955,108
|
||||
20250407,111700,229731965,4960,4960,4960,4960,0
|
||||
20250407,111600,229731965,4960,4960,4960,4960,0
|
||||
20250407,111500,229731965,4960,4960,4960,4960,0
|
||||
20250407,111400,229731965,4960,4960,4960,4960,0
|
||||
20250407,111300,229731965,4960,4960,4960,4960,0
|
||||
20250407,111200,229731965,4960,4960,4960,4960,0
|
||||
20250407,111100,229731965,4960,4965,4965,4960,17
|
||||
20250407,111000,229647640,4960,4960,4960,4960,0
|
||||
20250407,110900,229647640,4960,4960,4960,4960,0
|
||||
20250407,110800,229647640,4960,4960,4960,4960,15
|
||||
20250407,110700,229573240,4965,4965,4965,4965,0
|
||||
20250407,110600,229573240,4965,4965,4965,4965,0
|
||||
20250407,110500,229573240,4965,4960,4970,4960,220
|
||||
20250407,110400,228480785,4965,4965,4965,4965,3
|
||||
20250407,110300,228465890,4990,4990,4990,4990,0
|
||||
20250407,110200,228465890,4990,4990,4990,4990,0
|
||||
20250407,110100,228465890,4990,4990,4990,4990,0
|
||||
20250407,110000,228465890,4990,4990,4990,4990,0
|
||||
20250407,105900,228465890,4990,4990,4990,4990,0
|
||||
20250407,105800,228465890,4990,4990,4990,4990,1133
|
||||
20250407,105700,222812220,5010,4985,5010,4985,586
|
||||
20250407,105600,219879390,4980,4970,4980,4970,631
|
||||
20250407,105500,216743015,4940,4965,4970,4940,202
|
||||
20250407,105400,215740105,4965,4960,4965,4960,436
|
||||
20250407,105300,213577135,4935,4940,4940,4935,1282
|
||||
20250407,105200,207244120,4940,4940,4940,4940,0
|
||||
20250407,105100,207244120,4940,4940,4940,4940,0
|
||||
20250407,105000,207244120,4940,4940,4940,4935,315
|
||||
20250407,104900,205688070,4940,4940,4940,4940,3
|
||||
20250407,104800,205673250,4940,4940,4940,4940,266
|
||||
20250407,104700,204359210,4935,4935,4935,4935,0
|
||||
20250407,104600,204359210,4935,4935,4935,4935,0
|
||||
20250407,104500,204359210,4935,4935,4935,4935,0
|
||||
20250407,104400,204359210,4935,4950,4950,4935,95
|
||||
20250407,104300,203889150,4945,4945,4945,4945,0
|
||||
20250407,104200,203889150,4945,4965,4965,4945,26
|
||||
20250407,104100,203760185,4965,4955,4965,4945,124
|
||||
20250407,104000,203145785,4960,4955,4960,4940,11
|
||||
20250407,103900,203091305,4955,4955,4955,4955,30
|
||||
20250407,103800,202942655,4955,4955,4955,4955,0
|
||||
20250407,103700,202942655,4955,4955,4955,4955,0
|
||||
20250407,103600,202942655,4955,4955,4955,4955,0
|
||||
20250407,103500,202942655,4955,4955,4955,4955,0
|
||||
20250407,103400,202942655,4955,4965,4970,4955,107
|
||||
20250407,103300,202411495,4965,4965,4965,4965,3
|
||||
20250407,103200,202396600,4930,4930,4930,4930,0
|
||||
20250407,103100,202396600,4930,4960,4965,4930,180
|
||||
20250407,103000,201504215,4960,4960,4960,4960,0
|
||||
20250407,102900,201504215,4960,4960,4960,4960,0
|
||||
20250407,102800,201504215,4960,4960,4960,4960,64
|
||||
20250407,102700,201186775,4950,4950,4950,4950,13
|
||||
20250407,102600,201122425,4960,4950,4960,4925,183
|
||||
20250407,102500,200216475,4925,4925,4925,4925,36
|
||||
20250407,102400,200039175,4925,4925,4925,4925,0
|
||||
20250407,102300,200039175,4925,4935,4945,4925,222
|
||||
20250407,102200,198943390,4935,4935,4935,4935,1
|
||||
20250407,102100,198938455,4920,4920,4935,4920,24
|
||||
20250407,102000,198820075,4940,4940,4945,4940,60
|
||||
20250407,101900,198523670,4935,4935,4935,4935,0
|
||||
20250407,101800,198523670,4935,4935,4935,4935,26
|
||||
20250407,101700,198395360,4935,4930,4935,4920,6
|
||||
20250407,101600,198365785,4925,4925,4925,4925,1
|
||||
20250407,101500,198360860,4920,4920,4920,4915,190
|
||||
20250407,101400,197426070,4915,4920,4920,4915,78
|
||||
20250407,101300,197042340,4915,4915,4915,4915,1
|
||||
20250407,101200,197037425,4915,4915,4915,4915,0
|
||||
20250407,101100,197037425,4915,4915,4915,4915,55
|
||||
20250407,101000,196767100,4915,4915,4915,4915,0
|
||||
20250407,100900,196767100,4915,4920,4920,4915,218
|
||||
20250407,100800,195694620,4915,4915,4915,4915,0
|
||||
20250407,100700,195694620,4915,4915,4915,4915,0
|
||||
20250407,100600,195694620,4915,4925,4930,4915,70
|
||||
20250407,100500,195349615,4915,4915,4915,4915,5
|
||||
20250407,100400,195325040,4910,4910,4910,4905,317
|
||||
20250407,100300,193768620,4910,4930,4930,4910,45
|
||||
20250407,100200,193546830,4905,4905,4905,4905,0
|
||||
20250407,100100,193546830,4905,4905,4905,4905,6
|
||||
20250407,100000,193517400,4900,4905,4905,4900,139
|
||||
20250407,095900,192835630,4930,4930,4930,4930,0
|
||||
20250407,095800,192835630,4930,4930,4930,4930,14
|
||||
20250407,095700,192766610,4900,4930,4930,4900,718
|
||||
20250407,095600,189243835,4930,4925,4930,4905,93
|
||||
20250407,095500,188785895,4905,4905,4905,4905,0
|
||||
20250407,095400,188785895,4905,4905,4905,4905,1
|
||||
20250407,095300,188780990,4905,4905,4905,4905,0
|
||||
20250407,095200,188780990,4905,4880,4905,4880,250
|
||||
20250407,095100,187559095,4880,4925,4935,4880,2262
|
||||
20250407,095000,176469790,4925,4925,4925,4925,6
|
||||
20250407,094900,176440240,4925,4925,4925,4925,1
|
||||
20250407,094800,176435315,4900,4900,4900,4900,0
|
||||
20250407,094700,176435315,4900,4905,4905,4900,181
|
||||
20250407,094600,175547805,4900,4900,4900,4900,0
|
||||
20250407,094500,175547805,4900,4935,4935,4900,1553
|
||||
20250407,094400,167934215,4935,4950,4950,4910,57
|
||||
20250407,094300,167653870,4955,4950,4955,4950,13
|
||||
20250407,094200,167589460,4950,4950,4950,4900,2194
|
||||
20250407,094100,156798850,4995,4995,4995,4995,0
|
||||
20250407,094000,156798850,4995,4985,4995,4985,537
|
||||
20250407,093900,154119430,4945,4970,4970,4945,26
|
||||
20250407,093800,153990610,4975,5010,5010,4940,2360
|
||||
20250407,093700,142255805,5010,5020,5020,5010,1458
|
||||
20250407,093600,134948755,5020,5040,5040,5020,292
|
||||
20250407,093500,133478935,5040,5050,5050,5040,490
|
||||
20250407,093400,131008135,5050,5050,5050,5050,50
|
||||
20250407,093300,130755635,5050,5050,5050,5050,260
|
||||
20250407,093200,129442635,5090,5090,5090,5090,100
|
||||
20250407,093100,128933635,5090,5090,5090,5090,0
|
||||
20250407,093000,128933635,5090,5120,5130,5090,1307
|
||||
20250407,092900,122273645,5120,5150,5150,5120,120
|
||||
20250407,092800,121658645,5140,5140,5150,5100,335
|
||||
20250407,092700,119936225,5140,5140,5150,5140,348
|
||||
20250407,092600,118146085,5120,5110,5130,5110,729
|
||||
20250407,092500,114408715,5090,5100,5120,5090,3263
|
||||
20250407,092400,97781545,5090,5090,5090,5030,1674
|
||||
20250407,092300,89267905,5090,5100,5100,5090,723
|
||||
20250407,092200,85583145,5120,5090,5120,5020,1692
|
||||
20250407,092100,76968375,5090,4940,5090,4930,4057
|
||||
20250407,092000,56624370,4935,4910,4935,4910,105
|
||||
20250407,091900,56106320,4900,4910,4910,4900,80
|
||||
20250407,091800,55714070,4935,4905,4935,4905,400
|
||||
20250407,091700,53746070,4900,4900,4935,4900,281
|
||||
20250407,091600,52368085,4895,4895,4895,4895,0
|
||||
20250407,091500,52368085,4895,4940,4945,4895,1088
|
||||
20250407,091400,46991855,4945,4945,4945,4945,565
|
||||
20250407,091300,44197930,4880,4945,4945,4880,104
|
||||
20250407,091200,43690150,4875,4875,4875,4875,522
|
||||
20250407,091100,41145400,4945,4860,4945,4860,53
|
||||
20250407,091000,40887735,4860,4860,4860,4860,200
|
||||
20250407,090900,39915735,4850,4860,4860,4850,580
|
||||
20250407,090800,37101935,4860,4880,4880,4860,50
|
||||
20250407,090700,36858735,4900,4900,4905,4900,321
|
||||
20250407,090600,35284835,4900,4885,4920,4800,1412
|
||||
20250407,090500,28439270,4920,4900,4955,4900,116
|
||||
20250407,090400,27865090,4900,4795,4950,4795,213
|
||||
20250407,090300,26841890,4650,4650,4650,4650,0
|
||||
20250407,090200,26841890,4650,5010,5010,4650,2069
|
||||
20250407,090100,16736250,5010,5000,5010,4985,899
|
||||
20250407,090000,12241280,5000,5090,5090,4990,2418
|
||||
|
Reference in New Issue
Block a user