Update 2025-04-07 2741 candle_min
This commit is contained in:
626
061970/min/candle-20250407.csv
Normal file
626
061970/min/candle-20250407.csv
Normal file
@@ -0,0 +1,626 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,192400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,192300,811921669,2915,2915,2915,2915,0
|
||||
20250407,192200,811921669,2915,2915,2915,2915,0
|
||||
20250407,192100,811921669,2915,2915,2915,2915,0
|
||||
20250407,192000,811921669,2915,2915,2915,2915,0
|
||||
20250407,191900,811921669,2915,2915,2915,2915,0
|
||||
20250407,191800,811921669,2915,2915,2915,2915,0
|
||||
20250407,191700,811921669,2915,2915,2915,2915,0
|
||||
20250407,191600,811921669,2915,2915,2915,2915,0
|
||||
20250407,191500,811921669,2915,2915,2915,2915,0
|
||||
20250407,191400,811921669,2915,2915,2915,2915,0
|
||||
20250407,191300,811921669,2915,2915,2915,2915,0
|
||||
20250407,191200,811921669,2915,2915,2915,2915,0
|
||||
20250407,191100,811921669,2915,2915,2915,2915,0
|
||||
20250407,191000,811921669,2915,2915,2915,2915,0
|
||||
20250407,190900,811921669,2915,2915,2915,2915,0
|
||||
20250407,190800,811921669,2915,2915,2915,2915,0
|
||||
20250407,190700,811921669,2915,2915,2915,2915,0
|
||||
20250407,190600,811921669,2915,2915,2915,2915,0
|
||||
20250407,190500,811921669,2915,2915,2915,2915,0
|
||||
20250407,190400,811921669,2915,2915,2915,2915,0
|
||||
20250407,190300,811921669,2915,2915,2915,2915,0
|
||||
20250407,190200,811921669,2915,2915,2915,2915,0
|
||||
20250407,190100,811921669,2915,2915,2915,2915,0
|
||||
20250407,190000,811921669,2915,2915,2915,2915,0
|
||||
20250407,185900,811921669,2915,2915,2915,2915,0
|
||||
20250407,185800,811921669,2915,2915,2915,2915,0
|
||||
20250407,185700,811921669,2915,2915,2915,2915,0
|
||||
20250407,185600,811921669,2915,2915,2915,2915,0
|
||||
20250407,185500,811921669,2915,2915,2915,2915,0
|
||||
20250407,185400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,185300,811921669,2915,2915,2915,2915,0
|
||||
20250407,185200,811921669,2915,2915,2915,2915,0
|
||||
20250407,185100,811921669,2915,2915,2915,2915,0
|
||||
20250407,185000,811921669,2915,2915,2915,2915,0
|
||||
20250407,184900,811921669,2915,2915,2915,2915,0
|
||||
20250407,184800,811921669,2915,2915,2915,2915,0
|
||||
20250407,184700,811921669,2915,2915,2915,2915,0
|
||||
20250407,184600,811921669,2915,2915,2915,2915,0
|
||||
20250407,184500,811921669,2915,2915,2915,2915,0
|
||||
20250407,184400,811921669,2915,2915,2915,2915,0
|
||||
20250407,184300,811921669,2915,2915,2915,2915,0
|
||||
20250407,184200,811921669,2915,2915,2915,2915,0
|
||||
20250407,184100,811921669,2915,2915,2915,2915,0
|
||||
20250407,184000,811921669,2915,2915,2915,2915,0
|
||||
20250407,183900,811921669,2915,2915,2915,2915,0
|
||||
20250407,183800,811921669,2915,2915,2915,2915,0
|
||||
20250407,183700,811921669,2915,2915,2915,2915,0
|
||||
20250407,183600,811921669,2915,2915,2915,2915,0
|
||||
20250407,183500,811921669,2915,2915,2915,2915,0
|
||||
20250407,183400,811921669,2915,2915,2915,2915,0
|
||||
20250407,183300,811921669,2915,2915,2915,2915,0
|
||||
20250407,183200,811921669,2915,2915,2915,2915,0
|
||||
20250407,183100,811921669,2915,2915,2915,2915,0
|
||||
20250407,183000,811921669,2915,2915,2915,2915,0
|
||||
20250407,182900,811921669,2915,2915,2915,2915,0
|
||||
20250407,182800,811921669,2915,2915,2915,2915,0
|
||||
20250407,182700,811921669,2915,2915,2915,2915,0
|
||||
20250407,182600,811921669,2915,2915,2915,2915,0
|
||||
20250407,182500,811921669,2915,2915,2915,2915,0
|
||||
20250407,182400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,182300,811921669,2915,2915,2915,2915,0
|
||||
20250407,182200,811921669,2915,2915,2915,2915,0
|
||||
20250407,182100,811921669,2915,2915,2915,2915,0
|
||||
20250407,182000,811921669,2915,2915,2915,2915,0
|
||||
20250407,181900,811921669,2915,2915,2915,2915,0
|
||||
20250407,181800,811921669,2915,2915,2915,2915,0
|
||||
20250407,181700,811921669,2915,2915,2915,2915,0
|
||||
20250407,181600,811921669,2915,2915,2915,2915,0
|
||||
20250407,181500,811921669,2915,2915,2915,2915,0
|
||||
20250407,181400,811921669,2915,2915,2915,2915,0
|
||||
20250407,181300,811921669,2915,2915,2915,2915,0
|
||||
20250407,181200,811921669,2915,2915,2915,2915,0
|
||||
20250407,181100,811921669,2915,2915,2915,2915,0
|
||||
20250407,181000,811921669,2915,2915,2915,2915,0
|
||||
20250407,180900,811921669,2915,2915,2915,2915,0
|
||||
20250407,180800,811921669,2915,2915,2915,2915,0
|
||||
20250407,180700,811921669,2915,2915,2915,2915,0
|
||||
20250407,180600,811921669,2915,2915,2915,2915,0
|
||||
20250407,180500,811921669,2915,2915,2915,2915,0
|
||||
20250407,180400,811921669,2915,2915,2915,2915,0
|
||||
20250407,180300,811921669,2915,2915,2915,2915,0
|
||||
20250407,180200,811921669,2915,2915,2915,2915,0
|
||||
20250407,180100,811921669,2915,2915,2915,2915,0
|
||||
20250407,180000,811921669,2915,2915,2915,2915,0
|
||||
20250407,175900,811921669,2915,2915,2915,2915,0
|
||||
20250407,175800,811921669,2915,2915,2915,2915,0
|
||||
20250407,175700,811921669,2915,2915,2915,2915,0
|
||||
20250407,175600,811921669,2915,2915,2915,2915,0
|
||||
20250407,175500,811921669,2915,2915,2915,2915,0
|
||||
20250407,175400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,175300,811921669,2915,2915,2915,2915,0
|
||||
20250407,175200,811921669,2915,2915,2915,2915,0
|
||||
20250407,175100,811921669,2915,2915,2915,2915,0
|
||||
20250407,175000,811921669,2915,2915,2915,2915,0
|
||||
20250407,174900,811921669,2915,2915,2915,2915,0
|
||||
20250407,174800,811921669,2915,2915,2915,2915,0
|
||||
20250407,174700,811921669,2915,2915,2915,2915,0
|
||||
20250407,174600,811921669,2915,2915,2915,2915,0
|
||||
20250407,174500,811921669,2915,2915,2915,2915,0
|
||||
20250407,174400,811921669,2915,2915,2915,2915,0
|
||||
20250407,174300,811921669,2915,2915,2915,2915,0
|
||||
20250407,174200,811921669,2915,2915,2915,2915,0
|
||||
20250407,174100,811921669,2915,2915,2915,2915,0
|
||||
20250407,174000,811921669,2915,2915,2915,2915,0
|
||||
20250407,173900,811921669,2915,2915,2915,2915,0
|
||||
20250407,173800,811921669,2915,2915,2915,2915,0
|
||||
20250407,173700,811921669,2915,2915,2915,2915,0
|
||||
20250407,173600,811921669,2915,2915,2915,2915,0
|
||||
20250407,173500,811921669,2915,2915,2915,2915,0
|
||||
20250407,173400,811921669,2915,2915,2915,2915,0
|
||||
20250407,173300,811921669,2915,2915,2915,2915,0
|
||||
20250407,173200,811921669,2915,2915,2915,2915,0
|
||||
20250407,173100,811921669,2915,2915,2915,2915,0
|
||||
20250407,173000,811921669,2915,2915,2915,2915,0
|
||||
20250407,172900,811921669,2915,2915,2915,2915,0
|
||||
20250407,172800,811921669,2915,2915,2915,2915,0
|
||||
20250407,172700,811921669,2915,2915,2915,2915,0
|
||||
20250407,172600,811921669,2915,2915,2915,2915,0
|
||||
20250407,172500,811921669,2915,2915,2915,2915,0
|
||||
20250407,172400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,172300,811921669,2915,2915,2915,2915,0
|
||||
20250407,172200,811921669,2915,2915,2915,2915,0
|
||||
20250407,172100,811921669,2915,2915,2915,2915,0
|
||||
20250407,172000,811921669,2915,2915,2915,2915,0
|
||||
20250407,171900,811921669,2915,2915,2915,2915,0
|
||||
20250407,171800,811921669,2915,2915,2915,2915,0
|
||||
20250407,171700,811921669,2915,2915,2915,2915,0
|
||||
20250407,171600,811921669,2915,2915,2915,2915,0
|
||||
20250407,171500,811921669,2915,2915,2915,2915,0
|
||||
20250407,171400,811921669,2915,2915,2915,2915,0
|
||||
20250407,171300,811921669,2915,2915,2915,2915,0
|
||||
20250407,171200,811921669,2915,2915,2915,2915,0
|
||||
20250407,171100,811921669,2915,2915,2915,2915,0
|
||||
20250407,171000,811921669,2915,2915,2915,2915,0
|
||||
20250407,170900,811921669,2915,2915,2915,2915,0
|
||||
20250407,170800,811921669,2915,2915,2915,2915,0
|
||||
20250407,170700,811921669,2915,2915,2915,2915,0
|
||||
20250407,170600,811921669,2915,2915,2915,2915,0
|
||||
20250407,170500,811921669,2915,2915,2915,2915,0
|
||||
20250407,170400,811921669,2915,2915,2915,2915,0
|
||||
20250407,170300,811921669,2915,2915,2915,2915,0
|
||||
20250407,170200,811921669,2915,2915,2915,2915,0
|
||||
20250407,170100,811921669,2915,2915,2915,2915,0
|
||||
20250407,170000,811921669,2915,2915,2915,2915,0
|
||||
20250407,165900,811921669,2915,2915,2915,2915,0
|
||||
20250407,165800,811921669,2915,2915,2915,2915,0
|
||||
20250407,165700,811921669,2915,2915,2915,2915,0
|
||||
20250407,165600,811921669,2915,2915,2915,2915,0
|
||||
20250407,165500,811921669,2915,2915,2915,2915,0
|
||||
20250407,165400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,165300,811921669,2915,2915,2915,2915,0
|
||||
20250407,165200,811921669,2915,2915,2915,2915,0
|
||||
20250407,165100,811921669,2915,2915,2915,2915,0
|
||||
20250407,165000,811921669,2915,2915,2915,2915,0
|
||||
20250407,164900,811921669,2915,2915,2915,2915,0
|
||||
20250407,164800,811921669,2915,2915,2915,2915,0
|
||||
20250407,164700,811921669,2915,2915,2915,2915,0
|
||||
20250407,164600,811921669,2915,2915,2915,2915,0
|
||||
20250407,164500,811921669,2915,2915,2915,2915,0
|
||||
20250407,164400,811921669,2915,2915,2915,2915,0
|
||||
20250407,164300,811921669,2915,2915,2915,2915,0
|
||||
20250407,164200,811921669,2915,2915,2915,2915,0
|
||||
20250407,164100,811921669,2915,2915,2915,2915,0
|
||||
20250407,164000,811921669,2915,2915,2915,2915,0
|
||||
20250407,163900,811921669,2915,2915,2915,2915,0
|
||||
20250407,163800,811921669,2915,2915,2915,2915,0
|
||||
20250407,163700,811921669,2915,2915,2915,2915,0
|
||||
20250407,163600,811921669,2915,2915,2915,2915,0
|
||||
20250407,163500,811921669,2915,2915,2915,2915,0
|
||||
20250407,163400,811921669,2915,2915,2915,2915,0
|
||||
20250407,163300,811921669,2915,2915,2915,2915,0
|
||||
20250407,163200,811921669,2915,2915,2915,2915,0
|
||||
20250407,163100,811921669,2915,2915,2915,2915,0
|
||||
20250407,163000,811921669,2915,2915,2915,2915,0
|
||||
20250407,162900,811921669,2915,2915,2915,2915,0
|
||||
20250407,162800,811921669,2915,2915,2915,2915,0
|
||||
20250407,162700,811921669,2915,2915,2915,2915,0
|
||||
20250407,162600,811921669,2915,2915,2915,2915,0
|
||||
20250407,162500,811921669,2915,2915,2915,2915,0
|
||||
20250407,162400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,162300,811921669,2915,2915,2915,2915,0
|
||||
20250407,162200,811921669,2915,2915,2915,2915,0
|
||||
20250407,162100,811921669,2915,2915,2915,2915,0
|
||||
20250407,162000,811921669,2915,2915,2915,2915,0
|
||||
20250407,161900,811921669,2915,2915,2915,2915,0
|
||||
20250407,161800,811921669,2915,2915,2915,2915,0
|
||||
20250407,161700,811921669,2915,2915,2915,2915,0
|
||||
20250407,161600,811921669,2915,2915,2915,2915,0
|
||||
20250407,161500,811921669,2915,2915,2915,2915,0
|
||||
20250407,161400,811921669,2915,2915,2915,2915,0
|
||||
20250407,161300,811921669,2915,2915,2915,2915,0
|
||||
20250407,161200,811921669,2915,2915,2915,2915,0
|
||||
20250407,161100,811921669,2915,2915,2915,2915,0
|
||||
20250407,161000,811921669,2915,2915,2915,2915,0
|
||||
20250407,160900,811921669,2915,2915,2915,2915,0
|
||||
20250407,160800,811921669,2915,2915,2915,2915,0
|
||||
20250407,160700,811921669,2915,2915,2915,2915,0
|
||||
20250407,160600,811921669,2915,2915,2915,2915,0
|
||||
20250407,160500,811921669,2915,2915,2915,2915,0
|
||||
20250407,160400,811921669,2915,2915,2915,2915,0
|
||||
20250407,160300,811921669,2915,2915,2915,2915,0
|
||||
20250407,160200,811921669,2915,2915,2915,2915,0
|
||||
20250407,160100,811921669,2915,2915,2915,2915,0
|
||||
20250407,160000,811921669,2915,2915,2915,2915,0
|
||||
20250407,155900,811921669,2915,2915,2915,2915,0
|
||||
20250407,155800,811921669,2915,2915,2915,2915,0
|
||||
20250407,155700,811921669,2915,2915,2915,2915,0
|
||||
20250407,155600,811921669,2915,2915,2915,2915,0
|
||||
20250407,155500,811921669,2915,2915,2915,2915,0
|
||||
20250407,155400,811921669,2915,2915,2915,2915,6245
|
||||
20250407,155300,811921669,2915,2915,2915,2915,0
|
||||
20250407,155200,811921669,2915,2915,2915,2915,0
|
||||
20250407,155100,811921669,2915,2915,2915,2915,0
|
||||
20250407,155000,811921669,2915,2915,2915,2915,0
|
||||
20250407,154900,811921669,2915,2915,2915,2915,0
|
||||
20250407,154800,811921669,2915,2915,2915,2915,0
|
||||
20250407,154700,811921669,2915,2915,2915,2915,0
|
||||
20250407,154600,811921669,2915,2915,2915,2915,0
|
||||
20250407,154500,811921669,2915,2915,2915,2915,0
|
||||
20250407,154400,811921669,2915,2915,2915,2915,0
|
||||
20250407,154300,811921669,2915,2915,2915,2915,0
|
||||
20250407,154200,811921669,2915,2915,2915,2915,0
|
||||
20250407,154100,811921669,2915,2915,2915,2915,0
|
||||
20250407,154000,811921669,2915,2915,2915,2915,0
|
||||
20250407,153900,811921669,2915,2915,2915,2915,0
|
||||
20250407,153800,811921669,2915,2915,2915,2915,0
|
||||
20250407,153700,811921669,2915,2915,2915,2915,0
|
||||
20250407,153600,811921669,2915,2915,2915,2915,0
|
||||
20250407,153500,811921669,2915,2915,2915,2915,0
|
||||
20250407,153400,811921669,2915,2915,2915,2915,0
|
||||
20250407,153300,811921669,2915,2915,2915,2915,0
|
||||
20250407,153200,811921669,2915,2915,2915,2915,0
|
||||
20250407,153100,811921669,2915,2915,2915,2915,0
|
||||
20250407,153000,811921669,2915,2915,2915,2915,6245
|
||||
20250407,152900,793717494,2915,2915,2915,2915,0
|
||||
20250407,152800,793717494,2915,2915,2915,2915,0
|
||||
20250407,152700,793717494,2915,2915,2915,2915,0
|
||||
20250407,152600,793717494,2915,2915,2915,2915,0
|
||||
20250407,152500,793717494,2915,2915,2915,2915,0
|
||||
20250407,152400,793717494,2915,2915,2915,2915,0
|
||||
20250407,152300,793717494,2915,2915,2915,2915,0
|
||||
20250407,152200,793717494,2915,2915,2915,2915,0
|
||||
20250407,152100,793717494,2915,2915,2915,2915,0
|
||||
20250407,152000,793717494,2915,2915,2915,2915,0
|
||||
20250407,151900,793717494,2915,2920,2920,2915,1885
|
||||
20250407,151800,788219584,2915,2925,2925,2915,1742
|
||||
20250407,151700,783132939,2930,2930,2930,2925,523
|
||||
20250407,151600,781600574,2930,2925,2930,2920,221
|
||||
20250407,151500,780954049,2925,2920,2925,2920,401
|
||||
20250407,151400,779783124,2920,2920,2920,2920,600
|
||||
20250407,151300,778031124,2920,2920,2920,2920,0
|
||||
20250407,151200,778031124,2920,2925,2925,2920,1100
|
||||
20250407,151100,774818124,2925,2920,2925,2920,854
|
||||
20250407,151000,772324419,2925,2925,2925,2925,1000
|
||||
20250407,150900,769399419,2920,2925,2925,2920,553
|
||||
20250407,150800,767783644,2925,2930,2930,2925,1688
|
||||
20250407,150700,762845224,2930,2930,2930,2930,0
|
||||
20250407,150600,762845224,2930,2930,2930,2930,300
|
||||
20250407,150500,761966224,2930,2930,2930,2930,1
|
||||
20250407,150400,761963294,2930,2935,2935,2930,1715
|
||||
20250407,150300,756936369,2930,2930,2935,2930,660
|
||||
20250407,150200,755002274,2930,2930,2930,2930,1283
|
||||
20250407,150100,751243084,2930,2930,2930,2925,707
|
||||
20250407,150000,749172524,2940,2940,2940,2940,300
|
||||
20250407,145900,748290524,2930,2940,2940,2930,115
|
||||
20250407,145800,747953564,2935,2945,2945,2930,88
|
||||
20250407,145700,747695284,2930,2945,2945,2930,115
|
||||
20250407,145600,747357884,2945,2945,2945,2945,300
|
||||
20250407,145500,746474384,2930,2930,2930,2930,1
|
||||
20250407,145400,746471454,2930,2945,2945,2930,297
|
||||
20250407,145300,745601014,2945,2945,2945,2945,0
|
||||
20250407,145200,745601014,2945,2945,2945,2945,28
|
||||
20250407,145100,745518554,2945,2945,2945,2945,50
|
||||
20250407,145000,745371304,2930,2935,2945,2930,1123
|
||||
20250407,144900,742073264,2945,2935,2945,2935,71
|
||||
20250407,144800,741864869,2935,2950,2950,2935,1142
|
||||
20250407,144700,738513069,2935,2935,2935,2935,111
|
||||
20250407,144600,738187284,2935,2935,2935,2935,100
|
||||
20250407,144500,737893784,2930,2930,2930,2930,94
|
||||
20250407,144400,737618364,2930,2930,2930,2930,0
|
||||
20250407,144300,737618364,2930,2930,2930,2930,300
|
||||
20250407,144200,736739364,2930,2930,2930,2930,1030
|
||||
20250407,144100,733721464,2935,2935,2935,2935,0
|
||||
20250407,144000,733721464,2935,2935,2935,2935,210
|
||||
20250407,143900,733105114,2940,2940,2940,2940,16
|
||||
20250407,143800,733058074,2945,2945,2945,2945,5
|
||||
20250407,143700,733043349,2940,2940,2940,2940,7
|
||||
20250407,143600,733022769,2940,2940,2940,2940,415
|
||||
20250407,143500,731802669,2940,2940,2940,2940,0
|
||||
20250407,143400,731802669,2940,2940,2940,2940,500
|
||||
20250407,143300,730332669,2960,2940,2960,2940,302
|
||||
20250407,143200,729444749,2940,2940,2940,2940,500
|
||||
20250407,143100,727974749,2940,2940,2960,2940,2094
|
||||
20250407,143000,721802714,2960,2960,2960,2960,0
|
||||
20250407,142900,721802714,2960,2960,2960,2960,0
|
||||
20250407,142800,721802714,2960,2960,2960,2960,0
|
||||
20250407,142700,721802714,2960,2960,2960,2960,0
|
||||
20250407,142600,721802714,2960,2960,2960,2960,2000
|
||||
20250407,142500,715882714,2940,2940,2940,2940,353
|
||||
20250407,142400,714844894,2960,2960,2960,2960,0
|
||||
20250407,142300,714844894,2960,2960,2960,2960,0
|
||||
20250407,142200,714844894,2960,2960,2960,2960,1000
|
||||
20250407,142100,711884894,2960,2960,2960,2960,0
|
||||
20250407,142000,711884894,2960,2960,2960,2960,0
|
||||
20250407,141900,711884894,2960,2925,2960,2925,33483
|
||||
20250407,141800,613782569,2925,2925,2925,2925,510
|
||||
20250407,141700,612290819,2925,2925,2925,2925,0
|
||||
20250407,141600,612290819,2925,2925,2925,2925,0
|
||||
20250407,141500,612290819,2925,2925,2925,2925,40
|
||||
20250407,141400,612173819,2925,2925,2925,2925,101
|
||||
20250407,141300,611878394,2925,2920,2925,2920,701
|
||||
20250407,141200,609831469,2920,2920,2920,2920,200
|
||||
20250407,141100,609247469,2925,2925,2925,2925,2
|
||||
20250407,141000,609241619,2920,2925,2925,2920,128
|
||||
20250407,140900,608867839,2925,2925,2925,2925,1
|
||||
20250407,140800,608864914,2930,2930,2930,2930,2
|
||||
20250407,140700,608859054,2925,2925,2925,2925,0
|
||||
20250407,140600,608859054,2925,2925,2925,2925,5
|
||||
20250407,140500,608844429,2930,2925,2930,2925,14
|
||||
20250407,140400,608803429,2925,2925,2925,2925,0
|
||||
20250407,140300,608803429,2925,2925,2925,2925,0
|
||||
20250407,140200,608803429,2925,2930,2930,2920,341
|
||||
20250407,140100,607807599,2920,2920,2920,2920,0
|
||||
20250407,140000,607807599,2920,2920,2920,2920,0
|
||||
20250407,135900,607807599,2920,2920,2920,2920,0
|
||||
20250407,135800,607807599,2920,2920,2920,2920,4010
|
||||
20250407,135700,596098399,2920,2920,2920,2920,0
|
||||
20250407,135600,596098399,2920,2925,2925,2920,195
|
||||
20250407,135500,595528729,2925,2930,2930,2925,3005
|
||||
20250407,135400,586739079,2930,2930,2930,2930,6
|
||||
20250407,135300,586721499,2930,2930,2930,2930,375
|
||||
20250407,135200,585622749,2930,2930,2930,2930,157
|
||||
20250407,135100,585162739,2925,2930,2930,2925,919
|
||||
20250407,135000,582470074,2930,2925,2930,2925,1017
|
||||
20250407,134900,579491639,2925,2925,2925,2925,158
|
||||
20250407,134800,579029489,2925,2925,2925,2925,229
|
||||
20250407,134700,578359664,2925,2930,2930,2925,10304
|
||||
20250407,134600,548220459,2930,2930,2930,2930,150
|
||||
20250407,134500,547780959,2930,2925,2930,2925,172
|
||||
20250407,134400,547277359,2925,2925,2925,2925,55
|
||||
20250407,134300,547116484,2925,2925,2925,2925,4
|
||||
20250407,134200,547104784,2925,2925,2925,2925,96
|
||||
20250407,134100,546823984,2925,2930,2930,2925,1551
|
||||
20250407,134000,542286289,2930,2930,2930,2930,132
|
||||
20250407,133900,541899529,2930,2930,2930,2930,161
|
||||
20250407,133800,541427799,2935,2930,2935,2930,2610
|
||||
20250407,133700,533780474,2935,2935,2935,2930,506
|
||||
20250407,133600,532297364,2940,2940,2940,2940,0
|
||||
20250407,133500,532297364,2940,2940,2940,2940,0
|
||||
20250407,133400,532297364,2940,2940,2940,2940,0
|
||||
20250407,133300,532297364,2940,2940,2940,2940,1000
|
||||
20250407,133200,529357364,2935,2945,2945,2935,12048
|
||||
20250407,133100,493931609,2945,2945,2945,2945,636
|
||||
20250407,133000,492058589,2950,2945,2950,2945,168
|
||||
20250407,132900,491563819,2945,2945,2945,2945,0
|
||||
20250407,132800,491563819,2945,2945,2945,2945,33
|
||||
20250407,132700,491466634,2945,2945,2945,2945,2033
|
||||
20250407,132600,485479449,2950,2950,2950,2950,0
|
||||
20250407,132500,485479449,2950,2950,2950,2950,1
|
||||
20250407,132400,485476499,2950,2950,2950,2950,500
|
||||
20250407,132300,484001499,2950,2950,2950,2950,1
|
||||
20250407,132200,483998549,2945,2945,2945,2945,0
|
||||
20250407,132100,483998549,2945,2945,2945,2945,269
|
||||
20250407,132000,483206344,2945,2945,2945,2945,0
|
||||
20250407,131900,483206344,2945,2945,2945,2945,221
|
||||
20250407,131800,482555499,2945,2945,2945,2945,0
|
||||
20250407,131700,482555499,2945,2945,2945,2945,0
|
||||
20250407,131600,482555499,2945,2945,2945,2945,0
|
||||
20250407,131500,482555499,2945,2945,2945,2945,0
|
||||
20250407,131400,482555499,2945,2945,2945,2945,0
|
||||
20250407,131300,482555499,2945,2945,2945,2945,980
|
||||
20250407,131200,479669399,2950,2950,2950,2950,1222
|
||||
20250407,131100,476064499,2950,2950,2950,2950,810
|
||||
20250407,131000,473674999,2955,2955,2955,2955,10
|
||||
20250407,130900,473645449,2955,2955,2955,2955,513
|
||||
20250407,130800,472129534,2955,2955,2955,2955,65
|
||||
20250407,130700,471937459,2950,2950,2950,2950,0
|
||||
20250407,130600,471937459,2950,2950,2950,2950,20
|
||||
20250407,130500,471878459,2955,2955,2955,2955,0
|
||||
20250407,130400,471878459,2955,2955,2955,2955,210
|
||||
20250407,130300,471257909,2950,2950,2950,2950,180
|
||||
20250407,130200,470726909,2950,2950,2950,2950,201
|
||||
20250407,130100,470133959,2945,2955,2955,2945,2133
|
||||
20250407,130000,463852194,2945,2945,2945,2945,0
|
||||
20250407,125900,463852194,2945,2950,2950,2945,13
|
||||
20250407,125800,463813904,2950,2950,2950,2950,130
|
||||
20250407,125700,463430404,2950,2950,2950,2950,56
|
||||
20250407,125600,463265204,2950,2950,2950,2950,7
|
||||
20250407,125500,463244554,2950,2950,2950,2950,106
|
||||
20250407,125400,462931854,2960,2960,2960,2960,100
|
||||
20250407,125300,462635854,2940,2940,2940,2940,50
|
||||
20250407,125200,462488854,2940,2940,2940,2940,3710
|
||||
20250407,125100,451581454,2950,2950,2950,2950,20
|
||||
20250407,125000,451522454,2950,2950,2950,2950,10
|
||||
20250407,124900,451492954,2945,2945,2945,2945,0
|
||||
20250407,124800,451492954,2945,2945,2945,2945,806
|
||||
20250407,124700,449119284,2960,2960,2960,2960,1
|
||||
20250407,124600,449116324,2960,2960,2960,2960,950
|
||||
20250407,124500,446304324,2960,2960,2960,2960,2
|
||||
20250407,124400,446298404,2955,2955,2955,2955,1
|
||||
20250407,124300,446295449,2950,2950,2950,2950,21
|
||||
20250407,124200,446233499,2950,2950,2950,2950,141
|
||||
20250407,124100,445817549,2950,2950,2950,2950,300
|
||||
20250407,124000,444932549,2945,2945,2945,2945,46
|
||||
20250407,123900,444797079,2950,2950,2950,2950,64
|
||||
20250407,123800,444608279,2950,2950,2950,2950,400
|
||||
20250407,123700,443428279,2945,2960,2960,2945,2511
|
||||
20250407,123600,436033219,2960,2950,2960,2950,4548
|
||||
20250407,123500,422616139,2955,2955,2955,2955,10
|
||||
20250407,123400,422586589,2950,2950,2950,2950,0
|
||||
20250407,123300,422586589,2950,2955,2960,2950,5130
|
||||
20250407,123200,407452964,2955,2955,2955,2955,14
|
||||
20250407,123100,407411594,2960,2960,2960,2960,10
|
||||
20250407,123000,407381994,2955,2955,2955,2955,313
|
||||
20250407,122900,406457079,2965,2965,2965,2965,0
|
||||
20250407,122800,406457079,2965,2965,2965,2965,420
|
||||
20250407,122700,405211779,2960,2960,2960,2960,530
|
||||
20250407,122600,403642979,2960,2965,2965,2960,37
|
||||
20250407,122500,403533424,2955,2960,2960,2955,6862
|
||||
20250407,122400,383255009,2965,2965,2965,2965,100
|
||||
20250407,122300,382958509,2960,2960,2960,2960,0
|
||||
20250407,122200,382958509,2960,2965,2965,2960,6529
|
||||
20250407,122100,363627524,2965,2970,2970,2965,570
|
||||
20250407,122000,361937224,2970,2970,2970,2970,2
|
||||
20250407,121900,361931284,2980,2980,2980,2980,90
|
||||
20250407,121800,361663084,2980,2970,2980,2970,252
|
||||
20250407,121700,360913134,2980,2980,2980,2980,0
|
||||
20250407,121600,360913134,2980,2980,2980,2980,0
|
||||
20250407,121500,360913134,2980,2980,2980,2980,2
|
||||
20250407,121400,360907174,2970,2980,2980,2970,46
|
||||
20250407,121300,360770369,2980,2975,2985,2975,97
|
||||
20250407,121200,360480919,2975,2975,2975,2975,5
|
||||
20250407,121100,360466044,2975,2985,2985,2975,44
|
||||
20250407,121000,360335054,2985,2985,2985,2985,1
|
||||
20250407,120900,360332069,2980,2980,2980,2980,240
|
||||
20250407,120800,359616869,2980,2980,2980,2980,0
|
||||
20250407,120700,359616869,2980,2980,2980,2980,0
|
||||
20250407,120600,359616869,2980,2980,2980,2980,26
|
||||
20250407,120500,359539389,2970,2970,2970,2970,0
|
||||
20250407,120400,359539389,2970,2970,2970,2970,179
|
||||
20250407,120300,359007759,2970,2970,2970,2970,388
|
||||
20250407,120200,357855399,2970,2970,2970,2965,3855
|
||||
20250407,120100,346422324,2970,2970,2970,2970,100
|
||||
20250407,120000,346125324,2970,2970,2970,2970,10
|
||||
20250407,115900,346095624,2970,2970,2970,2970,15
|
||||
20250407,115800,346051074,2970,2970,2970,2970,30
|
||||
20250407,115700,345961974,2970,2970,2970,2970,19
|
||||
20250407,115600,345905544,2970,2970,2970,2970,244
|
||||
20250407,115500,345180864,2970,2970,2970,2970,57
|
||||
20250407,115400,345011574,2970,2975,2975,2965,302
|
||||
20250407,115300,344115724,2975,2975,2975,2975,17
|
||||
20250407,115200,344065149,2980,2980,2980,2980,25
|
||||
20250407,115100,343990649,2980,2980,2980,2980,0
|
||||
20250407,115000,343990649,2980,2980,2980,2980,0
|
||||
20250407,114900,343990649,2980,2970,2980,2970,15
|
||||
20250407,114800,343945959,2970,2970,2970,2970,24
|
||||
20250407,114700,343874679,2980,2980,2980,2980,168
|
||||
20250407,114600,343374039,2970,2970,2970,2970,763
|
||||
20250407,114500,341107929,2970,2970,2970,2970,0
|
||||
20250407,114400,341107929,2970,2970,2970,2970,1297
|
||||
20250407,114300,337255839,2970,2970,2970,2970,30
|
||||
20250407,114200,337166739,2970,2970,2970,2970,82
|
||||
20250407,114100,336923199,2970,2970,2970,2970,101
|
||||
20250407,114000,336623229,2970,2970,2970,2970,10
|
||||
20250407,113900,336593529,2970,2970,2970,2970,0
|
||||
20250407,113800,336593529,2970,2970,2970,2970,35
|
||||
20250407,113700,336489579,2970,2970,2970,2970,17
|
||||
20250407,113600,336439089,2970,2970,2970,2970,3
|
||||
20250407,113500,336430179,2970,2970,2970,2965,331
|
||||
20250407,113400,335448509,2970,2970,2970,2970,201
|
||||
20250407,113300,334851539,2970,2970,2970,2970,33
|
||||
20250407,113200,334753529,2970,2970,2970,2970,1
|
||||
20250407,113100,334750559,2970,2970,2970,2970,0
|
||||
20250407,113000,334750559,2970,2970,2970,2970,0
|
||||
20250407,112900,334750559,2970,2970,2970,2970,932
|
||||
20250407,112800,331982519,2970,2970,2970,2970,25
|
||||
20250407,112700,331908269,2975,2980,2980,2975,311
|
||||
20250407,112600,330982994,2975,2975,2975,2975,0
|
||||
20250407,112500,330982994,2975,2975,2975,2975,0
|
||||
20250407,112400,330982994,2975,2975,2975,2975,24
|
||||
20250407,112300,330911594,2975,2985,2985,2975,601
|
||||
20250407,112200,329121494,2980,2980,2980,2980,0
|
||||
20250407,112100,329121494,2980,2980,2980,2980,0
|
||||
20250407,112000,329121494,2980,2980,2980,2980,0
|
||||
20250407,111900,329121494,2980,2980,2980,2980,0
|
||||
20250407,111800,329121494,2980,2990,2990,2980,234
|
||||
20250407,111700,328422169,2990,2990,2990,2990,10
|
||||
20250407,111600,328392269,2990,2990,2990,2990,1
|
||||
20250407,111500,328389279,2990,2990,2990,2990,2
|
||||
20250407,111400,328383299,2990,2990,2990,2990,16
|
||||
20250407,111300,328335459,2985,2985,2985,2985,114
|
||||
20250407,111200,327995169,2990,2990,2990,2990,17
|
||||
20250407,111100,327944339,2990,2990,2990,2990,1
|
||||
20250407,111000,327941349,2990,2990,2990,2990,12
|
||||
20250407,110900,327905469,2990,2990,2990,2990,110
|
||||
20250407,110800,327576569,2990,2990,2995,2990,703
|
||||
20250407,110700,325474594,2990,2990,2990,2990,370
|
||||
20250407,110600,324368294,2990,2990,2990,2990,40
|
||||
20250407,110500,324248694,2995,2985,2995,2985,1314
|
||||
20250407,110400,320320929,2985,2985,2985,2985,229
|
||||
20250407,110300,319637364,2980,2980,2980,2980,366
|
||||
20250407,110200,318546684,2980,2980,2980,2980,22
|
||||
20250407,110100,318481124,2975,2975,2975,2975,207
|
||||
20250407,110000,317865299,2975,2975,2975,2975,623
|
||||
20250407,105900,316011874,2980,2980,2980,2980,1
|
||||
20250407,105800,316008894,2980,2980,2980,2980,363
|
||||
20250407,105700,314927154,2985,2980,2985,2980,378
|
||||
20250407,105600,313800009,2980,2980,2980,2980,88
|
||||
20250407,105500,313537769,2985,2985,2985,2985,27
|
||||
20250407,105400,313457174,2985,2985,2985,2985,1
|
||||
20250407,105300,313454189,2985,2985,2985,2985,1
|
||||
20250407,105200,313451204,2980,2980,2980,2980,7
|
||||
20250407,105100,313430344,2980,2980,2980,2980,10
|
||||
20250407,105000,313400544,2980,2980,2980,2980,151
|
||||
20250407,104900,312950564,2980,2982,2982,2980,83
|
||||
20250407,104800,312703220,2980,2980,2980,2980,615
|
||||
20250407,104700,310870520,2980,2980,2985,2980,30
|
||||
20250407,104600,310781070,2985,2985,2985,2985,30
|
||||
20250407,104500,310691520,2975,2975,2975,2975,61
|
||||
20250407,104400,310510045,2975,2975,2975,2975,524
|
||||
20250407,104300,308951145,2975,2975,2975,2975,300
|
||||
20250407,104200,308058645,2975,2980,2980,2975,340
|
||||
20250407,104100,307047045,2970,2975,2980,2970,550
|
||||
20250407,104000,305408800,2975,2980,2980,2975,178
|
||||
20250407,103900,304879245,2980,2980,2980,2980,10
|
||||
20250407,103800,304849445,2980,2980,2980,2980,50
|
||||
20250407,103700,304700445,2980,2980,2980,2980,74
|
||||
20250407,103600,304479925,2975,2975,2975,2975,0
|
||||
20250407,103500,304479925,2975,2975,2975,2975,15
|
||||
20250407,103400,304435300,2980,2980,2980,2980,0
|
||||
20250407,103300,304435300,2980,2980,2980,2980,7
|
||||
20250407,103200,304414440,2975,2980,2980,2975,91
|
||||
20250407,103100,304143700,2980,2985,2985,2980,188
|
||||
20250407,103000,303583310,2985,2985,2985,2985,1
|
||||
20250407,102900,303580325,2980,2990,2990,2980,72
|
||||
20250407,102800,303365645,2990,2985,2990,2985,501
|
||||
20250407,102700,301869575,2980,2980,2980,2980,485
|
||||
20250407,102600,300424275,2980,2980,2980,2980,273
|
||||
20250407,102500,299610735,2970,2970,2970,2970,332
|
||||
20250407,102400,298624695,2970,2970,2970,2970,27
|
||||
20250407,102300,298544505,2970,2970,2970,2970,1363
|
||||
20250407,102200,294496395,2970,2970,2970,2970,36
|
||||
20250407,102100,294389475,2970,2970,2970,2970,28
|
||||
20250407,102000,294306315,2960,2960,2960,2960,0
|
||||
20250407,101900,294306315,2960,2980,2980,2960,17
|
||||
20250407,101800,294255715,2980,2980,2980,2980,1
|
||||
20250407,101700,294252735,2980,2980,2980,2980,0
|
||||
20250407,101600,294252735,2980,2985,2985,2960,41
|
||||
20250407,101500,294130730,2985,2955,2985,2955,512
|
||||
20250407,101400,292611525,2950,2950,2950,2950,0
|
||||
20250407,101300,292611525,2950,2950,2950,2950,89
|
||||
20250407,101200,292348975,2955,2955,2955,2955,9
|
||||
20250407,101100,292322380,2955,2955,2955,2955,23
|
||||
20250407,101000,292254415,2955,2955,2955,2955,428
|
||||
20250407,100900,290989675,2955,2950,2955,2950,1121
|
||||
20250407,100800,287677125,2955,2955,2955,2955,22
|
||||
20250407,100700,287612115,2955,2955,2955,2955,0
|
||||
20250407,100600,287612115,2955,2950,2955,2950,1121
|
||||
20250407,100500,284305115,2955,2975,2975,2955,1150
|
||||
20250407,100400,280906500,2960,2960,2960,2960,38
|
||||
20250407,100300,280794020,2960,2960,2960,2960,0
|
||||
20250407,100200,280794020,2960,2965,2965,2960,285
|
||||
20250407,100100,279949245,2950,2960,2960,2950,321
|
||||
20250407,100000,279001675,2960,2945,2960,2945,432
|
||||
20250407,095900,277727710,2945,2950,2950,2945,3581
|
||||
20250407,095800,267170860,2950,2955,2960,2950,1486
|
||||
20250407,095700,262774970,2955,2955,2955,2955,65
|
||||
20250407,095600,262582895,2960,2970,2975,2955,3688
|
||||
20250407,095500,251653150,2970,2985,2985,2970,6
|
||||
20250407,095400,251635285,2970,2970,2970,2970,1948
|
||||
20250407,095300,245849725,2975,2975,2975,2975,121
|
||||
20250407,095200,245489750,2975,2985,2985,2975,80
|
||||
20250407,095100,245251740,2985,2985,2985,2985,2
|
||||
20250407,095000,245245770,2985,2985,2985,2975,23
|
||||
20250407,094900,245177315,2990,2990,2990,2990,1
|
||||
20250407,094800,245174325,2990,2990,2990,2990,4
|
||||
20250407,094700,245162365,2990,2970,2990,2970,400
|
||||
20250407,094600,243968465,2970,2975,2975,2970,2106
|
||||
20250407,094500,237713595,2970,2970,2970,2970,0
|
||||
20250407,094400,237713595,2970,2975,2975,2970,22
|
||||
20250407,094300,237648250,2990,2985,2990,2975,5869
|
||||
20250407,094200,220161190,2985,2990,2990,2985,7
|
||||
20250407,094100,220140275,2990,2990,2990,2990,400
|
||||
20250407,094000,218944275,2990,2990,2990,2990,0
|
||||
20250407,093900,218944275,2990,2985,2990,2985,7375
|
||||
20250407,093800,196916575,2985,2985,2985,2985,2
|
||||
20250407,093700,196910605,2985,2985,2985,2980,676
|
||||
20250407,093600,194895245,2985,2985,2985,2980,1766
|
||||
20250407,093500,189625890,2985,2985,2990,2985,648
|
||||
20250407,093400,187691010,2990,2985,2995,2985,425
|
||||
20250407,093300,186419360,2990,2995,2995,2990,5817
|
||||
20250407,093200,169010185,2995,2995,2995,2995,50
|
||||
20250407,093100,168860435,2995,2995,2995,2990,2007
|
||||
20250407,093000,162854545,2995,3000,3000,2995,1217
|
||||
20250407,092900,159209380,3000,3000,3000,3000,64
|
||||
20250407,092800,159017380,3000,2995,3000,2995,4889
|
||||
20250407,092700,144354825,2995,2995,2995,2995,1000
|
||||
20250407,092600,141359825,2995,3000,3000,2995,7830
|
||||
20250407,092500,117878390,3000,3000,3000,3000,675
|
||||
20250407,092400,115853390,3000,3005,3005,3000,587
|
||||
20250407,092300,114090890,3005,3005,3005,3005,3
|
||||
20250407,092200,114081875,3000,3015,3015,3000,4588
|
||||
20250407,092100,100316860,3020,3030,3030,3020,25
|
||||
20250407,092000,100241185,3030,3010,3030,3005,360
|
||||
20250407,091900,99158085,3030,3030,3030,3030,10
|
||||
20250407,091800,99127785,3020,3020,3020,3015,100
|
||||
20250407,091700,98825990,3025,3030,3030,3020,405
|
||||
20250407,091600,97598875,3030,3030,3030,3030,0
|
||||
20250407,091500,97598875,3030,3030,3030,3020,598
|
||||
20250407,091400,95791485,3030,3010,3030,3010,1029
|
||||
20250407,091300,92688800,3005,3000,3010,2990,356
|
||||
20250407,091200,91621200,3010,3010,3010,2990,55
|
||||
20250407,091100,91456350,2990,3015,3015,2990,687
|
||||
20250407,091000,89397490,3015,3015,3015,3000,2489
|
||||
20250407,090900,81928960,3015,3035,3035,3000,8697
|
||||
20250407,090800,55780535,3060,3060,3060,3060,0
|
||||
20250407,090700,55780535,3060,3035,3060,3030,201
|
||||
20250407,090600,55171315,3075,3075,3075,3035,9
|
||||
20250407,090500,55143720,3080,3080,3080,3000,12446
|
||||
20250407,090400,17569385,3050,3030,3050,3030,472
|
||||
20250407,090300,16135005,3045,3045,3045,3030,370
|
||||
20250407,090200,15008370,3035,3050,3050,3030,1321
|
||||
20250407,090100,10999170,3050,3075,3075,3025,1622
|
||||
20250407,090000,6072025,3105,3100,3110,3075,1959
|
||||
|
Reference in New Issue
Block a user