Update 2025-04-07 2741 candle_min
This commit is contained in:
652
100660/min/candle-20250407.csv
Normal file
652
100660/min/candle-20250407.csv
Normal file
@@ -0,0 +1,652 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,195000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,194900,171123337,3220,3220,3220,3220,0
|
||||
20250407,194800,171123337,3220,3220,3220,3220,0
|
||||
20250407,194700,171123337,3220,3220,3220,3220,0
|
||||
20250407,194600,171123337,3220,3220,3220,3220,0
|
||||
20250407,194500,171123337,3220,3220,3220,3220,0
|
||||
20250407,194400,171123337,3220,3220,3220,3220,0
|
||||
20250407,194300,171123337,3220,3220,3220,3220,0
|
||||
20250407,194200,171123337,3220,3220,3220,3220,0
|
||||
20250407,194100,171123337,3220,3220,3220,3220,0
|
||||
20250407,194000,171123337,3220,3220,3220,3220,0
|
||||
20250407,193900,171123337,3220,3220,3220,3220,0
|
||||
20250407,193800,171123337,3220,3220,3220,3220,0
|
||||
20250407,193700,171123337,3220,3220,3220,3220,0
|
||||
20250407,193600,171123337,3220,3220,3220,3220,0
|
||||
20250407,193500,171123337,3220,3220,3220,3220,0
|
||||
20250407,193400,171123337,3220,3220,3220,3220,0
|
||||
20250407,193300,171123337,3220,3220,3220,3220,0
|
||||
20250407,193200,171123337,3220,3220,3220,3220,0
|
||||
20250407,193100,171123337,3220,3220,3220,3220,0
|
||||
20250407,193000,171123337,3220,3220,3220,3220,0
|
||||
20250407,192900,171123337,3220,3220,3220,3220,0
|
||||
20250407,192800,171123337,3220,3220,3220,3220,0
|
||||
20250407,192700,171123337,3220,3220,3220,3220,0
|
||||
20250407,192600,171123337,3220,3220,3220,3220,0
|
||||
20250407,192500,171123337,3220,3220,3220,3220,0
|
||||
20250407,192400,171123337,3220,3220,3220,3220,0
|
||||
20250407,192300,171123337,3220,3220,3220,3220,0
|
||||
20250407,192200,171123337,3220,3220,3220,3220,0
|
||||
20250407,192100,171123337,3220,3220,3220,3220,0
|
||||
20250407,192000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,191900,171123337,3220,3220,3220,3220,0
|
||||
20250407,191800,171123337,3220,3220,3220,3220,0
|
||||
20250407,191700,171123337,3220,3220,3220,3220,0
|
||||
20250407,191600,171123337,3220,3220,3220,3220,0
|
||||
20250407,191500,171123337,3220,3220,3220,3220,0
|
||||
20250407,191400,171123337,3220,3220,3220,3220,0
|
||||
20250407,191300,171123337,3220,3220,3220,3220,0
|
||||
20250407,191200,171123337,3220,3220,3220,3220,0
|
||||
20250407,191100,171123337,3220,3220,3220,3220,0
|
||||
20250407,191000,171123337,3220,3220,3220,3220,0
|
||||
20250407,190900,171123337,3220,3220,3220,3220,0
|
||||
20250407,190800,171123337,3220,3220,3220,3220,0
|
||||
20250407,190700,171123337,3220,3220,3220,3220,0
|
||||
20250407,190600,171123337,3220,3220,3220,3220,0
|
||||
20250407,190500,171123337,3220,3220,3220,3220,0
|
||||
20250407,190400,171123337,3220,3220,3220,3220,0
|
||||
20250407,190300,171123337,3220,3220,3220,3220,0
|
||||
20250407,190200,171123337,3220,3220,3220,3220,0
|
||||
20250407,190100,171123337,3220,3220,3220,3220,0
|
||||
20250407,190000,171123337,3220,3220,3220,3220,0
|
||||
20250407,185900,171123337,3220,3220,3220,3220,0
|
||||
20250407,185800,171123337,3220,3220,3220,3220,0
|
||||
20250407,185700,171123337,3220,3220,3220,3220,0
|
||||
20250407,185600,171123337,3220,3220,3220,3220,0
|
||||
20250407,185500,171123337,3220,3220,3220,3220,0
|
||||
20250407,185400,171123337,3220,3220,3220,3220,0
|
||||
20250407,185300,171123337,3220,3220,3220,3220,0
|
||||
20250407,185200,171123337,3220,3220,3220,3220,0
|
||||
20250407,185100,171123337,3220,3220,3220,3220,0
|
||||
20250407,185000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,184900,171123337,3220,3220,3220,3220,0
|
||||
20250407,184800,171123337,3220,3220,3220,3220,0
|
||||
20250407,184700,171123337,3220,3220,3220,3220,0
|
||||
20250407,184600,171123337,3220,3220,3220,3220,0
|
||||
20250407,184500,171123337,3220,3220,3220,3220,0
|
||||
20250407,184400,171123337,3220,3220,3220,3220,0
|
||||
20250407,184300,171123337,3220,3220,3220,3220,0
|
||||
20250407,184200,171123337,3220,3220,3220,3220,0
|
||||
20250407,184100,171123337,3220,3220,3220,3220,0
|
||||
20250407,184000,171123337,3220,3220,3220,3220,0
|
||||
20250407,183900,171123337,3220,3220,3220,3220,0
|
||||
20250407,183800,171123337,3220,3220,3220,3220,0
|
||||
20250407,183700,171123337,3220,3220,3220,3220,0
|
||||
20250407,183600,171123337,3220,3220,3220,3220,0
|
||||
20250407,183500,171123337,3220,3220,3220,3220,0
|
||||
20250407,183400,171123337,3220,3220,3220,3220,0
|
||||
20250407,183300,171123337,3220,3220,3220,3220,0
|
||||
20250407,183200,171123337,3220,3220,3220,3220,0
|
||||
20250407,183100,171123337,3220,3220,3220,3220,0
|
||||
20250407,183000,171123337,3220,3220,3220,3220,0
|
||||
20250407,182900,171123337,3220,3220,3220,3220,0
|
||||
20250407,182800,171123337,3220,3220,3220,3220,0
|
||||
20250407,182700,171123337,3220,3220,3220,3220,0
|
||||
20250407,182600,171123337,3220,3220,3220,3220,0
|
||||
20250407,182500,171123337,3220,3220,3220,3220,0
|
||||
20250407,182400,171123337,3220,3220,3220,3220,0
|
||||
20250407,182300,171123337,3220,3220,3220,3220,0
|
||||
20250407,182200,171123337,3220,3220,3220,3220,0
|
||||
20250407,182100,171123337,3220,3220,3220,3220,0
|
||||
20250407,182000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,181900,171123337,3220,3220,3220,3220,0
|
||||
20250407,181800,171123337,3220,3220,3220,3220,0
|
||||
20250407,181700,171123337,3220,3220,3220,3220,0
|
||||
20250407,181600,171123337,3220,3220,3220,3220,0
|
||||
20250407,181500,171123337,3220,3220,3220,3220,0
|
||||
20250407,181400,171123337,3220,3220,3220,3220,0
|
||||
20250407,181300,171123337,3220,3220,3220,3220,0
|
||||
20250407,181200,171123337,3220,3220,3220,3220,0
|
||||
20250407,181100,171123337,3220,3220,3220,3220,0
|
||||
20250407,181000,171123337,3220,3220,3220,3220,0
|
||||
20250407,180900,171123337,3220,3220,3220,3220,0
|
||||
20250407,180800,171123337,3220,3220,3220,3220,0
|
||||
20250407,180700,171123337,3220,3220,3220,3220,0
|
||||
20250407,180600,171123337,3220,3220,3220,3220,0
|
||||
20250407,180500,171123337,3220,3220,3220,3220,0
|
||||
20250407,180400,171123337,3220,3220,3220,3220,0
|
||||
20250407,180300,171123337,3220,3220,3220,3220,0
|
||||
20250407,180200,171123337,3220,3220,3220,3220,0
|
||||
20250407,180100,171123337,3220,3220,3220,3220,0
|
||||
20250407,180000,171123337,3220,3220,3220,3220,0
|
||||
20250407,175900,171123337,3220,3220,3220,3220,0
|
||||
20250407,175800,171123337,3220,3220,3220,3220,0
|
||||
20250407,175700,171123337,3220,3220,3220,3220,0
|
||||
20250407,175600,171123337,3220,3220,3220,3220,0
|
||||
20250407,175500,171123337,3220,3220,3220,3220,0
|
||||
20250407,175400,171123337,3220,3220,3220,3220,0
|
||||
20250407,175300,171123337,3220,3220,3220,3220,0
|
||||
20250407,175200,171123337,3220,3220,3220,3220,0
|
||||
20250407,175100,171123337,3220,3220,3220,3220,0
|
||||
20250407,175000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,174900,171123337,3220,3220,3220,3220,0
|
||||
20250407,174800,171123337,3220,3220,3220,3220,0
|
||||
20250407,174700,171123337,3220,3220,3220,3220,0
|
||||
20250407,174600,171123337,3220,3220,3220,3220,0
|
||||
20250407,174500,171123337,3220,3220,3220,3220,0
|
||||
20250407,174400,171123337,3220,3220,3220,3220,0
|
||||
20250407,174300,171123337,3220,3220,3220,3220,0
|
||||
20250407,174200,171123337,3220,3220,3220,3220,0
|
||||
20250407,174100,171123337,3220,3220,3220,3220,0
|
||||
20250407,174000,171123337,3220,3220,3220,3220,0
|
||||
20250407,173900,171123337,3220,3220,3220,3220,0
|
||||
20250407,173800,171123337,3220,3220,3220,3220,0
|
||||
20250407,173700,171123337,3220,3220,3220,3220,0
|
||||
20250407,173600,171123337,3220,3220,3220,3220,0
|
||||
20250407,173500,171123337,3220,3220,3220,3220,0
|
||||
20250407,173400,171123337,3220,3220,3220,3220,0
|
||||
20250407,173300,171123337,3220,3220,3220,3220,0
|
||||
20250407,173200,171123337,3220,3220,3220,3220,0
|
||||
20250407,173100,171123337,3220,3220,3220,3220,0
|
||||
20250407,173000,171123337,3220,3220,3220,3220,0
|
||||
20250407,172900,171123337,3220,3220,3220,3220,0
|
||||
20250407,172800,171123337,3220,3220,3220,3220,0
|
||||
20250407,172700,171123337,3220,3220,3220,3220,0
|
||||
20250407,172600,171123337,3220,3220,3220,3220,0
|
||||
20250407,172500,171123337,3220,3220,3220,3220,0
|
||||
20250407,172400,171123337,3220,3220,3220,3220,0
|
||||
20250407,172300,171123337,3220,3220,3220,3220,0
|
||||
20250407,172200,171123337,3220,3220,3220,3220,0
|
||||
20250407,172100,171123337,3220,3220,3220,3220,0
|
||||
20250407,172000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,171900,171123337,3220,3220,3220,3220,0
|
||||
20250407,171800,171123337,3220,3220,3220,3220,0
|
||||
20250407,171700,171123337,3220,3220,3220,3220,0
|
||||
20250407,171600,171123337,3220,3220,3220,3220,0
|
||||
20250407,171500,171123337,3220,3220,3220,3220,0
|
||||
20250407,171400,171123337,3220,3220,3220,3220,0
|
||||
20250407,171300,171123337,3220,3220,3220,3220,0
|
||||
20250407,171200,171123337,3220,3220,3220,3220,0
|
||||
20250407,171100,171123337,3220,3220,3220,3220,0
|
||||
20250407,171000,171123337,3220,3220,3220,3220,0
|
||||
20250407,170900,171123337,3220,3220,3220,3220,0
|
||||
20250407,170800,171123337,3220,3220,3220,3220,0
|
||||
20250407,170700,171123337,3220,3220,3220,3220,0
|
||||
20250407,170600,171123337,3220,3220,3220,3220,0
|
||||
20250407,170500,171123337,3220,3220,3220,3220,0
|
||||
20250407,170400,171123337,3220,3220,3220,3220,0
|
||||
20250407,170300,171123337,3220,3220,3220,3220,0
|
||||
20250407,170200,171123337,3220,3220,3220,3220,0
|
||||
20250407,170100,171123337,3220,3220,3220,3220,0
|
||||
20250407,170000,171123337,3220,3220,3220,3220,0
|
||||
20250407,165900,171123337,3220,3220,3220,3220,0
|
||||
20250407,165800,171123337,3220,3220,3220,3220,0
|
||||
20250407,165700,171123337,3220,3220,3220,3220,0
|
||||
20250407,165600,171123337,3220,3220,3220,3220,0
|
||||
20250407,165500,171123337,3220,3220,3220,3220,0
|
||||
20250407,165400,171123337,3220,3220,3220,3220,0
|
||||
20250407,165300,171123337,3220,3220,3220,3220,0
|
||||
20250407,165200,171123337,3220,3220,3220,3220,0
|
||||
20250407,165100,171123337,3220,3220,3220,3220,0
|
||||
20250407,165000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,164900,171123337,3220,3220,3220,3220,0
|
||||
20250407,164800,171123337,3220,3220,3220,3220,0
|
||||
20250407,164700,171123337,3220,3220,3220,3220,0
|
||||
20250407,164600,171123337,3220,3220,3220,3220,0
|
||||
20250407,164500,171123337,3220,3220,3220,3220,0
|
||||
20250407,164400,171123337,3220,3220,3220,3220,0
|
||||
20250407,164300,171123337,3220,3220,3220,3220,0
|
||||
20250407,164200,171123337,3220,3220,3220,3220,0
|
||||
20250407,164100,171123337,3220,3220,3220,3220,0
|
||||
20250407,164000,171123337,3220,3220,3220,3220,0
|
||||
20250407,163900,171123337,3220,3220,3220,3220,0
|
||||
20250407,163800,171123337,3220,3220,3220,3220,0
|
||||
20250407,163700,171123337,3220,3220,3220,3220,0
|
||||
20250407,163600,171123337,3220,3220,3220,3220,0
|
||||
20250407,163500,171123337,3220,3220,3220,3220,0
|
||||
20250407,163400,171123337,3220,3220,3220,3220,0
|
||||
20250407,163300,171123337,3220,3220,3220,3220,0
|
||||
20250407,163200,171123337,3220,3220,3220,3220,0
|
||||
20250407,163100,171123337,3220,3220,3220,3220,0
|
||||
20250407,163000,171123337,3220,3220,3220,3220,0
|
||||
20250407,162900,171123337,3220,3220,3220,3220,0
|
||||
20250407,162800,171123337,3220,3220,3220,3220,0
|
||||
20250407,162700,171123337,3220,3220,3220,3220,0
|
||||
20250407,162600,171123337,3220,3220,3220,3220,0
|
||||
20250407,162500,171123337,3220,3220,3220,3220,0
|
||||
20250407,162400,171123337,3220,3220,3220,3220,0
|
||||
20250407,162300,171123337,3220,3220,3220,3220,0
|
||||
20250407,162200,171123337,3220,3220,3220,3220,0
|
||||
20250407,162100,171123337,3220,3220,3220,3220,0
|
||||
20250407,162000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,161900,171123337,3220,3220,3220,3220,0
|
||||
20250407,161800,171123337,3220,3220,3220,3220,0
|
||||
20250407,161700,171123337,3220,3220,3220,3220,0
|
||||
20250407,161600,171123337,3220,3220,3220,3220,0
|
||||
20250407,161500,171123337,3220,3220,3220,3220,0
|
||||
20250407,161400,171123337,3220,3220,3220,3220,0
|
||||
20250407,161300,171123337,3220,3220,3220,3220,0
|
||||
20250407,161200,171123337,3220,3220,3220,3220,0
|
||||
20250407,161100,171123337,3220,3220,3220,3220,0
|
||||
20250407,161000,171123337,3220,3220,3220,3220,0
|
||||
20250407,160900,171123337,3220,3220,3220,3220,0
|
||||
20250407,160800,171123337,3220,3220,3220,3220,0
|
||||
20250407,160700,171123337,3220,3220,3220,3220,0
|
||||
20250407,160600,171123337,3220,3220,3220,3220,0
|
||||
20250407,160500,171123337,3220,3220,3220,3220,0
|
||||
20250407,160400,171123337,3220,3220,3220,3220,0
|
||||
20250407,160300,171123337,3220,3220,3220,3220,0
|
||||
20250407,160200,171123337,3220,3220,3220,3220,0
|
||||
20250407,160100,171123337,3220,3220,3220,3220,0
|
||||
20250407,160000,171123337,3220,3220,3220,3220,0
|
||||
20250407,155900,171123337,3220,3220,3220,3220,0
|
||||
20250407,155800,171123337,3220,3220,3220,3220,0
|
||||
20250407,155700,171123337,3220,3220,3220,3220,0
|
||||
20250407,155600,171123337,3220,3220,3220,3220,0
|
||||
20250407,155500,171123337,3220,3220,3220,3220,0
|
||||
20250407,155400,171123337,3220,3220,3220,3220,0
|
||||
20250407,155300,171123337,3220,3220,3220,3220,0
|
||||
20250407,155200,171123337,3220,3220,3220,3220,0
|
||||
20250407,155100,171123337,3220,3220,3220,3220,0
|
||||
20250407,155000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,154900,171123337,3220,3220,3220,3220,0
|
||||
20250407,154800,171123337,3220,3220,3220,3220,0
|
||||
20250407,154700,171123337,3220,3220,3220,3220,0
|
||||
20250407,154600,171123337,3220,3220,3220,3220,0
|
||||
20250407,154500,171123337,3220,3220,3220,3220,0
|
||||
20250407,154400,171123337,3220,3220,3220,3220,0
|
||||
20250407,154300,171123337,3220,3220,3220,3220,0
|
||||
20250407,154200,171123337,3220,3220,3220,3220,0
|
||||
20250407,154100,171123337,3220,3220,3220,3220,0
|
||||
20250407,154000,171123337,3220,3220,3220,3220,0
|
||||
20250407,153900,171123337,3220,3220,3220,3220,0
|
||||
20250407,153800,171123337,3220,3220,3220,3220,0
|
||||
20250407,153700,171123337,3220,3220,3220,3220,0
|
||||
20250407,153600,171123337,3220,3220,3220,3220,0
|
||||
20250407,153500,171123337,3220,3220,3220,3220,0
|
||||
20250407,153400,171123337,3220,3220,3220,3220,0
|
||||
20250407,153300,171123337,3220,3220,3220,3220,0
|
||||
20250407,153200,171123337,3220,3220,3220,3220,0
|
||||
20250407,153100,171123337,3220,3220,3220,3220,0
|
||||
20250407,153000,171123337,3220,3220,3220,3220,1791
|
||||
20250407,152900,165356317,3220,3220,3220,3220,0
|
||||
20250407,152800,165356317,3220,3220,3220,3220,0
|
||||
20250407,152700,165356317,3220,3220,3220,3220,0
|
||||
20250407,152600,165356317,3220,3220,3220,3220,0
|
||||
20250407,152500,165356317,3220,3220,3220,3220,0
|
||||
20250407,152400,165356317,3220,3220,3220,3220,0
|
||||
20250407,152300,165356317,3220,3220,3220,3220,0
|
||||
20250407,152200,165356317,3220,3220,3220,3220,0
|
||||
20250407,152100,165356317,3220,3220,3220,3220,0
|
||||
20250407,152000,165356317,3220,3220,3220,3220,0
|
||||
20250407,151900,165356317,3220,3220,3220,3220,0
|
||||
20250407,151800,165356317,3220,3220,3220,3220,0
|
||||
20250407,151700,165356317,3220,3220,3220,3220,0
|
||||
20250407,151600,165356317,3220,3220,3220,3220,0
|
||||
20250407,151500,165356317,3220,3220,3220,3220,0
|
||||
20250407,151400,165356317,3220,3235,3235,3220,440
|
||||
20250407,151300,163937037,3260,3260,3260,3260,12
|
||||
20250407,151200,163897917,3260,3260,3260,3260,0
|
||||
20250407,151100,163897917,3260,3260,3260,3260,151
|
||||
20250407,151000,163405657,3260,3260,3260,3260,0
|
||||
20250407,150900,163405657,3260,3260,3260,3260,0
|
||||
20250407,150800,163405657,3260,3260,3260,3260,0
|
||||
20250407,150700,163405657,3260,3260,3260,3260,0
|
||||
20250407,150600,163405657,3260,3260,3260,3260,62
|
||||
20250407,150500,163203537,3265,3265,3265,3265,0
|
||||
20250407,150400,163203537,3265,3240,3265,3240,500
|
||||
20250407,150300,161579032,3240,3240,3240,3240,0
|
||||
20250407,150200,161579032,3240,3240,3240,3240,0
|
||||
20250407,150100,161579032,3240,3240,3240,3240,15
|
||||
20250407,150000,161530432,3220,3240,3240,3220,1303
|
||||
20250407,145900,157326062,3240,3240,3240,3240,114
|
||||
20250407,145800,156956702,3240,3240,3240,3240,0
|
||||
20250407,145700,156956702,3240,3240,3240,3240,400
|
||||
20250407,145600,155660702,3250,3250,3250,3250,6
|
||||
20250407,145500,155641202,3250,3250,3250,3250,0
|
||||
20250407,145400,155641202,3250,3250,3250,3250,0
|
||||
20250407,145300,155641202,3250,3250,3250,3250,0
|
||||
20250407,145200,155641202,3250,3250,3250,3250,0
|
||||
20250407,145100,155641202,3250,3240,3250,3240,92
|
||||
20250407,145000,155342512,3240,3240,3240,3240,0
|
||||
20250407,144900,155342512,3240,3240,3240,3240,0
|
||||
20250407,144800,155342512,3240,3240,3240,3240,0
|
||||
20250407,144700,155342512,3240,3240,3240,3240,0
|
||||
20250407,144600,155342512,3240,3240,3240,3240,184
|
||||
20250407,144500,154746352,3240,3240,3240,3240,390
|
||||
20250407,144400,153482752,3240,3240,3240,3240,1
|
||||
20250407,144300,153479512,3240,3240,3240,3240,4
|
||||
20250407,144200,153466552,3240,3240,3240,3240,2
|
||||
20250407,144100,153460072,3250,3250,3250,3250,16
|
||||
20250407,144000,153408072,3240,3240,3240,3240,0
|
||||
20250407,143900,153408072,3240,3240,3250,3240,64
|
||||
20250407,143800,153200562,3255,3255,3255,3255,0
|
||||
20250407,143700,153200562,3255,3255,3255,3255,0
|
||||
20250407,143600,153200562,3255,3255,3255,3255,0
|
||||
20250407,143500,153200562,3255,3255,3255,3255,0
|
||||
20250407,143400,153200562,3255,3255,3255,3255,1
|
||||
20250407,143300,153197307,3255,3255,3255,3255,0
|
||||
20250407,143200,153197307,3255,3255,3255,3255,0
|
||||
20250407,143100,153197307,3255,3255,3255,3255,0
|
||||
20250407,143000,153197307,3255,3255,3255,3255,0
|
||||
20250407,142900,153197307,3255,3255,3255,3255,6
|
||||
20250407,142800,153177777,3255,3255,3255,3255,0
|
||||
20250407,142700,153177777,3255,3255,3255,3255,0
|
||||
20250407,142600,153177777,3255,3255,3255,3255,0
|
||||
20250407,142500,153177777,3255,3255,3255,3255,0
|
||||
20250407,142400,153177777,3255,3255,3255,3255,1
|
||||
20250407,142300,153174522,3250,3250,3250,3250,0
|
||||
20250407,142200,153174522,3250,3250,3250,3250,0
|
||||
20250407,142100,153174522,3250,3250,3250,3250,0
|
||||
20250407,142000,153174522,3250,3250,3250,3250,0
|
||||
20250407,141900,153174522,3250,3250,3250,3250,10
|
||||
20250407,141800,153142022,3255,3255,3255,3255,0
|
||||
20250407,141700,153142022,3255,3255,3255,3255,0
|
||||
20250407,141600,153142022,3255,3255,3255,3255,1
|
||||
20250407,141500,153138767,3235,3235,3235,3235,0
|
||||
20250407,141400,153138767,3235,3235,3235,3235,150
|
||||
20250407,141300,152653517,3255,3255,3255,3255,3
|
||||
20250407,141200,152643752,3255,3255,3255,3255,1
|
||||
20250407,141100,152640497,3255,3255,3255,3255,0
|
||||
20250407,141000,152640497,3255,3255,3255,3255,0
|
||||
20250407,140900,152640497,3255,3255,3255,3255,0
|
||||
20250407,140800,152640497,3255,3255,3255,3255,0
|
||||
20250407,140700,152640497,3255,3255,3255,3255,0
|
||||
20250407,140600,152640497,3255,3255,3255,3255,0
|
||||
20250407,140500,152640497,3255,3255,3255,3255,0
|
||||
20250407,140400,152640497,3255,3255,3255,3255,0
|
||||
20250407,140300,152640497,3255,3255,3255,3255,151
|
||||
20250407,140200,152148992,3255,3255,3255,3255,0
|
||||
20250407,140100,152148992,3255,3255,3255,3255,0
|
||||
20250407,140000,152148992,3255,3255,3255,3255,0
|
||||
20250407,135900,152148992,3255,3255,3255,3255,3
|
||||
20250407,135800,152139227,3225,3225,3225,3225,250
|
||||
20250407,135700,151332977,3225,3230,3230,3225,2000
|
||||
20250407,135600,144879517,3230,3230,3230,3230,0
|
||||
20250407,135500,144879517,3230,3230,3230,3230,0
|
||||
20250407,135400,144879517,3230,3230,3230,3230,0
|
||||
20250407,135300,144879517,3230,3230,3230,3230,0
|
||||
20250407,135200,144879517,3230,3230,3230,3230,208
|
||||
20250407,135100,144207677,3255,3255,3255,3255,0
|
||||
20250407,135000,144207677,3255,3255,3255,3255,0
|
||||
20250407,134900,144207677,3255,3255,3255,3255,0
|
||||
20250407,134800,144207677,3255,3255,3255,3255,0
|
||||
20250407,134700,144207677,3255,3255,3255,3255,0
|
||||
20250407,134600,144207677,3255,3255,3255,3255,250
|
||||
20250407,134500,143393927,3225,3235,3235,3225,2150
|
||||
20250407,134400,136454667,3240,3240,3240,3235,47
|
||||
20250407,134300,136302502,3235,3240,3240,3235,1241
|
||||
20250407,134200,132285162,3240,3245,3245,3240,611
|
||||
20250407,134100,130302927,3245,3245,3245,3245,0
|
||||
20250407,134000,130302927,3245,3245,3245,3245,0
|
||||
20250407,133900,130302927,3245,3245,3245,3245,180
|
||||
20250407,133800,129718827,3260,3260,3260,3260,0
|
||||
20250407,133700,129718827,3260,3260,3260,3260,0
|
||||
20250407,133600,129718827,3260,3260,3260,3260,1
|
||||
20250407,133500,129715567,3250,3250,3250,3250,0
|
||||
20250407,133400,129715567,3250,3250,3250,3250,134
|
||||
20250407,133300,129280067,3260,3260,3260,3260,0
|
||||
20250407,133200,129280067,3260,3260,3260,3260,0
|
||||
20250407,133100,129280067,3260,3260,3260,3260,0
|
||||
20250407,133000,129280067,3260,3260,3260,3260,0
|
||||
20250407,132900,129280067,3260,3260,3260,3260,0
|
||||
20250407,132800,129280067,3260,3260,3260,3260,0
|
||||
20250407,132700,129280067,3260,3260,3260,3260,0
|
||||
20250407,132600,129280067,3260,3260,3260,3260,0
|
||||
20250407,132500,129280067,3260,3260,3260,3260,0
|
||||
20250407,132400,129280067,3260,3260,3260,3260,0
|
||||
20250407,132300,129280067,3260,3260,3260,3260,0
|
||||
20250407,132200,129280067,3260,3260,3260,3260,0
|
||||
20250407,132100,129280067,3260,3260,3260,3260,0
|
||||
20250407,132000,129280067,3260,3260,3260,3260,0
|
||||
20250407,131900,129280067,3260,3260,3260,3260,0
|
||||
20250407,131800,129280067,3260,3260,3260,3260,0
|
||||
20250407,131700,129280067,3260,3260,3260,3260,0
|
||||
20250407,131600,129280067,3260,3260,3260,3260,0
|
||||
20250407,131500,129280067,3260,3260,3260,3260,0
|
||||
20250407,131400,129280067,3260,3260,3260,3260,0
|
||||
20250407,131300,129280067,3260,3260,3260,3260,0
|
||||
20250407,131200,129280067,3260,3260,3260,3260,0
|
||||
20250407,131100,129280067,3260,3260,3260,3260,6
|
||||
20250407,131000,129260507,3260,3260,3260,3260,0
|
||||
20250407,130900,129260507,3260,3260,3260,3260,0
|
||||
20250407,130800,129260507,3260,3260,3260,3260,0
|
||||
20250407,130700,129260507,3260,3260,3260,3260,0
|
||||
20250407,130600,129260507,3260,3260,3260,3260,0
|
||||
20250407,130500,129260507,3260,3260,3260,3260,0
|
||||
20250407,130400,129260507,3260,3260,3260,3260,0
|
||||
20250407,130300,129260507,3260,3260,3260,3260,0
|
||||
20250407,130200,129260507,3260,3260,3260,3260,0
|
||||
20250407,130100,129260507,3260,3260,3260,3260,0
|
||||
20250407,130000,129260507,3260,3260,3260,3260,0
|
||||
20250407,125900,129260507,3260,3260,3260,3260,0
|
||||
20250407,125800,129260507,3260,3260,3260,3260,10
|
||||
20250407,125700,129227907,3260,3260,3260,3260,0
|
||||
20250407,125600,129227907,3260,3260,3260,3260,0
|
||||
20250407,125500,129227907,3260,3260,3260,3260,0
|
||||
20250407,125400,129227907,3260,3260,3260,3260,0
|
||||
20250407,125300,129227907,3260,3255,3260,3255,161
|
||||
20250407,125200,128703547,3250,3250,3250,3250,0
|
||||
20250407,125100,128703547,3250,3250,3250,3250,0
|
||||
20250407,125000,128703547,3250,3250,3250,3250,0
|
||||
20250407,124900,128703547,3250,3250,3250,3250,0
|
||||
20250407,124800,128703547,3250,3250,3250,3250,0
|
||||
20250407,124700,128703547,3250,3250,3250,3250,110
|
||||
20250407,124600,128346047,3245,3245,3245,3245,450
|
||||
20250407,124500,126885797,3245,3245,3245,3245,0
|
||||
20250407,124400,126885797,3245,3245,3245,3245,0
|
||||
20250407,124300,126885797,3245,3250,3250,3245,258
|
||||
20250407,124200,126047917,3245,3245,3245,3245,0
|
||||
20250407,124100,126047917,3245,3245,3245,3245,0
|
||||
20250407,124000,126047917,3245,3245,3245,3245,0
|
||||
20250407,123900,126047917,3245,3245,3245,3245,500
|
||||
20250407,123800,124425417,3245,3245,3245,3245,0
|
||||
20250407,123700,124425417,3245,3250,3250,3245,500
|
||||
20250407,123600,122800527,3250,3250,3250,3250,0
|
||||
20250407,123500,122800527,3250,3250,3250,3250,0
|
||||
20250407,123400,122800527,3250,3250,3250,3250,0
|
||||
20250407,123300,122800527,3250,3260,3260,3250,246
|
||||
20250407,123200,122000212,3260,3260,3260,3260,20
|
||||
20250407,123100,121935012,3260,3260,3260,3260,0
|
||||
20250407,123000,121935012,3260,3260,3260,3260,0
|
||||
20250407,122900,121935012,3260,3260,3260,3260,59
|
||||
20250407,122800,121742672,3260,3260,3260,3260,0
|
||||
20250407,122700,121742672,3260,3260,3260,3260,0
|
||||
20250407,122600,121742672,3260,3260,3260,3260,0
|
||||
20250407,122500,121742672,3260,3260,3260,3260,0
|
||||
20250407,122400,121742672,3260,3260,3260,3260,0
|
||||
20250407,122300,121742672,3260,3260,3260,3260,0
|
||||
20250407,122200,121742672,3260,3260,3260,3260,470
|
||||
20250407,122100,120210472,3260,3260,3260,3260,0
|
||||
20250407,122000,120210472,3260,3280,3280,3260,11
|
||||
20250407,121900,120174572,3280,3280,3280,3280,0
|
||||
20250407,121800,120174572,3280,3280,3280,3280,0
|
||||
20250407,121700,120174572,3280,3280,3280,3280,0
|
||||
20250407,121600,120174572,3280,3280,3280,3280,0
|
||||
20250407,121500,120174572,3280,3280,3280,3280,15
|
||||
20250407,121400,120125372,3290,3290,3290,3290,0
|
||||
20250407,121300,120125372,3290,3290,3290,3290,0
|
||||
20250407,121200,120125372,3290,3290,3290,3290,0
|
||||
20250407,121100,120125372,3290,3290,3290,3290,0
|
||||
20250407,121000,120125372,3290,3290,3290,3290,0
|
||||
20250407,120900,120125372,3290,3290,3290,3290,1
|
||||
20250407,120800,120122082,3295,3295,3295,3295,0
|
||||
20250407,120700,120122082,3295,3295,3295,3295,0
|
||||
20250407,120600,120122082,3295,3295,3295,3220,2429
|
||||
20250407,120500,112215217,3285,3285,3285,3285,0
|
||||
20250407,120400,112215217,3285,3285,3285,3285,0
|
||||
20250407,120300,112215217,3285,3285,3285,3285,0
|
||||
20250407,120200,112215217,3285,3285,3285,3285,98
|
||||
20250407,120100,111893287,3295,3295,3295,3295,0
|
||||
20250407,120000,111893287,3295,3295,3295,3295,0
|
||||
20250407,115900,111893287,3295,3295,3295,3295,0
|
||||
20250407,115800,111893287,3295,3295,3295,3295,159
|
||||
20250407,115700,111369382,3295,3295,3295,3295,0
|
||||
20250407,115600,111369382,3295,3295,3295,3295,0
|
||||
20250407,115500,111369382,3295,3285,3295,3285,11
|
||||
20250407,115400,111333147,3285,3285,3285,3285,0
|
||||
20250407,115300,111333147,3285,3285,3285,3285,0
|
||||
20250407,115200,111333147,3285,3285,3285,3285,0
|
||||
20250407,115100,111333147,3285,3285,3285,3285,0
|
||||
20250407,115000,111333147,3285,3285,3285,3285,340
|
||||
20250407,114900,110216247,3280,3280,3280,3280,0
|
||||
20250407,114800,110216247,3280,3280,3280,3280,0
|
||||
20250407,114700,110216247,3280,3280,3280,3280,0
|
||||
20250407,114600,110216247,3280,3280,3280,3280,0
|
||||
20250407,114500,110216247,3280,3280,3280,3280,0
|
||||
20250407,114400,110216247,3280,3275,3280,3275,1046
|
||||
20250407,114300,106788017,3275,3275,3275,3275,100
|
||||
20250407,114200,106460517,3275,3275,3275,3275,0
|
||||
20250407,114100,106460517,3275,3275,3275,3275,0
|
||||
20250407,114000,106460517,3275,3275,3275,3275,0
|
||||
20250407,113900,106460517,3275,3275,3275,3275,0
|
||||
20250407,113800,106460517,3275,3275,3275,3275,0
|
||||
20250407,113700,106460517,3275,3275,3275,3275,2118
|
||||
20250407,113600,99524067,3280,3280,3280,3280,423
|
||||
20250407,113500,98136627,3280,3280,3280,3280,0
|
||||
20250407,113400,98136627,3280,3280,3280,3280,0
|
||||
20250407,113300,98136627,3280,3285,3285,3280,236
|
||||
20250407,113200,97362527,3285,3285,3285,3285,100
|
||||
20250407,113100,97034027,3285,3285,3285,3285,0
|
||||
20250407,113000,97034027,3285,3285,3285,3285,0
|
||||
20250407,112900,97034027,3285,3285,3285,3285,0
|
||||
20250407,112800,97034027,3285,3285,3285,3285,7
|
||||
20250407,112700,97011032,3290,3290,3290,3290,0
|
||||
20250407,112600,97011032,3290,3290,3290,3290,0
|
||||
20250407,112500,97011032,3290,3290,3290,3290,0
|
||||
20250407,112400,97011032,3290,3290,3290,3290,178
|
||||
20250407,112300,96425412,3295,3295,3295,3295,111
|
||||
20250407,112200,96059667,3295,3295,3295,3295,0
|
||||
20250407,112100,96059667,3295,3295,3295,3295,0
|
||||
20250407,112000,96059667,3295,3295,3295,3295,0
|
||||
20250407,111900,96059667,3295,3295,3295,3295,157
|
||||
20250407,111800,95542352,3320,3320,3320,3320,0
|
||||
20250407,111700,95542352,3320,3320,3320,3320,0
|
||||
20250407,111600,95542352,3320,3320,3320,3320,1
|
||||
20250407,111500,95539032,3325,3325,3325,3325,0
|
||||
20250407,111400,95539032,3325,3325,3325,3325,0
|
||||
20250407,111300,95539032,3325,3325,3325,3325,0
|
||||
20250407,111200,95539032,3325,3325,3325,3325,0
|
||||
20250407,111100,95539032,3325,3325,3325,3325,0
|
||||
20250407,111000,95539032,3325,3325,3325,3325,0
|
||||
20250407,110900,95539032,3325,3325,3325,3325,0
|
||||
20250407,110800,95539032,3325,3325,3325,3325,7
|
||||
20250407,110700,95515757,3325,3325,3325,3325,0
|
||||
20250407,110600,95515757,3325,3325,3325,3325,0
|
||||
20250407,110500,95515757,3325,3315,3330,3315,515
|
||||
20250407,110400,93801642,3300,3295,3300,3295,316
|
||||
20250407,110300,92758902,3290,3295,3295,3290,18
|
||||
20250407,110200,92699657,3295,3300,3300,3295,2
|
||||
20250407,110100,92693062,3300,3300,3300,3300,100
|
||||
20250407,110000,92363062,3295,3295,3295,3295,28
|
||||
20250407,105900,92270802,3295,3295,3295,3295,1
|
||||
20250407,105800,92267507,3300,3300,3300,3300,0
|
||||
20250407,105700,92267507,3300,3300,3300,3300,40
|
||||
20250407,105600,92135507,3295,3295,3295,3295,0
|
||||
20250407,105500,92135507,3295,3295,3295,3295,144
|
||||
20250407,105400,91661027,3295,3295,3295,3295,1
|
||||
20250407,105300,91657732,3290,3290,3290,3290,0
|
||||
20250407,105200,91657732,3290,3290,3290,3290,91
|
||||
20250407,105100,91358342,3282,3282,3282,3282,0
|
||||
20250407,105000,91358342,3282,3282,3282,3282,0
|
||||
20250407,104900,91358342,3282,3282,3282,3282,0
|
||||
20250407,104800,91358342,3282,3282,3282,3282,0
|
||||
20250407,104700,91358342,3282,3282,3282,3282,0
|
||||
20250407,104600,91358342,3282,3282,3282,3282,0
|
||||
20250407,104500,91358342,3282,3282,3282,3282,0
|
||||
20250407,104400,91358342,3282,3282,3282,3282,6
|
||||
20250407,104300,91338650,3280,3280,3280,3280,0
|
||||
20250407,104200,91338650,3280,3280,3280,3280,95
|
||||
20250407,104100,91027050,3295,3295,3295,3295,0
|
||||
20250407,104000,91027050,3295,3295,3295,3295,30
|
||||
20250407,103900,90928200,3280,3280,3280,3280,0
|
||||
20250407,103800,90928200,3280,3280,3280,3280,55
|
||||
20250407,103700,90747800,3290,3290,3290,3290,200
|
||||
20250407,103600,90089800,3290,3290,3290,3290,0
|
||||
20250407,103500,90089800,3290,3290,3290,3290,150
|
||||
20250407,103400,89596300,3295,3295,3295,3295,15
|
||||
20250407,103300,89546875,3295,3295,3295,3295,101
|
||||
20250407,103200,89214080,3275,3275,3275,3275,70
|
||||
20250407,103100,88984830,3270,3270,3270,3270,0
|
||||
20250407,103000,88984830,3270,3270,3270,3270,0
|
||||
20250407,102900,88984830,3270,3270,3270,3270,0
|
||||
20250407,102800,88984830,3270,3270,3270,3270,0
|
||||
20250407,102700,88984830,3270,3270,3270,3270,0
|
||||
20250407,102600,88984830,3270,3270,3270,3270,0
|
||||
20250407,102500,88984830,3270,3270,3270,3270,20
|
||||
20250407,102400,88919430,3260,3260,3260,3260,0
|
||||
20250407,102300,88919430,3260,3260,3260,3260,0
|
||||
20250407,102200,88919430,3260,3260,3260,3260,0
|
||||
20250407,102100,88919430,3260,3260,3260,3260,822
|
||||
20250407,102000,86239710,3255,3250,3255,3250,11
|
||||
20250407,101900,86203955,3245,3245,3245,3245,74
|
||||
20250407,101800,85963825,3245,3245,3245,3245,1
|
||||
20250407,101700,85960580,3235,3235,3235,3235,0
|
||||
20250407,101600,85960580,3235,3235,3235,3235,1
|
||||
20250407,101500,85957345,3245,3245,3245,3245,0
|
||||
20250407,101400,85957345,3245,3245,3245,3245,2
|
||||
20250407,101300,85950855,3245,3245,3245,3245,0
|
||||
20250407,101200,85950855,3245,3245,3245,3245,0
|
||||
20250407,101100,85950855,3245,3245,3245,3245,41
|
||||
20250407,101000,85817810,3230,3230,3230,3230,30
|
||||
20250407,100900,85720910,3230,3225,3230,3225,315
|
||||
20250407,100800,84704465,3225,3225,3225,3225,17
|
||||
20250407,100700,84649640,3245,3245,3245,3245,0
|
||||
20250407,100600,84649640,3245,3245,3245,3245,0
|
||||
20250407,100500,84649640,3245,3245,3245,3245,0
|
||||
20250407,100400,84649640,3245,3245,3245,3245,12
|
||||
20250407,100300,84610700,3245,3245,3245,3245,1
|
||||
20250407,100200,84607455,3215,3215,3215,3215,0
|
||||
20250407,100100,84607455,3215,3215,3215,3215,0
|
||||
20250407,100000,84607455,3215,3230,3230,3215,750
|
||||
20250407,095900,82191590,3230,3245,3245,3230,438
|
||||
20250407,095800,80772095,3235,3235,3235,3235,0
|
||||
20250407,095700,80772095,3235,3235,3235,3235,500
|
||||
20250407,095600,79154595,3235,3235,3235,3235,0
|
||||
20250407,095500,79154595,3235,3235,3235,3235,247
|
||||
20250407,095400,78355550,3235,3245,3245,3230,728
|
||||
20250407,095300,75999930,3235,3235,3235,3235,69
|
||||
20250407,095200,75776715,3240,3240,3245,3235,764
|
||||
20250407,095100,73303835,3245,3245,3245,3240,227
|
||||
20250407,095000,72567785,3245,3245,3245,3245,3
|
||||
20250407,094900,72558050,3245,3245,3245,3240,203
|
||||
20250407,094800,71899995,3245,3245,3245,3245,1
|
||||
20250407,094700,71896750,3245,3260,3260,3245,625
|
||||
20250407,094600,69865350,3260,3260,3260,3260,4
|
||||
20250407,094500,69852310,3255,3255,3255,3255,143
|
||||
20250407,094400,69386845,3260,3265,3265,3260,415
|
||||
20250407,094300,68033670,3265,3275,3275,3265,324
|
||||
20250407,094200,66973950,3275,3275,3275,3270,869
|
||||
20250407,094100,64129945,3275,3275,3275,3275,0
|
||||
20250407,094000,64129945,3275,3275,3275,3275,25
|
||||
20250407,093900,64048070,3270,3270,3270,3270,0
|
||||
20250407,093800,64048070,3270,3280,3280,3270,199
|
||||
20250407,093700,63396960,3275,3275,3275,3275,0
|
||||
20250407,093600,63396960,3275,3275,3275,3275,11
|
||||
20250407,093500,63360935,3280,3280,3280,3280,81
|
||||
20250407,093400,63095255,3280,3280,3280,3280,119
|
||||
20250407,093300,62704935,3290,3290,3290,3290,0
|
||||
20250407,093200,62704935,3290,3290,3290,3290,1
|
||||
20250407,093100,62701645,3270,3270,3270,3270,66
|
||||
20250407,093000,62485825,3270,3270,3270,3270,100
|
||||
20250407,092900,62158825,3270,3270,3270,3270,2
|
||||
20250407,092800,62152285,3270,3285,3285,3260,2473
|
||||
20250407,092700,54061505,3290,3305,3305,3290,2474
|
||||
20250407,092600,45914430,3310,3310,3310,3310,0
|
||||
20250407,092500,45914430,3310,3310,3310,3310,0
|
||||
20250407,092400,45914430,3310,3310,3310,3310,0
|
||||
20250407,092300,45914430,3310,3310,3310,3310,0
|
||||
20250407,092200,45914430,3310,3310,3310,3310,0
|
||||
20250407,092100,45914430,3310,3315,3315,3310,2047
|
||||
20250407,092000,39138625,3320,3320,3320,3320,1
|
||||
20250407,091900,39135305,3330,3330,3330,3330,300
|
||||
20250407,091800,38136305,3315,3315,3315,3315,0
|
||||
20250407,091700,38136305,3315,3315,3315,3315,0
|
||||
20250407,091600,38136305,3315,3315,3315,3315,50
|
||||
20250407,091500,37970555,3330,3330,3330,3330,101
|
||||
20250407,091400,37634225,3305,3310,3315,3305,319
|
||||
20250407,091300,36578335,3295,3295,3295,3295,609
|
||||
20250407,091200,34571680,3300,3305,3305,3300,126
|
||||
20250407,091100,34155875,3310,3315,3315,3310,636
|
||||
20250407,091000,32050535,3315,3325,3325,3315,226
|
||||
20250407,090900,31300475,3325,3325,3325,3325,1376
|
||||
20250407,090800,26725275,3325,3325,3325,3325,101
|
||||
20250407,090700,26389450,3325,3325,3325,3325,0
|
||||
20250407,090600,26389450,3325,3325,3325,3325,0
|
||||
20250407,090500,26389450,3325,3275,3325,3275,201
|
||||
20250407,090400,25731125,3270,3270,3270,3270,0
|
||||
20250407,090300,25731125,3270,3310,3330,3270,3384
|
||||
20250407,090200,14609585,3300,3330,3330,3300,2663
|
||||
20250407,090100,5761520,3330,3335,3335,3330,360
|
||||
20250407,090000,4562100,3330,3330,3330,3330,1370
|
||||
|
Reference in New Issue
Block a user