Update 2025-04-07 2741 candle_min
This commit is contained in:
660
119830/min/candle-20250407.csv
Normal file
660
119830/min/candle-20250407.csv
Normal file
@@ -0,0 +1,660 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,195800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,195700,481038525,5060,5060,5060,5060,0
|
||||
20250407,195600,481038525,5060,5060,5060,5060,0
|
||||
20250407,195500,481038525,5060,5060,5060,5060,0
|
||||
20250407,195400,481038525,5060,5060,5060,5060,0
|
||||
20250407,195300,481038525,5060,5060,5060,5060,0
|
||||
20250407,195200,481038525,5060,5060,5060,5060,0
|
||||
20250407,195100,481038525,5060,5060,5060,5060,0
|
||||
20250407,195000,481038525,5060,5060,5060,5060,0
|
||||
20250407,194900,481038525,5060,5060,5060,5060,0
|
||||
20250407,194800,481038525,5060,5060,5060,5060,0
|
||||
20250407,194700,481038525,5060,5060,5060,5060,0
|
||||
20250407,194600,481038525,5060,5060,5060,5060,0
|
||||
20250407,194500,481038525,5060,5060,5060,5060,0
|
||||
20250407,194400,481038525,5060,5060,5060,5060,0
|
||||
20250407,194300,481038525,5060,5060,5060,5060,0
|
||||
20250407,194200,481038525,5060,5060,5060,5060,0
|
||||
20250407,194100,481038525,5060,5060,5060,5060,0
|
||||
20250407,194000,481038525,5060,5060,5060,5060,0
|
||||
20250407,193900,481038525,5060,5060,5060,5060,0
|
||||
20250407,193800,481038525,5060,5060,5060,5060,0
|
||||
20250407,193700,481038525,5060,5060,5060,5060,0
|
||||
20250407,193600,481038525,5060,5060,5060,5060,0
|
||||
20250407,193500,481038525,5060,5060,5060,5060,0
|
||||
20250407,193400,481038525,5060,5060,5060,5060,0
|
||||
20250407,193300,481038525,5060,5060,5060,5060,0
|
||||
20250407,193200,481038525,5060,5060,5060,5060,0
|
||||
20250407,193100,481038525,5060,5060,5060,5060,0
|
||||
20250407,193000,481038525,5060,5060,5060,5060,0
|
||||
20250407,192900,481038525,5060,5060,5060,5060,0
|
||||
20250407,192800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,192700,481038525,5060,5060,5060,5060,0
|
||||
20250407,192600,481038525,5060,5060,5060,5060,0
|
||||
20250407,192500,481038525,5060,5060,5060,5060,0
|
||||
20250407,192400,481038525,5060,5060,5060,5060,0
|
||||
20250407,192300,481038525,5060,5060,5060,5060,0
|
||||
20250407,192200,481038525,5060,5060,5060,5060,0
|
||||
20250407,192100,481038525,5060,5060,5060,5060,0
|
||||
20250407,192000,481038525,5060,5060,5060,5060,0
|
||||
20250407,191900,481038525,5060,5060,5060,5060,0
|
||||
20250407,191800,481038525,5060,5060,5060,5060,0
|
||||
20250407,191700,481038525,5060,5060,5060,5060,0
|
||||
20250407,191600,481038525,5060,5060,5060,5060,0
|
||||
20250407,191500,481038525,5060,5060,5060,5060,0
|
||||
20250407,191400,481038525,5060,5060,5060,5060,0
|
||||
20250407,191300,481038525,5060,5060,5060,5060,0
|
||||
20250407,191200,481038525,5060,5060,5060,5060,0
|
||||
20250407,191100,481038525,5060,5060,5060,5060,0
|
||||
20250407,191000,481038525,5060,5060,5060,5060,0
|
||||
20250407,190900,481038525,5060,5060,5060,5060,0
|
||||
20250407,190800,481038525,5060,5060,5060,5060,0
|
||||
20250407,190700,481038525,5060,5060,5060,5060,0
|
||||
20250407,190600,481038525,5060,5060,5060,5060,0
|
||||
20250407,190500,481038525,5060,5060,5060,5060,0
|
||||
20250407,190400,481038525,5060,5060,5060,5060,0
|
||||
20250407,190300,481038525,5060,5060,5060,5060,0
|
||||
20250407,190200,481038525,5060,5060,5060,5060,0
|
||||
20250407,190100,481038525,5060,5060,5060,5060,0
|
||||
20250407,190000,481038525,5060,5060,5060,5060,0
|
||||
20250407,185900,481038525,5060,5060,5060,5060,0
|
||||
20250407,185800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,185700,481038525,5060,5060,5060,5060,0
|
||||
20250407,185600,481038525,5060,5060,5060,5060,0
|
||||
20250407,185500,481038525,5060,5060,5060,5060,0
|
||||
20250407,185400,481038525,5060,5060,5060,5060,0
|
||||
20250407,185300,481038525,5060,5060,5060,5060,0
|
||||
20250407,185200,481038525,5060,5060,5060,5060,0
|
||||
20250407,185100,481038525,5060,5060,5060,5060,0
|
||||
20250407,185000,481038525,5060,5060,5060,5060,0
|
||||
20250407,184900,481038525,5060,5060,5060,5060,0
|
||||
20250407,184800,481038525,5060,5060,5060,5060,0
|
||||
20250407,184700,481038525,5060,5060,5060,5060,0
|
||||
20250407,184600,481038525,5060,5060,5060,5060,0
|
||||
20250407,184500,481038525,5060,5060,5060,5060,0
|
||||
20250407,184400,481038525,5060,5060,5060,5060,0
|
||||
20250407,184300,481038525,5060,5060,5060,5060,0
|
||||
20250407,184200,481038525,5060,5060,5060,5060,0
|
||||
20250407,184100,481038525,5060,5060,5060,5060,0
|
||||
20250407,184000,481038525,5060,5060,5060,5060,0
|
||||
20250407,183900,481038525,5060,5060,5060,5060,0
|
||||
20250407,183800,481038525,5060,5060,5060,5060,0
|
||||
20250407,183700,481038525,5060,5060,5060,5060,0
|
||||
20250407,183600,481038525,5060,5060,5060,5060,0
|
||||
20250407,183500,481038525,5060,5060,5060,5060,0
|
||||
20250407,183400,481038525,5060,5060,5060,5060,0
|
||||
20250407,183300,481038525,5060,5060,5060,5060,0
|
||||
20250407,183200,481038525,5060,5060,5060,5060,0
|
||||
20250407,183100,481038525,5060,5060,5060,5060,0
|
||||
20250407,183000,481038525,5060,5060,5060,5060,0
|
||||
20250407,182900,481038525,5060,5060,5060,5060,0
|
||||
20250407,182800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,182700,481038525,5060,5060,5060,5060,0
|
||||
20250407,182600,481038525,5060,5060,5060,5060,0
|
||||
20250407,182500,481038525,5060,5060,5060,5060,0
|
||||
20250407,182400,481038525,5060,5060,5060,5060,0
|
||||
20250407,182300,481038525,5060,5060,5060,5060,0
|
||||
20250407,182200,481038525,5060,5060,5060,5060,0
|
||||
20250407,182100,481038525,5060,5060,5060,5060,0
|
||||
20250407,182000,481038525,5060,5060,5060,5060,0
|
||||
20250407,181900,481038525,5060,5060,5060,5060,0
|
||||
20250407,181800,481038525,5060,5060,5060,5060,0
|
||||
20250407,181700,481038525,5060,5060,5060,5060,0
|
||||
20250407,181600,481038525,5060,5060,5060,5060,0
|
||||
20250407,181500,481038525,5060,5060,5060,5060,0
|
||||
20250407,181400,481038525,5060,5060,5060,5060,0
|
||||
20250407,181300,481038525,5060,5060,5060,5060,0
|
||||
20250407,181200,481038525,5060,5060,5060,5060,0
|
||||
20250407,181100,481038525,5060,5060,5060,5060,0
|
||||
20250407,181000,481038525,5060,5060,5060,5060,0
|
||||
20250407,180900,481038525,5060,5060,5060,5060,0
|
||||
20250407,180800,481038525,5060,5060,5060,5060,0
|
||||
20250407,180700,481038525,5060,5060,5060,5060,0
|
||||
20250407,180600,481038525,5060,5060,5060,5060,0
|
||||
20250407,180500,481038525,5060,5060,5060,5060,0
|
||||
20250407,180400,481038525,5060,5060,5060,5060,0
|
||||
20250407,180300,481038525,5060,5060,5060,5060,0
|
||||
20250407,180200,481038525,5060,5060,5060,5060,0
|
||||
20250407,180100,481038525,5060,5060,5060,5060,0
|
||||
20250407,180000,481038525,5060,5060,5060,5060,0
|
||||
20250407,175900,481038525,5060,5060,5060,5060,0
|
||||
20250407,175800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,175700,481038525,5060,5060,5060,5060,0
|
||||
20250407,175600,481038525,5060,5060,5060,5060,0
|
||||
20250407,175500,481038525,5060,5060,5060,5060,0
|
||||
20250407,175400,481038525,5060,5060,5060,5060,0
|
||||
20250407,175300,481038525,5060,5060,5060,5060,0
|
||||
20250407,175200,481038525,5060,5060,5060,5060,0
|
||||
20250407,175100,481038525,5060,5060,5060,5060,0
|
||||
20250407,175000,481038525,5060,5060,5060,5060,0
|
||||
20250407,174900,481038525,5060,5060,5060,5060,0
|
||||
20250407,174800,481038525,5060,5060,5060,5060,0
|
||||
20250407,174700,481038525,5060,5060,5060,5060,0
|
||||
20250407,174600,481038525,5060,5060,5060,5060,0
|
||||
20250407,174500,481038525,5060,5060,5060,5060,0
|
||||
20250407,174400,481038525,5060,5060,5060,5060,0
|
||||
20250407,174300,481038525,5060,5060,5060,5060,0
|
||||
20250407,174200,481038525,5060,5060,5060,5060,0
|
||||
20250407,174100,481038525,5060,5060,5060,5060,0
|
||||
20250407,174000,481038525,5060,5060,5060,5060,0
|
||||
20250407,173900,481038525,5060,5060,5060,5060,0
|
||||
20250407,173800,481038525,5060,5060,5060,5060,0
|
||||
20250407,173700,481038525,5060,5060,5060,5060,0
|
||||
20250407,173600,481038525,5060,5060,5060,5060,0
|
||||
20250407,173500,481038525,5060,5060,5060,5060,0
|
||||
20250407,173400,481038525,5060,5060,5060,5060,0
|
||||
20250407,173300,481038525,5060,5060,5060,5060,0
|
||||
20250407,173200,481038525,5060,5060,5060,5060,0
|
||||
20250407,173100,481038525,5060,5060,5060,5060,0
|
||||
20250407,173000,481038525,5060,5060,5060,5060,0
|
||||
20250407,172900,481038525,5060,5060,5060,5060,0
|
||||
20250407,172800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,172700,481038525,5060,5060,5060,5060,0
|
||||
20250407,172600,481038525,5060,5060,5060,5060,0
|
||||
20250407,172500,481038525,5060,5060,5060,5060,0
|
||||
20250407,172400,481038525,5060,5060,5060,5060,0
|
||||
20250407,172300,481038525,5060,5060,5060,5060,0
|
||||
20250407,172200,481038525,5060,5060,5060,5060,0
|
||||
20250407,172100,481038525,5060,5060,5060,5060,0
|
||||
20250407,172000,481038525,5060,5060,5060,5060,0
|
||||
20250407,171900,481038525,5060,5060,5060,5060,0
|
||||
20250407,171800,481038525,5060,5060,5060,5060,0
|
||||
20250407,171700,481038525,5060,5060,5060,5060,0
|
||||
20250407,171600,481038525,5060,5060,5060,5060,0
|
||||
20250407,171500,481038525,5060,5060,5060,5060,0
|
||||
20250407,171400,481038525,5060,5060,5060,5060,0
|
||||
20250407,171300,481038525,5060,5060,5060,5060,0
|
||||
20250407,171200,481038525,5060,5060,5060,5060,0
|
||||
20250407,171100,481038525,5060,5060,5060,5060,0
|
||||
20250407,171000,481038525,5060,5060,5060,5060,0
|
||||
20250407,170900,481038525,5060,5060,5060,5060,0
|
||||
20250407,170800,481038525,5060,5060,5060,5060,0
|
||||
20250407,170700,481038525,5060,5060,5060,5060,0
|
||||
20250407,170600,481038525,5060,5060,5060,5060,0
|
||||
20250407,170500,481038525,5060,5060,5060,5060,0
|
||||
20250407,170400,481038525,5060,5060,5060,5060,0
|
||||
20250407,170300,481038525,5060,5060,5060,5060,0
|
||||
20250407,170200,481038525,5060,5060,5060,5060,0
|
||||
20250407,170100,481038525,5060,5060,5060,5060,0
|
||||
20250407,170000,481038525,5060,5060,5060,5060,0
|
||||
20250407,165900,481038525,5060,5060,5060,5060,0
|
||||
20250407,165800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,165700,481038525,5060,5060,5060,5060,0
|
||||
20250407,165600,481038525,5060,5060,5060,5060,0
|
||||
20250407,165500,481038525,5060,5060,5060,5060,0
|
||||
20250407,165400,481038525,5060,5060,5060,5060,0
|
||||
20250407,165300,481038525,5060,5060,5060,5060,0
|
||||
20250407,165200,481038525,5060,5060,5060,5060,0
|
||||
20250407,165100,481038525,5060,5060,5060,5060,0
|
||||
20250407,165000,481038525,5060,5060,5060,5060,0
|
||||
20250407,164900,481038525,5060,5060,5060,5060,0
|
||||
20250407,164800,481038525,5060,5060,5060,5060,0
|
||||
20250407,164700,481038525,5060,5060,5060,5060,0
|
||||
20250407,164600,481038525,5060,5060,5060,5060,0
|
||||
20250407,164500,481038525,5060,5060,5060,5060,0
|
||||
20250407,164400,481038525,5060,5060,5060,5060,0
|
||||
20250407,164300,481038525,5060,5060,5060,5060,0
|
||||
20250407,164200,481038525,5060,5060,5060,5060,0
|
||||
20250407,164100,481038525,5060,5060,5060,5060,0
|
||||
20250407,164000,481038525,5060,5060,5060,5060,0
|
||||
20250407,163900,481038525,5060,5060,5060,5060,0
|
||||
20250407,163800,481038525,5060,5060,5060,5060,0
|
||||
20250407,163700,481038525,5060,5060,5060,5060,0
|
||||
20250407,163600,481038525,5060,5060,5060,5060,0
|
||||
20250407,163500,481038525,5060,5060,5060,5060,0
|
||||
20250407,163400,481038525,5060,5060,5060,5060,0
|
||||
20250407,163300,481038525,5060,5060,5060,5060,0
|
||||
20250407,163200,481038525,5060,5060,5060,5060,0
|
||||
20250407,163100,481038525,5060,5060,5060,5060,0
|
||||
20250407,163000,481038525,5060,5060,5060,5060,0
|
||||
20250407,162900,481038525,5060,5060,5060,5060,0
|
||||
20250407,162800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,162700,481038525,5060,5060,5060,5060,0
|
||||
20250407,162600,481038525,5060,5060,5060,5060,0
|
||||
20250407,162500,481038525,5060,5060,5060,5060,0
|
||||
20250407,162400,481038525,5060,5060,5060,5060,0
|
||||
20250407,162300,481038525,5060,5060,5060,5060,0
|
||||
20250407,162200,481038525,5060,5060,5060,5060,0
|
||||
20250407,162100,481038525,5060,5060,5060,5060,0
|
||||
20250407,162000,481038525,5060,5060,5060,5060,0
|
||||
20250407,161900,481038525,5060,5060,5060,5060,0
|
||||
20250407,161800,481038525,5060,5060,5060,5060,0
|
||||
20250407,161700,481038525,5060,5060,5060,5060,0
|
||||
20250407,161600,481038525,5060,5060,5060,5060,0
|
||||
20250407,161500,481038525,5060,5060,5060,5060,0
|
||||
20250407,161400,481038525,5060,5060,5060,5060,0
|
||||
20250407,161300,481038525,5060,5060,5060,5060,0
|
||||
20250407,161200,481038525,5060,5060,5060,5060,0
|
||||
20250407,161100,481038525,5060,5060,5060,5060,0
|
||||
20250407,161000,481038525,5060,5060,5060,5060,0
|
||||
20250407,160900,481038525,5060,5060,5060,5060,0
|
||||
20250407,160800,481038525,5060,5060,5060,5060,0
|
||||
20250407,160700,481038525,5060,5060,5060,5060,0
|
||||
20250407,160600,481038525,5060,5060,5060,5060,0
|
||||
20250407,160500,481038525,5060,5060,5060,5060,0
|
||||
20250407,160400,481038525,5060,5060,5060,5060,0
|
||||
20250407,160300,481038525,5060,5060,5060,5060,0
|
||||
20250407,160200,481038525,5060,5060,5060,5060,0
|
||||
20250407,160100,481038525,5060,5060,5060,5060,0
|
||||
20250407,160000,481038525,5060,5060,5060,5060,0
|
||||
20250407,155900,481038525,5060,5060,5060,5060,0
|
||||
20250407,155800,481038525,5060,5060,5060,5060,6711
|
||||
20250407,155700,481038525,5060,5060,5060,5060,0
|
||||
20250407,155600,481038525,5060,5060,5060,5060,0
|
||||
20250407,155500,481038525,5060,5060,5060,5060,0
|
||||
20250407,155400,481038525,5060,5060,5060,5060,0
|
||||
20250407,155300,481038525,5060,5060,5060,5060,0
|
||||
20250407,155200,481038525,5060,5060,5060,5060,0
|
||||
20250407,155100,481038525,5060,5060,5060,5060,0
|
||||
20250407,155000,481038525,5060,5060,5060,5060,0
|
||||
20250407,154900,481038525,5060,5060,5060,5060,0
|
||||
20250407,154800,481038525,5060,5060,5060,5060,0
|
||||
20250407,154700,481038525,5060,5060,5060,5060,0
|
||||
20250407,154600,481038525,5060,5060,5060,5060,0
|
||||
20250407,154500,481038525,5060,5060,5060,5060,0
|
||||
20250407,154400,481038525,5060,5060,5060,5060,0
|
||||
20250407,154300,481038525,5060,5060,5060,5060,0
|
||||
20250407,154200,481038525,5060,5060,5060,5060,0
|
||||
20250407,154100,481038525,5060,5060,5060,5060,0
|
||||
20250407,154000,481038525,5060,5060,5060,5060,0
|
||||
20250407,153900,481038525,5060,5060,5060,5060,0
|
||||
20250407,153800,481038525,5060,5060,5060,5060,0
|
||||
20250407,153700,481038525,5060,5060,5060,5060,0
|
||||
20250407,153600,481038525,5060,5060,5060,5060,0
|
||||
20250407,153500,481038525,5060,5060,5060,5060,0
|
||||
20250407,153400,481038525,5060,5060,5060,5060,0
|
||||
20250407,153300,481038525,5060,5060,5060,5060,0
|
||||
20250407,153200,481038525,5060,5060,5060,5060,0
|
||||
20250407,153100,481038525,5060,5060,5060,5060,0
|
||||
20250407,153000,481038525,5060,5060,5060,5060,6711
|
||||
20250407,152900,447080865,5110,5110,5110,5110,0
|
||||
20250407,152800,447080865,5110,5110,5110,5110,0
|
||||
20250407,152700,447080865,5110,5110,5110,5110,0
|
||||
20250407,152600,447080865,5110,5110,5110,5110,0
|
||||
20250407,152500,447080865,5110,5110,5110,5110,0
|
||||
20250407,152400,447080865,5110,5110,5110,5110,0
|
||||
20250407,152300,447080865,5110,5110,5110,5110,0
|
||||
20250407,152200,447080865,5110,5110,5110,5110,0
|
||||
20250407,152100,447080865,5110,5110,5110,5110,0
|
||||
20250407,152000,447080865,5110,5110,5110,5110,0
|
||||
20250407,151900,447080865,5110,5070,5110,5060,520
|
||||
20250407,151800,444433235,5060,5070,5090,5060,850
|
||||
20250407,151700,440131335,5120,5120,5120,5070,56
|
||||
20250407,151600,439847175,5110,5080,5120,5080,102
|
||||
20250407,151500,439325975,5130,5080,5130,5080,1007
|
||||
20250407,151400,434191925,5090,5090,5090,5090,1
|
||||
20250407,151300,434186835,5070,5070,5090,5070,1388
|
||||
20250407,151200,427149535,5080,5080,5090,5080,303
|
||||
20250407,151100,425610285,5090,5090,5090,5080,831
|
||||
20250407,151000,421386295,5100,5100,5100,5090,296
|
||||
20250407,150900,419878695,5100,5100,5100,5100,97
|
||||
20250407,150800,419383995,5100,5100,5110,5080,8
|
||||
20250407,150700,419343205,5110,5110,5110,5110,0
|
||||
20250407,150600,419343205,5110,5080,5110,5080,32
|
||||
20250407,150500,419180615,5080,5080,5110,5080,201
|
||||
20250407,150400,418159505,5110,5110,5110,5080,2244
|
||||
20250407,150300,406752845,5120,5090,5120,5090,10
|
||||
20250407,150200,406701915,5120,5120,5120,5120,200
|
||||
20250407,150100,405677915,5120,5120,5120,5120,0
|
||||
20250407,150000,405677915,5120,5120,5120,5120,0
|
||||
20250407,145900,405677915,5120,5120,5120,5120,0
|
||||
20250407,145800,405677915,5120,5120,5120,5120,0
|
||||
20250407,145700,405677915,5120,5120,5120,5120,1
|
||||
20250407,145600,405672795,5090,5090,5090,5090,20
|
||||
20250407,145500,405570995,5120,5120,5120,5120,1
|
||||
20250407,145400,405565875,5090,5090,5120,5090,480
|
||||
20250407,145300,403122615,5120,5120,5120,5120,2000
|
||||
20250407,145200,392882615,5120,5120,5120,5120,0
|
||||
20250407,145100,392882615,5120,5080,5120,5080,108
|
||||
20250407,145000,392330175,5080,5080,5080,5080,0
|
||||
20250407,144900,392330175,5080,5080,5080,5080,801
|
||||
20250407,144800,388261095,5120,5120,5120,5120,0
|
||||
20250407,144700,388261095,5120,5080,5120,5080,2
|
||||
20250407,144600,388250895,5120,5090,5120,5090,511
|
||||
20250407,144500,385649875,5120,5120,5120,5120,0
|
||||
20250407,144400,385649875,5120,5120,5120,5120,0
|
||||
20250407,144300,385649875,5120,5090,5120,5080,522
|
||||
20250407,144200,382992955,5100,5100,5100,5100,532
|
||||
20250407,144100,380279755,5130,5130,5130,5130,2
|
||||
20250407,144000,380269495,5130,5130,5130,5130,17
|
||||
20250407,143900,380182285,5130,5130,5130,5130,0
|
||||
20250407,143800,380182285,5130,5130,5130,5130,0
|
||||
20250407,143700,380182285,5130,5130,5130,5130,0
|
||||
20250407,143600,380182285,5130,5130,5130,5130,0
|
||||
20250407,143500,380182285,5130,5130,5130,5130,3
|
||||
20250407,143400,380166895,5130,5130,5130,5130,0
|
||||
20250407,143300,380166895,5130,5130,5130,5130,0
|
||||
20250407,143200,380166895,5130,5130,5130,5130,0
|
||||
20250407,143100,380166895,5130,5110,5130,5110,552
|
||||
20250407,143000,377340955,5110,5090,5110,5090,93
|
||||
20250407,142900,376867525,5130,5130,5130,5130,0
|
||||
20250407,142800,376867525,5130,5130,5130,5130,0
|
||||
20250407,142700,376867525,5130,5120,5130,5120,562
|
||||
20250407,142600,373989835,5120,5110,5120,5110,773
|
||||
20250407,142500,370039125,5120,5120,5120,5120,0
|
||||
20250407,142400,370039125,5120,5100,5120,5100,721
|
||||
20250407,142300,366357665,5100,5090,5100,5090,3
|
||||
20250407,142200,366342385,5090,5090,5090,5090,886
|
||||
20250407,142100,361832645,5110,5090,5110,5090,313
|
||||
20250407,142000,360239455,5120,5120,5120,5120,0
|
||||
20250407,141900,360239455,5120,5120,5120,5120,0
|
||||
20250407,141800,360239455,5120,5120,5120,5120,0
|
||||
20250407,141700,360239455,5120,5120,5120,5120,0
|
||||
20250407,141600,360239455,5120,5100,5120,5100,173
|
||||
20250407,141500,359357135,5120,5120,5120,5120,0
|
||||
20250407,141400,359357135,5120,5120,5120,5120,0
|
||||
20250407,141300,359357135,5120,5120,5120,5120,0
|
||||
20250407,141200,359357135,5120,5120,5120,5120,0
|
||||
20250407,141100,359357135,5120,5120,5120,5120,1
|
||||
20250407,141000,359352015,5100,5100,5100,5100,40
|
||||
20250407,140900,359148015,5120,5120,5120,5120,0
|
||||
20250407,140800,359148015,5120,5120,5120,5120,0
|
||||
20250407,140700,359148015,5120,5120,5120,5120,1
|
||||
20250407,140600,359142895,5105,5105,5105,5105,10
|
||||
20250407,140500,359091845,5120,5120,5120,5120,10
|
||||
20250407,140400,359040645,5120,5120,5120,5120,1
|
||||
20250407,140300,359035525,5100,5100,5100,5100,1
|
||||
20250407,140200,359030425,5100,5100,5100,5100,0
|
||||
20250407,140100,359030425,5100,5100,5100,5100,0
|
||||
20250407,140000,359030425,5100,5100,5100,5100,2087
|
||||
20250407,135900,348386725,5140,5140,5140,5140,0
|
||||
20250407,135800,348386725,5140,5110,5140,5110,5
|
||||
20250407,135700,348361145,5140,5140,5140,5140,0
|
||||
20250407,135600,348361145,5140,5140,5140,5140,60
|
||||
20250407,135500,348052745,5140,5140,5140,5140,0
|
||||
20250407,135400,348052745,5140,5140,5140,5140,0
|
||||
20250407,135300,348052745,5140,5140,5140,5140,0
|
||||
20250407,135200,348052745,5140,5140,5140,5140,0
|
||||
20250407,135100,348052745,5140,5140,5140,5140,0
|
||||
20250407,135000,348052745,5140,5140,5140,5140,0
|
||||
20250407,134900,348052745,5140,5140,5140,5140,0
|
||||
20250407,134800,348052745,5140,5140,5140,5140,0
|
||||
20250407,134700,348052745,5140,5140,5140,5140,0
|
||||
20250407,134600,348052745,5140,5100,5140,5100,2
|
||||
20250407,134500,348042505,5140,5140,5140,5140,0
|
||||
20250407,134400,348042505,5140,5140,5140,5140,0
|
||||
20250407,134300,348042505,5140,5140,5140,5140,0
|
||||
20250407,134200,348042505,5140,5140,5140,5140,0
|
||||
20250407,134100,348042505,5140,5140,5140,5140,1
|
||||
20250407,134000,348037365,5100,5140,5140,5100,2
|
||||
20250407,133900,348027125,5100,5140,5140,5100,9
|
||||
20250407,133800,347980905,5150,5150,5150,5150,0
|
||||
20250407,133700,347980905,5150,5150,5150,5150,0
|
||||
20250407,133600,347980905,5150,5130,5150,5130,752
|
||||
20250407,133500,344116955,5130,5130,5130,5130,0
|
||||
20250407,133400,344116955,5130,5130,5130,5130,0
|
||||
20250407,133300,344116955,5130,5110,5130,5110,341
|
||||
20250407,133200,342374425,5140,5140,5140,5140,0
|
||||
20250407,133100,342374425,5140,5140,5140,5140,0
|
||||
20250407,133000,342374425,5140,5140,5140,5140,0
|
||||
20250407,132900,342374425,5140,5140,5140,5140,0
|
||||
20250407,132800,342374425,5140,5110,5140,5110,61
|
||||
20250407,132700,342062685,5100,5100,5100,5100,10
|
||||
20250407,132600,342011685,5140,5140,5140,5140,0
|
||||
20250407,132500,342011685,5140,5140,5140,5140,0
|
||||
20250407,132400,342011685,5140,5140,5140,5140,0
|
||||
20250407,132300,342011685,5140,5140,5140,5140,0
|
||||
20250407,132200,342011685,5140,5140,5140,5100,315
|
||||
20250407,132100,340404865,5110,5110,5110,5110,0
|
||||
20250407,132000,340404865,5110,5110,5110,5110,10
|
||||
20250407,131900,340353765,5140,5140,5140,5140,0
|
||||
20250407,131800,340353765,5140,5140,5140,5140,552
|
||||
20250407,131700,337516485,5140,5140,5140,5140,1
|
||||
20250407,131600,337511345,5100,5100,5100,5100,425
|
||||
20250407,131500,335343845,5110,5110,5110,5110,2
|
||||
20250407,131400,335333625,5140,5140,5140,5140,0
|
||||
20250407,131300,335333625,5140,5140,5140,5140,0
|
||||
20250407,131200,335333625,5140,5140,5140,5140,0
|
||||
20250407,131100,335333625,5140,5140,5140,5140,0
|
||||
20250407,131000,335333625,5140,5110,5140,5110,3
|
||||
20250407,130900,335318265,5110,5110,5110,5110,269
|
||||
20250407,130800,333943675,5140,5140,5140,5140,0
|
||||
20250407,130700,333943675,5140,5140,5140,5140,0
|
||||
20250407,130600,333943675,5140,5140,5140,5140,0
|
||||
20250407,130500,333943675,5140,5140,5140,5140,0
|
||||
20250407,130400,333943675,5140,5140,5140,5140,0
|
||||
20250407,130300,333943675,5140,5140,5140,5140,0
|
||||
20250407,130200,333943675,5140,5140,5140,5140,0
|
||||
20250407,130100,333943675,5140,5140,5140,5140,301
|
||||
20250407,130000,332396535,5140,5140,5140,5140,1
|
||||
20250407,125900,332391395,5110,5110,5110,5110,0
|
||||
20250407,125800,332391395,5110,5110,5110,5110,1
|
||||
20250407,125700,332386285,5140,5140,5140,5140,0
|
||||
20250407,125600,332386285,5140,5140,5140,5140,0
|
||||
20250407,125500,332386285,5140,5140,5140,5140,0
|
||||
20250407,125400,332386285,5140,5140,5140,5140,100
|
||||
20250407,125300,331872285,5140,5140,5140,5140,0
|
||||
20250407,125200,331872285,5140,5140,5140,5140,0
|
||||
20250407,125100,331872285,5140,5140,5140,5140,0
|
||||
20250407,125000,331872285,5140,5140,5140,5140,0
|
||||
20250407,124900,331872285,5140,5100,5140,5100,2
|
||||
20250407,124800,331862045,5140,5090,5140,5090,2
|
||||
20250407,124700,331851815,5140,5140,5140,5090,3
|
||||
20250407,124600,331836445,5140,5140,5140,5140,1
|
||||
20250407,124500,331831305,5090,5090,5090,5090,0
|
||||
20250407,124400,331831305,5090,5090,5090,5090,0
|
||||
20250407,124300,331831305,5090,5090,5090,5090,0
|
||||
20250407,124200,331831305,5090,5090,5090,5090,0
|
||||
20250407,124100,331831305,5090,5090,5090,5090,0
|
||||
20250407,124000,331831305,5090,5090,5090,5090,0
|
||||
20250407,123900,331831305,5090,5090,5090,5090,300
|
||||
20250407,123800,330304305,5090,5110,5110,5090,1877
|
||||
20250407,123700,320729515,5140,5140,5140,5140,0
|
||||
20250407,123600,320729515,5140,5140,5140,5140,0
|
||||
20250407,123500,320729515,5140,5140,5140,5140,1
|
||||
20250407,123400,320724375,5110,5110,5110,5110,0
|
||||
20250407,123300,320724375,5110,5110,5110,5110,2410
|
||||
20250407,123200,308409275,5110,5120,5120,5110,631
|
||||
20250407,123100,305181565,5120,5120,5120,5120,0
|
||||
20250407,123000,305181565,5120,5120,5120,5120,329
|
||||
20250407,122900,303497085,5150,5150,5150,5150,0
|
||||
20250407,122800,303497085,5150,5150,5150,5150,0
|
||||
20250407,122700,303497085,5150,5150,5150,5150,0
|
||||
20250407,122600,303497085,5150,5120,5150,5120,2666
|
||||
20250407,122500,289836865,5150,5150,5150,5150,0
|
||||
20250407,122400,289836865,5150,5150,5150,5150,10
|
||||
20250407,122300,289785365,5150,5120,5150,5120,6
|
||||
20250407,122200,289754495,5130,5130,5130,5130,0
|
||||
20250407,122100,289754495,5130,5130,5130,5130,874
|
||||
20250407,122000,285270875,5130,5130,5130,5130,30
|
||||
20250407,121900,285116975,5140,5140,5140,5140,0
|
||||
20250407,121800,285116975,5140,5140,5140,5140,69
|
||||
20250407,121700,284762315,5140,5140,5140,5140,1
|
||||
20250407,121600,284757175,5150,5150,5150,5150,0
|
||||
20250407,121500,284757175,5150,5150,5150,5150,0
|
||||
20250407,121400,284757175,5150,5150,5150,5150,0
|
||||
20250407,121300,284757175,5150,5150,5150,5150,0
|
||||
20250407,121200,284757175,5150,5150,5150,5150,100
|
||||
20250407,121100,284242175,5130,5130,5130,5130,0
|
||||
20250407,121000,284242175,5130,5150,5150,5130,401
|
||||
20250407,120900,282185025,5130,5130,5130,5130,0
|
||||
20250407,120800,282185025,5130,5130,5130,5130,58
|
||||
20250407,120700,281887485,5140,5140,5140,5140,29
|
||||
20250407,120600,281738425,5130,5130,5130,5130,50
|
||||
20250407,120500,281481925,5130,5140,5140,5130,207
|
||||
20250407,120400,280420005,5140,5140,5140,5140,1
|
||||
20250407,120300,280414865,5140,5140,5140,5140,11
|
||||
20250407,120200,280358325,5150,5150,5150,5150,0
|
||||
20250407,120100,280358325,5150,5150,5150,5150,0
|
||||
20250407,120000,280358325,5150,5150,5150,5150,0
|
||||
20250407,115900,280358325,5150,5150,5150,5150,0
|
||||
20250407,115800,280358325,5150,5150,5150,5150,1
|
||||
20250407,115700,280353175,5130,5150,5150,5130,34
|
||||
20250407,115600,280178735,5130,5140,5140,5130,234
|
||||
20250407,115500,278977395,5150,5150,5150,5150,0
|
||||
20250407,115400,278977395,5150,5150,5150,5150,0
|
||||
20250407,115300,278977395,5150,5140,5150,5140,18
|
||||
20250407,115200,278884775,5150,5150,5150,5150,0
|
||||
20250407,115100,278884775,5150,5150,5150,5150,0
|
||||
20250407,115000,278884775,5150,5150,5150,5150,0
|
||||
20250407,114900,278884775,5150,5150,5150,5150,0
|
||||
20250407,114800,278884775,5150,5150,5150,5150,0
|
||||
20250407,114700,278884775,5150,5150,5150,5150,0
|
||||
20250407,114600,278884775,5150,5150,5150,5150,0
|
||||
20250407,114500,278884775,5150,5150,5150,5150,1
|
||||
20250407,114400,278879625,5140,5140,5140,5140,0
|
||||
20250407,114300,278879625,5140,5140,5140,5140,0
|
||||
20250407,114200,278879625,5140,5140,5140,5140,340
|
||||
20250407,114100,277132025,5150,5150,5150,5150,3
|
||||
20250407,114000,277116575,5150,5150,5150,5150,1
|
||||
20250407,113900,277111425,5130,5130,5130,5130,0
|
||||
20250407,113800,277111425,5130,5140,5140,5130,733
|
||||
20250407,113700,273344805,5150,5150,5150,5150,0
|
||||
20250407,113600,273344805,5150,5150,5150,5150,0
|
||||
20250407,113500,273344805,5150,5150,5150,5150,0
|
||||
20250407,113400,273344805,5150,5150,5150,5150,0
|
||||
20250407,113300,273344805,5150,5150,5150,5150,100
|
||||
20250407,113200,272829805,5150,5150,5150,5150,0
|
||||
20250407,113100,272829805,5150,5150,5150,5150,0
|
||||
20250407,113000,272829805,5150,5150,5150,5150,0
|
||||
20250407,112900,272829805,5150,5150,5150,5150,0
|
||||
20250407,112800,272829805,5150,5150,5150,5150,1
|
||||
20250407,112700,272824655,5140,5140,5140,5140,0
|
||||
20250407,112600,272824655,5140,5140,5140,5140,40
|
||||
20250407,112500,272619055,5150,5140,5150,5140,35
|
||||
20250407,112400,272439145,5170,5150,5170,5140,1437
|
||||
20250407,112300,265052905,5140,5150,5150,5140,10
|
||||
20250407,112200,265001435,5170,5170,5170,5170,0
|
||||
20250407,112100,265001435,5170,5170,5170,5170,1
|
||||
20250407,112000,264996265,5150,5150,5150,5150,22
|
||||
20250407,111900,264882965,5170,5170,5170,5170,0
|
||||
20250407,111800,264882965,5170,5170,5170,5170,0
|
||||
20250407,111700,264882965,5170,5170,5170,5170,0
|
||||
20250407,111600,264882965,5170,5170,5170,5170,0
|
||||
20250407,111500,264882965,5170,5170,5170,5170,0
|
||||
20250407,111400,264882965,5170,5170,5170,5170,0
|
||||
20250407,111300,264882965,5170,5170,5170,5170,0
|
||||
20250407,111200,264882965,5170,5170,5170,5170,0
|
||||
20250407,111100,264882965,5170,5170,5170,5170,0
|
||||
20250407,111000,264882965,5170,5170,5170,5170,0
|
||||
20250407,110900,264882965,5170,5140,5170,5140,38
|
||||
20250407,110800,264687585,5170,5170,5170,5170,0
|
||||
20250407,110700,264687585,5170,5170,5170,5170,1
|
||||
20250407,110600,264682415,5160,5160,5160,5160,234
|
||||
20250407,110500,263474975,5160,5160,5160,5160,1
|
||||
20250407,110400,263469815,5130,5130,5130,5130,0
|
||||
20250407,110300,263469815,5130,5130,5130,5130,40
|
||||
20250407,110200,263264615,5140,5140,5140,5140,785
|
||||
20250407,110100,259229715,5160,5160,5160,5160,0
|
||||
20250407,110000,259229715,5160,5160,5160,5160,0
|
||||
20250407,105900,259229715,5160,5160,5160,5140,218
|
||||
20250407,105800,258109155,5140,5140,5140,5140,49
|
||||
20250407,105700,257857295,5160,5160,5160,5160,1
|
||||
20250407,105600,257852135,5150,5150,5150,5150,1
|
||||
20250407,105500,257846985,5160,5160,5160,5160,0
|
||||
20250407,105400,257846985,5160,5130,5160,5130,2
|
||||
20250407,105300,257836695,5160,5160,5160,5160,20
|
||||
20250407,105200,257733495,5130,5130,5130,5130,37
|
||||
20250407,105100,257543685,5160,5130,5160,5130,21
|
||||
20250407,105000,257435925,5130,5140,5140,5130,600
|
||||
20250407,104900,254356925,5180,5180,5180,5180,0
|
||||
20250407,104800,254356925,5180,5180,5180,5180,1
|
||||
20250407,104700,254351745,5130,5160,5160,5130,4465
|
||||
20250407,104600,231425695,5160,5170,5180,5160,589
|
||||
20250407,104500,228386105,5180,5190,5190,5180,118
|
||||
20250407,104400,227773865,5230,5230,5230,5230,0
|
||||
20250407,104300,227773865,5230,5230,5230,5230,0
|
||||
20250407,104200,227773865,5230,5230,5230,5230,0
|
||||
20250407,104100,227773865,5230,5230,5230,5230,0
|
||||
20250407,104000,227773865,5230,5230,5230,5180,10
|
||||
20250407,103900,227721725,5190,5190,5190,5190,0
|
||||
20250407,103800,227721725,5190,5240,5240,5190,51
|
||||
20250407,103700,227456985,5240,5240,5240,5240,0
|
||||
20250407,103600,227456985,5240,5240,5240,5240,0
|
||||
20250407,103500,227456985,5240,5240,5240,5240,0
|
||||
20250407,103400,227456985,5240,5240,5240,5240,4
|
||||
20250407,103300,227436025,5240,5240,5240,5240,0
|
||||
20250407,103200,227436025,5240,5240,5240,5240,0
|
||||
20250407,103100,227436025,5240,5190,5240,5180,13
|
||||
20250407,103000,227368525,5240,5240,5240,5240,0
|
||||
20250407,102900,227368525,5240,5240,5240,5240,0
|
||||
20250407,102800,227368525,5240,5240,5240,5240,0
|
||||
20250407,102700,227368525,5240,5240,5240,5240,5
|
||||
20250407,102600,227342325,5240,5160,5240,5160,1045
|
||||
20250407,102500,221941035,5160,5160,5160,5160,553
|
||||
20250407,102400,219087555,5160,5160,5160,5160,549
|
||||
20250407,102300,216254715,5160,5150,5160,5150,628
|
||||
20250407,102200,213020495,5150,5150,5150,5150,71
|
||||
20250407,102100,212654845,5130,5130,5130,5130,78
|
||||
20250407,102000,212254705,5150,5150,5150,5150,50
|
||||
20250407,101900,211997205,5150,5130,5150,5130,1190
|
||||
20250407,101800,205891685,5150,5150,5150,5150,0
|
||||
20250407,101700,205891685,5150,5150,5150,5150,0
|
||||
20250407,101600,205891685,5150,5150,5150,5150,130
|
||||
20250407,101500,205222185,5140,5140,5140,5140,195
|
||||
20250407,101400,204219885,5130,5150,5150,5130,154
|
||||
20250407,101300,203429845,5150,5150,5150,5140,805
|
||||
20250407,101200,199291795,5160,5160,5160,5160,0
|
||||
20250407,101100,199291795,5160,5160,5160,5160,0
|
||||
20250407,101000,199291795,5160,5160,5160,5160,2
|
||||
20250407,100900,199281475,5140,5150,5150,5140,7
|
||||
20250407,100800,199245475,5170,5170,5170,5170,2
|
||||
20250407,100700,199235135,5150,5160,5160,5140,2885
|
||||
20250407,100600,184402965,5150,5140,5150,5140,923
|
||||
20250407,100500,179658045,5140,5140,5140,5140,510
|
||||
20250407,100400,177036645,5160,5140,5160,5140,540
|
||||
20250407,100300,174260285,5150,5160,5160,5150,3358
|
||||
20250407,100200,156950075,5170,5170,5170,5170,1000
|
||||
20250407,100100,151780075,5170,5170,5170,5170,3152
|
||||
20250407,100000,135484235,5170,5200,5200,5170,2
|
||||
20250407,095900,135473865,5170,5170,5170,5170,33
|
||||
20250407,095800,135303255,5170,5200,5200,5170,2
|
||||
20250407,095700,135292885,5170,5170,5170,5170,2
|
||||
20250407,095600,135282545,5170,5170,5170,5170,0
|
||||
20250407,095500,135282545,5170,5170,5170,5170,0
|
||||
20250407,095400,135282545,5170,5170,5170,5170,1
|
||||
20250407,095300,135277375,5170,5170,5170,5170,2
|
||||
20250407,095200,135267035,5210,5180,5210,5170,3
|
||||
20250407,095100,135251475,5210,5210,5210,5170,7
|
||||
20250407,095000,135215045,5170,5170,5220,5170,215
|
||||
20250407,094900,134100875,5170,5180,5180,5170,311
|
||||
20250407,094800,132489905,5230,5230,5230,5230,1
|
||||
20250407,094700,132484675,5180,5180,5180,5180,194
|
||||
20250407,094600,131479755,5230,5230,5230,5230,1
|
||||
20250407,094500,131474525,5180,5190,5190,5180,434
|
||||
20250407,094400,129222755,5200,5200,5200,5200,105
|
||||
20250407,094300,128676755,5230,5230,5230,5230,0
|
||||
20250407,094200,128676755,5230,5230,5230,5230,0
|
||||
20250407,094100,128676755,5230,5230,5230,5230,1
|
||||
20250407,094000,128671525,5200,5200,5200,5200,0
|
||||
20250407,093900,128671525,5200,5200,5200,5200,321
|
||||
20250407,093800,127002325,5230,5190,5230,5190,201
|
||||
20250407,093700,125959095,5230,5230,5230,5230,50
|
||||
20250407,093600,125697595,5230,5230,5230,5230,49
|
||||
20250407,093500,125441325,5230,5230,5230,5230,36
|
||||
20250407,093400,125253045,5230,5210,5230,5190,1111
|
||||
20250407,093300,119477905,5200,5240,5240,5200,2
|
||||
20250407,093200,119467465,5200,5220,5220,5200,865
|
||||
20250407,093100,114965465,5200,5240,5240,5200,680
|
||||
20250407,093000,111426995,5240,5240,5240,5240,3
|
||||
20250407,092900,111411275,5240,5240,5240,5240,0
|
||||
20250407,092800,111411275,5240,5230,5240,5220,1200
|
||||
20250407,092700,105142255,5240,5240,5240,5240,0
|
||||
20250407,092600,105142255,5240,5240,5240,5240,1
|
||||
20250407,092500,105137015,5220,5220,5220,5220,1
|
||||
20250407,092400,105131795,5240,5240,5240,5240,111
|
||||
20250407,092300,104550155,5210,5230,5230,5210,2953
|
||||
20250407,092200,89143315,5230,5250,5250,5230,2382
|
||||
20250407,092100,76661065,5280,5250,5280,5250,259
|
||||
20250407,092000,75301285,5250,5250,5250,5250,223
|
||||
20250407,091900,74130535,5250,5250,5250,5240,3110
|
||||
20250407,091800,57803095,5250,5260,5290,5250,1183
|
||||
20250407,091700,51582305,5260,5280,5280,5260,954
|
||||
20250407,091600,46553235,5290,5290,5310,5290,86
|
||||
20250407,091500,46098275,5290,5280,5290,5280,16
|
||||
20250407,091400,46013785,5280,5260,5280,5250,26
|
||||
20250407,091300,45877245,5280,5260,5280,5260,1000
|
||||
20250407,091200,40608405,5260,5230,5260,5230,121
|
||||
20250407,091100,39972505,5230,5240,5240,5220,741
|
||||
20250407,091000,36101355,5280,5270,5280,5240,2022
|
||||
20250407,090900,25477260,5270,5240,5270,5240,500
|
||||
20250407,090800,22852990,5240,5255,5255,5230,1208
|
||||
20250407,090700,16532530,5260,5220,5260,5210,704
|
||||
20250407,090600,12862210,5220,5290,5290,5220,38
|
||||
20250407,090500,12661450,5310,5250,5310,5250,68
|
||||
20250407,090400,12303370,5220,5280,5360,5200,2131
|
||||
20250407,090300,1141370,5300,5360,5360,5300,174
|
||||
20250407,090200,214790,5360,5360,5360,5360,1
|
||||
20250407,090100,209430,5370,5370,5370,5370,0
|
||||
20250407,090000,209430,5370,5370,5370,5370,39
|
||||
|
Reference in New Issue
Block a user