Update 2025-04-11 2740 candle_min
This commit is contained in:
601
033320/min/candle-20250411.csv
Normal file
601
033320/min/candle-20250411.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250411,185900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,185800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,185000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,184000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,183000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,182800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,182000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,181000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,180000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,175800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,175000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,174000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,173000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,172800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,172000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,171000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,170000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,165800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,165000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,164000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,163000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,162800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,162000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,161000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,160000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155900,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,155800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,155000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,154000,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153900,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153800,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153700,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153600,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153500,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153400,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153300,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153200,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153100,1333691882,5050,5050,5050,5050,0
|
||||
20250411,153000,1333691882,5050,5050,5050,5050,4669
|
||||
20250411,152900,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152800,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152700,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152600,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152500,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152400,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152300,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152200,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152100,1310113432,5030,5030,5030,5030,0
|
||||
20250411,152000,1310113432,5030,5030,5030,5030,0
|
||||
20250411,151900,1310113432,5030,5040,5040,5030,195
|
||||
20250411,151800,1309131462,5040,5020,5040,5020,896
|
||||
20250411,151700,1304626722,5010,5010,5010,5010,662
|
||||
20250411,151600,1301310102,5010,5010,5020,4990,8313
|
||||
20250411,151500,1259761982,5010,5020,5020,5010,8141
|
||||
20250411,151400,1218970772,5040,5040,5040,5040,0
|
||||
20250411,151300,1218970772,5040,5030,5040,5030,207
|
||||
20250411,151200,1217927992,5040,5040,5040,5040,0
|
||||
20250411,151100,1217927992,5040,5020,5040,5020,549
|
||||
20250411,151000,1215171992,5030,5030,5030,5030,0
|
||||
20250411,150900,1215171992,5030,5030,5040,5030,161
|
||||
20250411,150800,1214362152,5030,5030,5030,5030,243
|
||||
20250411,150700,1213139862,5030,5035,5035,5030,150
|
||||
20250411,150600,1212385017,5030,5020,5030,5020,243
|
||||
20250411,150500,1211165147,5020,5030,5040,5020,801
|
||||
20250411,150400,1207136137,5040,5040,5040,5040,206
|
||||
20250411,150300,1206097897,5040,5040,5040,5040,318
|
||||
20250411,150200,1204495177,5010,5040,5040,5010,2391
|
||||
20250411,150100,1192482017,5040,5025,5040,5020,2030
|
||||
20250411,150000,1182283547,5020,5020,5020,5020,122
|
||||
20250411,145900,1181671107,5025,5020,5025,5020,89
|
||||
20250411,145800,1181224207,5025,5025,5025,5020,403
|
||||
20250411,145700,1179200137,5020,5030,5030,5020,410
|
||||
20250411,145600,1177141897,5030,5020,5030,5020,338
|
||||
20250411,145500,1175441767,5020,5020,5020,5020,720
|
||||
20250411,145400,1171827367,5020,5030,5030,5020,303
|
||||
20250411,145300,1170303407,5020,5030,5030,5020,3653
|
||||
20250411,145200,1151965297,5030,5025,5030,5020,798
|
||||
20250411,145100,1147953867,5030,5030,5030,5030,0
|
||||
20250411,145000,1147953867,5030,5030,5030,5030,559
|
||||
20250411,144900,1145142097,5020,5020,5020,5020,0
|
||||
20250411,144800,1145142097,5020,5020,5020,5020,0
|
||||
20250411,144700,1145142097,5020,5020,5020,5020,30
|
||||
20250411,144600,1144991497,5030,5030,5030,5030,1017
|
||||
20250411,144500,1139875987,5030,5030,5030,5030,607
|
||||
20250411,144400,1136822777,5030,5030,5030,5030,15
|
||||
20250411,144300,1136747327,5030,5040,5040,5030,955
|
||||
20250411,144200,1131939177,5030,5030,5030,5030,341
|
||||
20250411,144100,1130223947,5025,5025,5030,5025,315
|
||||
20250411,144000,1128641067,5030,5030,5030,5030,0
|
||||
20250411,143900,1128641067,5030,5030,5030,5030,0
|
||||
20250411,143800,1128641067,5030,5030,5030,5030,110
|
||||
20250411,143700,1128087767,5020,5020,5020,5020,0
|
||||
20250411,143600,1128087767,5020,5020,5020,5020,380
|
||||
20250411,143500,1126180167,5030,5030,5030,5030,147
|
||||
20250411,143400,1125440757,5030,5030,5030,5030,200
|
||||
20250411,143300,1124434757,5030,5020,5030,5020,1554
|
||||
20250411,143200,1116630537,5020,5030,5030,5020,569
|
||||
20250411,143100,1113771567,5030,5030,5030,5030,698
|
||||
20250411,143000,1110260627,5020,5030,5030,5020,427
|
||||
20250411,142900,1108113167,5040,5040,5040,5040,83
|
||||
20250411,142800,1107694847,5040,5050,5050,5040,1060
|
||||
20250411,142700,1102349767,5055,5045,5055,5045,130
|
||||
20250411,142600,1101693232,5040,5040,5040,5040,58
|
||||
20250411,142500,1101400912,5040,5050,5050,5040,4
|
||||
20250411,142400,1101380722,5050,5040,5050,5040,221
|
||||
20250411,142300,1100266682,5060,5060,5060,5040,33
|
||||
20250411,142200,1100099732,5070,5030,5070,5030,2366
|
||||
20250411,142100,1088114022,5050,5050,5050,5040,169
|
||||
20250411,142000,1087261692,5030,5070,5070,5030,5458
|
||||
20250411,141900,1059777482,5070,5090,5090,5050,6363
|
||||
20250411,141800,1027555782,5060,5060,5100,5040,29767
|
||||
20250411,141700,876022992,5060,5060,5070,5050,3574
|
||||
20250411,141600,857933532,5060,5060,5070,5040,1561
|
||||
20250411,141500,850041362,5050,5030,5050,5030,6974
|
||||
20250411,141400,814869732,5030,5040,5040,5030,1151
|
||||
20250411,141300,809071852,5040,5010,5040,5010,11734
|
||||
20250411,141200,750158752,5020,5020,5020,5020,141
|
||||
20250411,141100,749450932,5020,5010,5020,5010,623
|
||||
20250411,141000,746323722,5010,5020,5020,5005,1077
|
||||
20250411,140900,740927932,5010,5010,5010,5010,0
|
||||
20250411,140800,740927932,5010,5020,5020,5010,777
|
||||
20250411,140700,737028892,5020,5010,5020,5010,1718
|
||||
20250411,140600,728408812,5010,5010,5020,5010,784
|
||||
20250411,140500,724473832,5010,5010,5010,5010,45
|
||||
20250411,140400,724248382,5020,5010,5020,5010,190
|
||||
20250411,140300,723296382,5010,5010,5010,5010,545
|
||||
20250411,140200,720565932,5010,5010,5020,5010,5755
|
||||
20250411,140100,691719262,5000,5000,5020,5000,978
|
||||
20250411,140000,686824112,5010,5000,5010,4995,605
|
||||
20250411,135900,683800482,5010,5000,5010,4995,636
|
||||
20250411,135800,680614267,5010,5000,5010,5000,176
|
||||
20250411,135700,679732727,4985,4995,5010,4985,908
|
||||
20250411,135600,675193967,4980,4980,4980,4980,0
|
||||
20250411,135500,675193967,4980,4980,4980,4980,54
|
||||
20250411,135400,674925047,4980,4980,4980,4980,200
|
||||
20250411,135300,673929047,4975,4975,4975,4975,7
|
||||
20250411,135200,673894222,4990,4985,4990,4985,361
|
||||
20250411,135100,672093127,4985,4985,4985,4985,400
|
||||
20250411,135000,670099127,4985,4985,4985,4985,0
|
||||
20250411,134900,670099127,4985,4985,4990,4970,598
|
||||
20250411,134800,667120507,4990,4995,4995,4990,332
|
||||
20250411,134700,665462462,4995,4995,4995,4995,2
|
||||
20250411,134600,665452472,4990,4995,5000,4990,397
|
||||
20250411,134500,663469962,4995,5000,5000,4995,30
|
||||
20250411,134400,663320037,5000,4985,5000,4985,7429
|
||||
20250411,134300,626219442,4985,4985,4985,4985,0
|
||||
20250411,134200,626219442,4985,4985,4985,4985,0
|
||||
20250411,134100,626219442,4985,4985,4985,4985,212
|
||||
20250411,134000,625162622,4985,4985,4985,4985,656
|
||||
20250411,133900,621892462,4980,4985,4985,4980,110
|
||||
20250411,133800,621344612,4985,4985,4985,4985,2598
|
||||
20250411,133700,608393582,4965,4985,4985,4965,457
|
||||
20250411,133600,606122577,4985,4980,4985,4980,510
|
||||
20250411,133500,603582757,4960,4960,4960,4960,201
|
||||
20250411,133400,602585797,4960,4960,4960,4960,20
|
||||
20250411,133300,602486597,4960,4960,4960,4960,370
|
||||
20250411,133200,600651397,4980,4965,4980,4965,4000
|
||||
20250411,133100,580739277,4965,4960,4965,4960,804
|
||||
20250411,133000,576750432,4955,4955,4955,4955,0
|
||||
20250411,132900,576750432,4955,4955,4955,4955,62
|
||||
20250411,132800,576443222,4955,4955,4955,4955,131
|
||||
20250411,132700,575794117,4955,4955,4955,4955,111
|
||||
20250411,132600,575244112,4955,4955,4955,4955,201
|
||||
20250411,132500,574248157,4955,4955,4955,4955,51
|
||||
20250411,132400,573995452,4945,4945,4945,4945,1
|
||||
20250411,132300,573990507,4945,4945,4945,4945,0
|
||||
20250411,132200,573990507,4945,4945,4945,4945,0
|
||||
20250411,132100,573990507,4945,4945,4945,4945,0
|
||||
20250411,132000,573990507,4945,4945,4945,4945,0
|
||||
20250411,131900,573990507,4945,4945,4945,4945,72
|
||||
20250411,131800,573634467,4945,4945,4945,4945,54
|
||||
20250411,131700,573367437,4945,4935,4945,4935,185
|
||||
20250411,131600,572453962,4935,4955,4955,4935,2
|
||||
20250411,131500,572444072,4935,4935,4935,4935,98
|
||||
20250411,131400,571960442,4935,4935,4935,4935,1
|
||||
20250411,131300,571955507,4955,4955,4955,4955,0
|
||||
20250411,131200,571955507,4955,4955,4955,4955,5
|
||||
20250411,131100,571930732,4955,4935,4955,4935,423
|
||||
20250411,131000,569841187,4935,4935,4935,4935,3
|
||||
20250411,130900,569826382,4940,4935,4940,4935,562
|
||||
20250411,130800,567052538,4940,4947,4947,4940,2
|
||||
20250411,130700,567042651,4947,4947,4947,4947,0
|
||||
20250411,130600,567042651,4947,4947,4947,4947,2
|
||||
20250411,130500,567032757,4945,4945,4945,4945,1
|
||||
20250411,130400,567027812,4950,4950,4950,4950,0
|
||||
20250411,130300,567027812,4950,4950,4950,4950,20
|
||||
20250411,130200,566928812,4950,4950,4950,4950,741
|
||||
20250411,130100,563260862,4950,4950,4950,4950,500
|
||||
20250411,130000,560785862,4955,4955,4955,4955,0
|
||||
20250411,125900,560785862,4955,4955,4955,4955,5
|
||||
20250411,125800,560761087,4955,4955,4955,4955,1282
|
||||
20250411,125700,554408777,4950,4950,4950,4950,0
|
||||
20250411,125600,554408777,4950,4950,4950,4950,253
|
||||
20250411,125500,553156427,4945,4945,4945,4945,100
|
||||
20250411,125400,552661927,4940,4940,4940,4940,0
|
||||
20250411,125300,552661927,4940,4940,4940,4940,30
|
||||
20250411,125200,552513727,4945,4945,4945,4945,4
|
||||
20250411,125100,552493947,4940,4940,4940,4940,0
|
||||
20250411,125000,552493947,4940,4945,4945,4940,191
|
||||
20250411,124900,551550162,4945,4950,4950,4945,309
|
||||
20250411,124800,550020802,4950,4950,4950,4950,8
|
||||
20250411,124700,549981202,4950,4950,4950,4950,0
|
||||
20250411,124600,549981202,4950,4950,4950,4950,0
|
||||
20250411,124500,549981202,4950,4950,4950,4950,0
|
||||
20250411,124400,549981202,4950,4950,4950,4950,12
|
||||
20250411,124300,549921802,4945,4940,4945,4940,32
|
||||
20250411,124200,549763677,4940,4940,4940,4940,0
|
||||
20250411,124100,549763677,4940,4940,4940,4940,0
|
||||
20250411,124000,549763677,4940,4940,4940,4940,1
|
||||
20250411,123900,549758737,4940,4940,4940,4940,140
|
||||
20250411,123800,549067137,4940,4940,4940,4940,562
|
||||
20250411,123700,546290857,4940,4940,4940,4940,10
|
||||
20250411,123600,546241457,4940,4940,4940,4940,231
|
||||
20250411,123500,545100317,4940,4940,4940,4940,0
|
||||
20250411,123400,545100317,4940,4940,4940,4940,381
|
||||
20250411,123300,543218177,4940,4940,4940,4940,10
|
||||
20250411,123200,543168777,4950,4950,4950,4950,1
|
||||
20250411,123100,543163827,4940,4935,4940,4935,462
|
||||
20250411,123000,540883297,4930,4930,4930,4930,1
|
||||
20250411,122900,540878367,4930,4930,4930,4930,0
|
||||
20250411,122800,540878367,4930,4930,4930,4930,0
|
||||
20250411,122700,540878367,4930,4930,4930,4930,0
|
||||
20250411,122600,540878367,4930,4930,4930,4930,300
|
||||
20250411,122500,539399367,4930,4930,4930,4930,524
|
||||
20250411,122400,536816047,4940,4940,4940,4940,1
|
||||
20250411,122300,536811107,4940,4940,4940,4940,0
|
||||
20250411,122200,536811107,4940,4940,4940,4940,81
|
||||
20250411,122100,536410967,4945,4945,4945,4945,0
|
||||
20250411,122000,536410967,4945,4945,4945,4945,5
|
||||
20250411,121900,536386242,4940,4940,4940,4940,50
|
||||
20250411,121800,536139242,4945,4945,4945,4945,308
|
||||
20250411,121700,534616182,4945,4945,4945,4945,460
|
||||
20250411,121600,532341482,4945,4945,4945,4945,0
|
||||
20250411,121500,532341482,4945,4945,4945,4945,0
|
||||
20250411,121400,532341482,4945,4945,4945,4945,0
|
||||
20250411,121300,532341482,4945,4945,4945,4945,0
|
||||
20250411,121200,532341482,4945,4945,4945,4945,3
|
||||
20250411,121100,532326647,4945,4925,4945,4925,2
|
||||
20250411,121000,532316777,4935,4930,4935,4930,62
|
||||
20250411,120900,532011072,4925,4925,4925,4925,0
|
||||
20250411,120800,532011072,4925,4925,4925,4925,0
|
||||
20250411,120700,532011072,4925,4925,4925,4925,332
|
||||
20250411,120600,530375972,4935,4940,4940,4935,524
|
||||
20250411,120500,527788872,4955,4955,4955,4955,0
|
||||
20250411,120400,527788872,4955,4955,4955,4955,50
|
||||
20250411,120300,527541122,4955,4955,4955,4955,0
|
||||
20250411,120200,527541122,4955,4955,4955,4955,0
|
||||
20250411,120100,527541122,4955,4955,4955,4955,201
|
||||
20250411,120000,526545167,4955,4955,4955,4955,200
|
||||
20250411,115900,525554167,4955,4955,4955,4955,1
|
||||
20250411,115800,525549212,4940,4940,4940,4940,800
|
||||
20250411,115700,521597212,4940,4945,4945,4940,319
|
||||
20250411,115600,520021282,4950,4950,4950,4950,0
|
||||
20250411,115500,520021282,4950,4955,4955,4950,11
|
||||
20250411,115400,519966827,4950,4950,4950,4950,477
|
||||
20250411,115300,517605677,4950,4935,4950,4935,2975
|
||||
20250411,115200,502918912,4920,4920,4920,4920,0
|
||||
20250411,115100,502918912,4920,4920,4920,4920,25
|
||||
20250411,115000,502795912,4920,4920,4920,4920,35
|
||||
20250411,114900,502623712,4920,4920,4920,4920,0
|
||||
20250411,114800,502623712,4920,4920,4920,4915,2574
|
||||
20250411,114700,489959672,4935,4935,4935,4935,0
|
||||
20250411,114600,489959672,4935,4935,4935,4935,0
|
||||
20250411,114500,489959672,4935,4935,4935,4935,3
|
||||
20250411,114400,489944867,4935,4935,4935,4935,0
|
||||
20250411,114300,489944867,4935,4935,4935,4935,0
|
||||
20250411,114200,489944867,4935,4935,4935,4935,0
|
||||
20250411,114100,489944867,4935,4935,4935,4935,5
|
||||
20250411,114000,489920192,4930,4935,4935,4930,255
|
||||
20250411,113900,488662767,4935,4935,4935,4935,0
|
||||
20250411,113800,488662767,4935,4935,4935,4935,8
|
||||
20250411,113700,488623287,4935,4930,4935,4930,2708
|
||||
20250411,113600,475270892,4925,4925,4925,4925,1167
|
||||
20250411,113500,469523417,4915,4915,4915,4915,0
|
||||
20250411,113400,469523417,4915,4930,4930,4915,308
|
||||
20250411,113300,468005062,4920,4920,4920,4915,326
|
||||
20250411,113200,466401692,4930,4920,4935,4920,37
|
||||
20250411,113100,466219462,4935,4935,4935,4935,0
|
||||
20250411,113000,466219462,4935,4935,4935,4935,0
|
||||
20250411,112900,466219462,4935,4930,4935,4930,200
|
||||
20250411,112800,465233372,4930,4930,4930,4930,3
|
||||
20250411,112700,465218582,4930,4930,4930,4930,356
|
||||
20250411,112600,463463502,4915,4930,4930,4915,672
|
||||
20250411,112500,460155372,4930,4930,4930,4930,1
|
||||
20250411,112400,460150442,4915,4915,4915,4915,0
|
||||
20250411,112300,460150442,4915,4925,4925,4915,124
|
||||
20250411,112200,459539922,4930,4930,4930,4930,1
|
||||
20250411,112100,459534992,4930,4930,4930,4930,2
|
||||
20250411,112000,459525132,4925,4925,4925,4925,254
|
||||
20250411,111900,458274182,4910,4915,4915,4910,530
|
||||
20250411,111800,455669382,4915,4915,4915,4915,0
|
||||
20250411,111700,455669382,4915,4920,4920,4915,43
|
||||
20250411,111600,455458032,4920,4920,4920,4920,1
|
||||
20250411,111500,455453112,4925,4925,4925,4925,0
|
||||
20250411,111400,455453112,4925,4925,4925,4925,0
|
||||
20250411,111300,455453112,4925,4920,4925,4920,106
|
||||
20250411,111200,454931587,4920,4925,4925,4920,25
|
||||
20250411,111100,454808532,4925,4915,4925,4915,343
|
||||
20250411,111000,453120927,4900,4915,4915,4900,44
|
||||
20250411,110900,452904682,4900,4915,4915,4900,342
|
||||
20250411,110800,451223972,4915,4915,4915,4915,0
|
||||
20250411,110700,451223972,4915,4900,4915,4900,265
|
||||
20250411,110600,449924722,4895,4895,4895,4895,0
|
||||
20250411,110500,449924722,4895,4895,4895,4895,0
|
||||
20250411,110400,449924722,4895,4895,4895,4895,0
|
||||
20250411,110300,449924722,4895,4895,4895,4895,0
|
||||
20250411,110200,449924722,4895,4895,4895,4895,225
|
||||
20250411,110100,448823347,4895,4920,4920,4895,519
|
||||
20250411,110000,446280317,4920,4920,4920,4920,26
|
||||
20250411,105900,446152397,4920,4920,4920,4920,0
|
||||
20250411,105800,446152397,4920,4920,4920,4920,0
|
||||
20250411,105700,446152397,4920,4920,4920,4920,0
|
||||
20250411,105600,446152397,4920,4900,4920,4900,68
|
||||
20250411,105500,445819177,4900,4920,4920,4900,31
|
||||
20250411,105400,445667257,4895,4895,4895,4895,1
|
||||
20250411,105300,445662362,4920,4920,4920,4920,1
|
||||
20250411,105200,445657442,4890,4890,4890,4890,0
|
||||
20250411,105100,445657442,4890,4890,4890,4890,0
|
||||
20250411,105000,445657442,4890,4895,4925,4890,978
|
||||
20250411,104900,440843247,4900,4900,4900,4900,0
|
||||
20250411,104800,440843247,4900,4900,4900,4900,50
|
||||
20250411,104700,440598247,4895,4890,4895,4890,393
|
||||
20250411,104600,438676432,4870,4880,4880,4870,20
|
||||
20250411,104500,438578902,4880,4890,4890,4870,159
|
||||
20250411,104400,437803957,4890,4890,4890,4890,0
|
||||
20250411,104300,437803957,4890,4890,4890,4890,0
|
||||
20250411,104200,437803957,4890,4890,4890,4890,1
|
||||
20250411,104100,437799067,4870,4880,4880,4870,3144
|
||||
20250411,104000,422462957,4880,4885,4885,4880,70
|
||||
20250411,103900,422121257,4895,4895,4895,4880,104
|
||||
20250411,103800,421612567,4895,4885,4895,4880,294
|
||||
20250411,103700,420177657,4880,4895,4895,4880,1120
|
||||
20250411,103600,414703942,4895,4895,4895,4895,4
|
||||
20250411,103500,414684362,4885,4885,4885,4885,15
|
||||
20250411,103400,414611087,4885,4910,4910,4885,5128
|
||||
20250411,103300,389496492,4930,4930,4930,4930,1
|
||||
20250411,103200,389491562,4910,4910,4910,4910,5
|
||||
20250411,103100,389467012,4905,4910,4930,4905,952
|
||||
20250411,103000,384795292,4930,4930,4930,4930,1
|
||||
20250411,102900,384790362,4930,4905,4930,4905,86
|
||||
20250411,102800,384368282,4905,4910,4910,4905,247
|
||||
20250411,102700,383156522,4905,4910,4910,4905,120
|
||||
20250411,102600,382567452,4910,4910,4910,4910,1
|
||||
20250411,102500,382562542,4910,4910,4910,4910,1052
|
||||
20250411,102400,377397222,4910,4910,4915,4910,264
|
||||
20250411,102300,376100667,4910,4910,4910,4910,0
|
||||
20250411,102200,376100667,4910,4910,4910,4910,99
|
||||
20250411,102100,375614577,4910,4910,4910,4910,0
|
||||
20250411,102000,375614577,4910,4910,4910,4910,779
|
||||
20250411,101900,371789687,4915,4915,4915,4915,2
|
||||
20250411,101800,371779857,4910,4910,4910,4910,312
|
||||
20250411,101700,370247937,4910,4910,4910,4910,0
|
||||
20250411,101600,370247937,4910,4935,4935,4910,11
|
||||
20250411,101500,370193817,4910,4910,4935,4910,199
|
||||
20250411,101400,369216702,4920,4920,4920,4920,84
|
||||
20250411,101300,368803422,4910,4910,4910,4910,0
|
||||
20250411,101200,368803422,4910,4910,4920,4910,367
|
||||
20250411,101100,367001442,4910,4910,4910,4910,190
|
||||
20250411,101000,366068542,4935,4935,4935,4935,1
|
||||
20250411,100900,366063607,4915,4935,4935,4915,5
|
||||
20250411,100800,366039012,4915,4915,4935,4915,23
|
||||
20250411,100700,365925947,4910,4935,4935,4905,1999
|
||||
20250411,100600,356110932,4930,4930,4930,4930,0
|
||||
20250411,100500,356110932,4930,4930,4930,4930,100
|
||||
20250411,100400,355617932,4930,4910,4930,4910,197
|
||||
20250411,100300,354648197,4905,4910,4915,4905,1424
|
||||
20250411,100200,347658197,4910,4910,4910,4910,19
|
||||
20250411,100100,347564907,4910,4910,4910,4910,0
|
||||
20250411,100000,347564907,4910,4930,4930,4910,422
|
||||
20250411,095900,345488182,4935,4920,4935,4920,476
|
||||
20250411,095800,343145492,4920,4905,4935,4905,228
|
||||
20250411,095700,342021942,4925,4920,4925,4920,12
|
||||
20250411,095600,341962862,4925,4920,4925,4920,17
|
||||
20250411,095500,341879147,4915,4900,4915,4900,652
|
||||
20250411,095400,338674752,4905,4900,4905,4900,104
|
||||
20250411,095300,338165132,4905,4905,4905,4905,50
|
||||
20250411,095200,337919882,4900,4900,4900,4900,0
|
||||
20250411,095100,337919882,4900,4900,4905,4900,412
|
||||
20250411,095000,335901027,4900,4915,4915,4900,3168
|
||||
20250411,094900,320348132,4940,4940,4940,4940,0
|
||||
20250411,094800,320348132,4940,4945,4945,4920,203
|
||||
20250411,094700,319346802,4945,4920,4945,4920,63
|
||||
20250411,094600,319036542,4910,4945,4945,4910,2697
|
||||
20250411,094500,305769407,4945,4935,4945,4925,368
|
||||
20250411,094400,303955662,4930,4930,4930,4930,30
|
||||
20250411,094300,303807762,4930,4950,4950,4930,1194
|
||||
20250411,094200,297915652,4950,4950,4950,4950,249
|
||||
20250411,094100,296683102,4950,4940,4980,4925,667
|
||||
20250411,094000,293388387,4940,4920,4940,4920,69
|
||||
20250411,093900,293047567,4950,4950,4950,4950,4
|
||||
20250411,093800,293027767,4950,4950,4950,4920,244
|
||||
20250411,093700,291827137,4950,4945,4950,4945,467
|
||||
20250411,093600,289516492,4940,4930,4940,4930,14
|
||||
20250411,093500,289447372,4920,4910,4920,4910,101
|
||||
20250411,093400,288950802,4910,4910,4910,4905,592
|
||||
20250411,093300,286044227,4910,4935,4935,4910,981
|
||||
20250411,093200,281219169,4930,4930,4930,4930,58
|
||||
20250411,093100,280933229,4930,4925,4930,4925,74
|
||||
20250411,093000,280568549,4925,4925,4925,4925,10
|
||||
20250411,092900,280519299,4915,4930,4930,4915,6
|
||||
20250411,092800,280489764,4915,4910,4920,4910,399
|
||||
20250411,092700,278529944,4910,4925,4925,4910,3023
|
||||
20250411,092600,263668634,4925,4920,4925,4920,665
|
||||
20250411,092500,260396824,4920,4950,4955,4920,2925
|
||||
20250411,092400,245927934,4950,4950,4950,4950,47
|
||||
20250411,092300,245695284,4950,4950,5010,4930,18617
|
||||
20250411,092200,153000369,4950,4945,4950,4920,606
|
||||
20250411,092100,150003079,4920,4930,4945,4910,1400
|
||||
20250411,092000,143101324,4930,4915,4945,4905,1558
|
||||
20250411,091900,135439814,4910,4925,4925,4910,514
|
||||
20250411,091800,132913664,4915,4915,4915,4915,1
|
||||
20250411,091700,132908749,4915,4920,4925,4910,649
|
||||
20250411,091600,129715914,4900,4900,4900,4900,0
|
||||
20250411,091500,129715914,4900,4925,4930,4900,661
|
||||
20250411,091400,126461704,4930,4920,4930,4920,51
|
||||
20250411,091300,126210594,4900,4900,4900,4900,0
|
||||
20250411,091200,126210594,4900,4910,4910,4900,2096
|
||||
20250411,091100,115929004,4910,4920,4930,4910,110
|
||||
20250411,091000,115387294,4935,4925,4935,4925,67
|
||||
20250411,090900,115056959,4900,4920,4920,4900,1381
|
||||
20250411,090800,108279514,4900,4900,4920,4900,22
|
||||
20250411,090700,108171694,4895,4900,4900,4895,835
|
||||
20250411,090600,104082839,4900,4935,4935,4900,3622
|
||||
20250411,090500,86248454,4935,4955,4955,4935,2706
|
||||
20250411,090400,72862645,4955,4925,4955,4925,3521
|
||||
20250411,090300,55469710,4935,4920,4940,4920,1000
|
||||
20250411,090200,50540340,4920,4900,4925,4900,1115
|
||||
20250411,090100,45055045,4875,4850,4895,4850,1879
|
||||
20250411,090000,35892365,4840,4825,4855,4815,6772
|
||||
|
Reference in New Issue
Block a user