Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005440/min/candle-20250408.csv
Normal file
571
005440/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,314994035,4935,4935,4935,4935,3665
|
||||
20250408,182800,314994035,4935,4935,4935,4935,0
|
||||
20250408,182700,314994035,4935,4935,4935,4935,0
|
||||
20250408,182600,314994035,4935,4935,4935,4935,0
|
||||
20250408,182500,314994035,4935,4935,4935,4935,0
|
||||
20250408,182400,314994035,4935,4935,4935,4935,0
|
||||
20250408,182300,314994035,4935,4935,4935,4935,0
|
||||
20250408,182200,314994035,4935,4935,4935,4935,0
|
||||
20250408,182100,314994035,4935,4935,4935,4935,0
|
||||
20250408,182000,314994035,4935,4935,4935,4935,0
|
||||
20250408,181900,314994035,4935,4935,4935,4935,0
|
||||
20250408,181800,314994035,4935,4935,4935,4935,0
|
||||
20250408,181700,314994035,4935,4935,4935,4935,0
|
||||
20250408,181600,314994035,4935,4935,4935,4935,0
|
||||
20250408,181500,314994035,4935,4935,4935,4935,0
|
||||
20250408,181400,314994035,4935,4935,4935,4935,0
|
||||
20250408,181300,314994035,4935,4935,4935,4935,0
|
||||
20250408,181200,314994035,4935,4935,4935,4935,0
|
||||
20250408,181100,314994035,4935,4935,4935,4935,0
|
||||
20250408,181000,314994035,4935,4935,4935,4935,0
|
||||
20250408,180900,314994035,4935,4935,4935,4935,0
|
||||
20250408,180800,314994035,4935,4935,4935,4935,0
|
||||
20250408,180700,314994035,4935,4935,4935,4935,0
|
||||
20250408,180600,314994035,4935,4935,4935,4935,0
|
||||
20250408,180500,314994035,4935,4935,4935,4935,0
|
||||
20250408,180400,314994035,4935,4935,4935,4935,0
|
||||
20250408,180300,314994035,4935,4935,4935,4935,0
|
||||
20250408,180200,314994035,4935,4935,4935,4935,0
|
||||
20250408,180100,314994035,4935,4935,4935,4935,0
|
||||
20250408,180000,314994035,4935,4935,4935,4935,0
|
||||
20250408,175900,314994035,4935,4935,4935,4935,3665
|
||||
20250408,175800,314994035,4935,4935,4935,4935,0
|
||||
20250408,175700,314994035,4935,4935,4935,4935,0
|
||||
20250408,175600,314994035,4935,4935,4935,4935,0
|
||||
20250408,175500,314994035,4935,4935,4935,4935,0
|
||||
20250408,175400,314994035,4935,4935,4935,4935,0
|
||||
20250408,175300,314994035,4935,4935,4935,4935,0
|
||||
20250408,175200,314994035,4935,4935,4935,4935,0
|
||||
20250408,175100,314994035,4935,4935,4935,4935,0
|
||||
20250408,175000,314994035,4935,4935,4935,4935,0
|
||||
20250408,174900,314994035,4935,4935,4935,4935,0
|
||||
20250408,174800,314994035,4935,4935,4935,4935,0
|
||||
20250408,174700,314994035,4935,4935,4935,4935,0
|
||||
20250408,174600,314994035,4935,4935,4935,4935,0
|
||||
20250408,174500,314994035,4935,4935,4935,4935,0
|
||||
20250408,174400,314994035,4935,4935,4935,4935,0
|
||||
20250408,174300,314994035,4935,4935,4935,4935,0
|
||||
20250408,174200,314994035,4935,4935,4935,4935,0
|
||||
20250408,174100,314994035,4935,4935,4935,4935,0
|
||||
20250408,174000,314994035,4935,4935,4935,4935,0
|
||||
20250408,173900,314994035,4935,4935,4935,4935,0
|
||||
20250408,173800,314994035,4935,4935,4935,4935,0
|
||||
20250408,173700,314994035,4935,4935,4935,4935,0
|
||||
20250408,173600,314994035,4935,4935,4935,4935,0
|
||||
20250408,173500,314994035,4935,4935,4935,4935,0
|
||||
20250408,173400,314994035,4935,4935,4935,4935,0
|
||||
20250408,173300,314994035,4935,4935,4935,4935,0
|
||||
20250408,173200,314994035,4935,4935,4935,4935,0
|
||||
20250408,173100,314994035,4935,4935,4935,4935,0
|
||||
20250408,173000,314994035,4935,4935,4935,4935,0
|
||||
20250408,172900,314994035,4935,4935,4935,4935,3665
|
||||
20250408,172800,314994035,4935,4935,4935,4935,0
|
||||
20250408,172700,314994035,4935,4935,4935,4935,0
|
||||
20250408,172600,314994035,4935,4935,4935,4935,0
|
||||
20250408,172500,314994035,4935,4935,4935,4935,0
|
||||
20250408,172400,314994035,4935,4935,4935,4935,0
|
||||
20250408,172300,314994035,4935,4935,4935,4935,0
|
||||
20250408,172200,314994035,4935,4935,4935,4935,0
|
||||
20250408,172100,314994035,4935,4935,4935,4935,0
|
||||
20250408,172000,314994035,4935,4935,4935,4935,0
|
||||
20250408,171900,314994035,4935,4935,4935,4935,0
|
||||
20250408,171800,314994035,4935,4935,4935,4935,0
|
||||
20250408,171700,314994035,4935,4935,4935,4935,0
|
||||
20250408,171600,314994035,4935,4935,4935,4935,0
|
||||
20250408,171500,314994035,4935,4935,4935,4935,0
|
||||
20250408,171400,314994035,4935,4935,4935,4935,0
|
||||
20250408,171300,314994035,4935,4935,4935,4935,0
|
||||
20250408,171200,314994035,4935,4935,4935,4935,0
|
||||
20250408,171100,314994035,4935,4935,4935,4935,0
|
||||
20250408,171000,314994035,4935,4935,4935,4935,0
|
||||
20250408,170900,314994035,4935,4935,4935,4935,0
|
||||
20250408,170800,314994035,4935,4935,4935,4935,0
|
||||
20250408,170700,314994035,4935,4935,4935,4935,0
|
||||
20250408,170600,314994035,4935,4935,4935,4935,0
|
||||
20250408,170500,314994035,4935,4935,4935,4935,0
|
||||
20250408,170400,314994035,4935,4935,4935,4935,0
|
||||
20250408,170300,314994035,4935,4935,4935,4935,0
|
||||
20250408,170200,314994035,4935,4935,4935,4935,0
|
||||
20250408,170100,314994035,4935,4935,4935,4935,0
|
||||
20250408,170000,314994035,4935,4935,4935,4935,0
|
||||
20250408,165900,314994035,4935,4935,4935,4935,3665
|
||||
20250408,165800,314994035,4935,4935,4935,4935,0
|
||||
20250408,165700,314994035,4935,4935,4935,4935,0
|
||||
20250408,165600,314994035,4935,4935,4935,4935,0
|
||||
20250408,165500,314994035,4935,4935,4935,4935,0
|
||||
20250408,165400,314994035,4935,4935,4935,4935,0
|
||||
20250408,165300,314994035,4935,4935,4935,4935,0
|
||||
20250408,165200,314994035,4935,4935,4935,4935,0
|
||||
20250408,165100,314994035,4935,4935,4935,4935,0
|
||||
20250408,165000,314994035,4935,4935,4935,4935,0
|
||||
20250408,164900,314994035,4935,4935,4935,4935,0
|
||||
20250408,164800,314994035,4935,4935,4935,4935,0
|
||||
20250408,164700,314994035,4935,4935,4935,4935,0
|
||||
20250408,164600,314994035,4935,4935,4935,4935,0
|
||||
20250408,164500,314994035,4935,4935,4935,4935,0
|
||||
20250408,164400,314994035,4935,4935,4935,4935,0
|
||||
20250408,164300,314994035,4935,4935,4935,4935,0
|
||||
20250408,164200,314994035,4935,4935,4935,4935,0
|
||||
20250408,164100,314994035,4935,4935,4935,4935,0
|
||||
20250408,164000,314994035,4935,4935,4935,4935,0
|
||||
20250408,163900,314994035,4935,4935,4935,4935,0
|
||||
20250408,163800,314994035,4935,4935,4935,4935,0
|
||||
20250408,163700,314994035,4935,4935,4935,4935,0
|
||||
20250408,163600,314994035,4935,4935,4935,4935,0
|
||||
20250408,163500,314994035,4935,4935,4935,4935,0
|
||||
20250408,163400,314994035,4935,4935,4935,4935,0
|
||||
20250408,163300,314994035,4935,4935,4935,4935,0
|
||||
20250408,163200,314994035,4935,4935,4935,4935,0
|
||||
20250408,163100,314994035,4935,4935,4935,4935,0
|
||||
20250408,163000,314994035,4935,4935,4935,4935,0
|
||||
20250408,162900,314994035,4935,4935,4935,4935,3665
|
||||
20250408,162800,314994035,4935,4935,4935,4935,0
|
||||
20250408,162700,314994035,4935,4935,4935,4935,0
|
||||
20250408,162600,314994035,4935,4935,4935,4935,0
|
||||
20250408,162500,314994035,4935,4935,4935,4935,0
|
||||
20250408,162400,314994035,4935,4935,4935,4935,0
|
||||
20250408,162300,314994035,4935,4935,4935,4935,0
|
||||
20250408,162200,314994035,4935,4935,4935,4935,0
|
||||
20250408,162100,314994035,4935,4935,4935,4935,0
|
||||
20250408,162000,314994035,4935,4935,4935,4935,0
|
||||
20250408,161900,314994035,4935,4935,4935,4935,0
|
||||
20250408,161800,314994035,4935,4935,4935,4935,0
|
||||
20250408,161700,314994035,4935,4935,4935,4935,0
|
||||
20250408,161600,314994035,4935,4935,4935,4935,0
|
||||
20250408,161500,314994035,4935,4935,4935,4935,0
|
||||
20250408,161400,314994035,4935,4935,4935,4935,0
|
||||
20250408,161300,314994035,4935,4935,4935,4935,0
|
||||
20250408,161200,314994035,4935,4935,4935,4935,0
|
||||
20250408,161100,314994035,4935,4935,4935,4935,0
|
||||
20250408,161000,314994035,4935,4935,4935,4935,0
|
||||
20250408,160900,314994035,4935,4935,4935,4935,0
|
||||
20250408,160800,314994035,4935,4935,4935,4935,0
|
||||
20250408,160700,314994035,4935,4935,4935,4935,0
|
||||
20250408,160600,314994035,4935,4935,4935,4935,0
|
||||
20250408,160500,314994035,4935,4935,4935,4935,0
|
||||
20250408,160400,314994035,4935,4935,4935,4935,0
|
||||
20250408,160300,314994035,4935,4935,4935,4935,0
|
||||
20250408,160200,314994035,4935,4935,4935,4935,0
|
||||
20250408,160100,314994035,4935,4935,4935,4935,0
|
||||
20250408,160000,314994035,4935,4935,4935,4935,0
|
||||
20250408,155900,314994035,4935,4935,4935,4935,3665
|
||||
20250408,155800,314994035,4935,4935,4935,4935,0
|
||||
20250408,155700,314994035,4935,4935,4935,4935,0
|
||||
20250408,155600,314994035,4935,4935,4935,4935,0
|
||||
20250408,155500,314994035,4935,4935,4935,4935,0
|
||||
20250408,155400,314994035,4935,4935,4935,4935,0
|
||||
20250408,155300,314994035,4935,4935,4935,4935,0
|
||||
20250408,155200,314994035,4935,4935,4935,4935,0
|
||||
20250408,155100,314994035,4935,4935,4935,4935,0
|
||||
20250408,155000,314994035,4935,4935,4935,4935,0
|
||||
20250408,154900,314994035,4935,4935,4935,4935,0
|
||||
20250408,154800,314994035,4935,4935,4935,4935,0
|
||||
20250408,154700,314994035,4935,4935,4935,4935,0
|
||||
20250408,154600,314994035,4935,4935,4935,4935,0
|
||||
20250408,154500,314994035,4935,4935,4935,4935,0
|
||||
20250408,154400,314994035,4935,4935,4935,4935,0
|
||||
20250408,154300,314994035,4935,4935,4935,4935,0
|
||||
20250408,154200,314994035,4935,4935,4935,4935,0
|
||||
20250408,154100,314994035,4935,4935,4935,4935,0
|
||||
20250408,154000,314994035,4935,4935,4935,4935,0
|
||||
20250408,153900,314994035,4935,4935,4935,4935,0
|
||||
20250408,153800,314994035,4935,4935,4935,4935,0
|
||||
20250408,153700,314994035,4935,4935,4935,4935,0
|
||||
20250408,153600,314994035,4935,4935,4935,4935,0
|
||||
20250408,153500,314994035,4935,4935,4935,4935,0
|
||||
20250408,153400,314994035,4935,4935,4935,4935,0
|
||||
20250408,153300,314994035,4935,4935,4935,4935,0
|
||||
20250408,153200,314994035,4935,4935,4935,4935,0
|
||||
20250408,153100,314994035,4935,4935,4935,4935,0
|
||||
20250408,153000,314994035,4935,4935,4935,4935,3665
|
||||
20250408,152900,296907260,4935,4935,4935,4935,0
|
||||
20250408,152800,296907260,4935,4935,4935,4935,0
|
||||
20250408,152700,296907260,4935,4935,4935,4935,0
|
||||
20250408,152600,296907260,4935,4935,4935,4935,0
|
||||
20250408,152500,296907260,4935,4935,4935,4935,0
|
||||
20250408,152400,296907260,4935,4935,4935,4935,0
|
||||
20250408,152300,296907260,4935,4935,4935,4935,0
|
||||
20250408,152200,296907260,4935,4935,4935,4935,0
|
||||
20250408,152100,296907260,4935,4935,4935,4935,0
|
||||
20250408,152000,296907260,4935,4935,4935,4935,0
|
||||
20250408,151900,296907260,4935,4940,4940,4935,135
|
||||
20250408,151800,296240415,4940,4940,4940,4940,38
|
||||
20250408,151700,296052695,4940,4935,4940,4935,61
|
||||
20250408,151600,295751490,4940,4940,4940,4940,38
|
||||
20250408,151500,295563770,4935,4940,4940,4935,5
|
||||
20250408,151400,295539075,4940,4945,4945,4935,171
|
||||
20250408,151300,294694715,4940,4940,4945,4940,17
|
||||
20250408,151200,294610705,4940,4940,4940,4940,45
|
||||
20250408,151100,294388405,4945,4945,4945,4940,74
|
||||
20250408,151000,294022780,4945,4940,4945,4940,75
|
||||
20250408,150900,293652210,4945,4945,4945,4945,0
|
||||
20250408,150800,293652210,4945,4940,4945,4940,5
|
||||
20250408,150700,293627490,4945,4945,4945,4940,15
|
||||
20250408,150600,293553320,4945,4940,4945,4940,5
|
||||
20250408,150500,293528600,4945,4945,4950,4945,17
|
||||
20250408,150400,293444520,4945,4945,4950,4945,151
|
||||
20250408,150300,292697760,4945,4945,4950,4945,115
|
||||
20250408,150200,292129060,4945,4945,4945,4945,41
|
||||
20250408,150100,291926315,4940,4940,4940,4940,1
|
||||
20250408,150000,291921375,4940,4940,4940,4935,151
|
||||
20250408,145900,291175445,4940,4935,4940,4935,15
|
||||
20250408,145800,291101400,4940,4940,4940,4940,4
|
||||
20250408,145700,291081640,4940,4935,4940,4935,16
|
||||
20250408,145600,291002605,4935,4935,4935,4935,5
|
||||
20250408,145500,290977930,4935,4940,4940,4935,6
|
||||
20250408,145400,290948300,4940,4940,4940,4940,75
|
||||
20250408,145300,290577800,4940,4940,4940,4935,156
|
||||
20250408,145200,289807340,4940,4940,4940,4940,3
|
||||
20250408,145100,289792520,4940,4935,4940,4935,75
|
||||
20250408,145000,289422060,4940,4940,4940,4940,4
|
||||
20250408,144900,289402300,4940,4945,4945,4940,26
|
||||
20250408,144800,289273840,4945,4945,4945,4945,58
|
||||
20250408,144700,288987030,4940,4940,4945,4940,243
|
||||
20250408,144600,287786580,4945,4945,4945,4945,10
|
||||
20250408,144500,287737130,4945,4945,4945,4945,64
|
||||
20250408,144400,287420650,4945,4945,4945,4945,3
|
||||
20250408,144300,287405815,4945,4945,4945,4940,105
|
||||
20250408,144200,286886635,4945,4945,4945,4945,4
|
||||
20250408,144100,286866855,4945,4945,4945,4945,4
|
||||
20250408,144000,286847075,4945,4945,4945,4945,67
|
||||
20250408,143900,286515760,4940,4940,4945,4940,24
|
||||
20250408,143800,286397175,4945,4945,4945,4945,4
|
||||
20250408,143700,286377395,4945,4935,4945,4935,12
|
||||
20250408,143600,286318065,4935,4935,4940,4930,124
|
||||
20250408,143500,285706395,4940,4935,4940,4935,12
|
||||
20250408,143400,285647160,4940,4940,4940,4940,69
|
||||
20250408,143300,285306300,4940,4935,4940,4935,24
|
||||
20250408,143200,285187840,4940,4940,4940,4940,12
|
||||
20250408,143100,285128560,4940,4940,4940,4935,79
|
||||
20250408,143000,284738340,4940,4940,4940,4940,4
|
||||
20250408,142900,284718580,4940,4940,4940,4940,56
|
||||
20250408,142800,284441940,4940,4940,4940,4940,4
|
||||
20250408,142700,284422180,4935,4940,4940,4935,5
|
||||
20250408,142600,284397485,4940,4945,4945,4925,340
|
||||
20250408,142500,282719130,4945,4945,4945,4940,101
|
||||
20250408,142400,282219975,4945,4945,4945,4945,4
|
||||
20250408,142300,282200195,4945,4940,4945,4940,65
|
||||
20250408,142200,281878810,4945,4945,4945,4940,34
|
||||
20250408,142100,281710685,4945,4945,4945,4945,4
|
||||
20250408,142000,281690905,4945,4945,4945,4945,55
|
||||
20250408,141900,281418930,4940,4940,4945,4935,106
|
||||
20250408,141800,280895505,4945,4945,4945,4945,0
|
||||
20250408,141700,280895505,4945,4940,4945,4940,244
|
||||
20250408,141600,279689975,4935,4935,4935,4935,0
|
||||
20250408,141500,279689975,4935,4940,4940,4935,261
|
||||
20250408,141400,278400670,4940,4940,4940,4940,532
|
||||
20250408,141300,275772590,4945,4945,4945,4945,12
|
||||
20250408,141200,275713250,4945,4945,4945,4945,83
|
||||
20250408,141100,275302815,4940,4940,4940,4940,9
|
||||
20250408,141000,275258355,4945,4945,4945,4945,12
|
||||
20250408,140900,275199015,4945,4940,4945,4940,47
|
||||
20250408,140800,274966605,4950,4950,4950,4935,172
|
||||
20250408,140700,274116805,4945,4940,4945,4940,9
|
||||
20250408,140600,274072340,4945,4945,4945,4945,240
|
||||
20250408,140500,272885540,4940,4940,4940,4940,0
|
||||
20250408,140400,272885540,4940,4945,4945,4940,25
|
||||
20250408,140300,272761940,4945,4940,4945,4940,63
|
||||
20250408,140200,272450450,4945,4945,4945,4945,6
|
||||
20250408,140100,272420780,4945,4945,4945,4945,0
|
||||
20250408,140000,272420780,4945,4940,4945,4940,86
|
||||
20250408,135900,271995525,4945,4935,4945,4935,51
|
||||
20250408,135800,271743615,4945,4940,4945,4940,56
|
||||
20250408,135700,271466920,4935,4935,4935,4935,7
|
||||
20250408,135600,271432375,4935,4935,4935,4935,0
|
||||
20250408,135500,271432375,4935,4935,4935,4930,30
|
||||
20250408,135400,271284460,4940,4920,4940,4920,1599
|
||||
20250408,135300,263414240,4920,4920,4920,4920,18
|
||||
20250408,135200,263325680,4920,4920,4920,4915,184
|
||||
20250408,135100,262420405,4920,4920,4920,4915,972
|
||||
20250408,135000,257638775,4915,4920,4920,4915,13
|
||||
20250408,134900,257574850,4920,4920,4920,4920,77
|
||||
20250408,134800,257196010,4920,4920,4920,4920,15
|
||||
20250408,134700,257122210,4915,4915,4915,4915,0
|
||||
20250408,134600,257122210,4915,4920,4920,4915,13
|
||||
20250408,134500,257058305,4920,4920,4920,4920,0
|
||||
20250408,134400,257058305,4920,4920,4920,4920,20
|
||||
20250408,134300,256959905,4920,4915,4920,4910,529
|
||||
20250408,134200,254360360,4915,4920,4920,4915,659
|
||||
20250408,134100,251118585,4925,4925,4925,4925,54
|
||||
20250408,134000,250852635,4920,4920,4920,4920,0
|
||||
20250408,133900,250852635,4920,4920,4920,4920,0
|
||||
20250408,133800,250852635,4920,4925,4925,4920,97
|
||||
20250408,133700,250374955,4925,4925,4925,4925,481
|
||||
20250408,133600,248006030,4930,4930,4930,4930,0
|
||||
20250408,133500,248006030,4930,4930,4930,4930,76
|
||||
20250408,133400,247631350,4925,4925,4925,4925,7
|
||||
20250408,133300,247596875,4930,4930,4930,4930,142
|
||||
20250408,133200,246896815,4935,4940,4940,4930,346
|
||||
20250408,133100,245190230,4940,4940,4940,4935,312
|
||||
20250408,133000,243650105,4935,4935,4935,4935,9
|
||||
20250408,132900,243605690,4940,4940,4940,4940,54
|
||||
20250408,132800,243338930,4940,4940,4940,4940,2048
|
||||
20250408,132700,233221810,4935,4940,4940,4935,74
|
||||
20250408,132600,232856255,4940,4940,4940,4935,14
|
||||
20250408,132500,232787135,4940,4940,4940,4940,0
|
||||
20250408,132400,232787135,4940,4940,4940,4940,54
|
||||
20250408,132300,232520375,4940,4940,4940,4940,34
|
||||
20250408,132200,232352415,4940,4940,4940,4935,34
|
||||
20250408,132100,232184500,4940,4940,4940,4940,67
|
||||
20250408,132000,231853520,4940,4940,4940,4940,5
|
||||
20250408,131900,231828820,4940,4940,4940,4940,30
|
||||
20250408,131800,231680620,4940,4940,4940,4935,118
|
||||
20250408,131700,231097735,4940,4940,4940,4940,6
|
||||
20250408,131600,231068095,4940,4940,4940,4940,0
|
||||
20250408,131500,231068095,4940,4940,4940,4940,73
|
||||
20250408,131400,230707475,4935,4935,4935,4935,9
|
||||
20250408,131300,230663060,4940,4940,4940,4940,5
|
||||
20250408,131200,230638360,4940,4940,4940,4940,58
|
||||
20250408,131100,230351840,4940,4940,4940,4940,0
|
||||
20250408,131000,230351840,4940,4940,4945,4940,218
|
||||
20250408,130900,229274470,4950,4950,4950,4945,203
|
||||
20250408,130800,228270380,4950,4950,4950,4950,36
|
||||
20250408,130700,228092180,4950,4950,4950,4950,86
|
||||
20250408,130600,227666480,4945,4950,4950,4945,12
|
||||
20250408,130500,227607130,4950,4950,4950,4950,26
|
||||
20250408,130400,227478430,4950,4950,4950,4950,94
|
||||
20250408,130300,227013130,4945,4945,4945,4945,9
|
||||
20250408,130200,226968625,4945,4950,4950,4945,9
|
||||
20250408,130100,226924110,4950,4950,4950,4950,54
|
||||
20250408,130000,226656810,4945,4945,4950,4945,169
|
||||
20250408,125900,225820985,4950,4950,4950,4950,122
|
||||
20250408,125800,225217085,4950,4950,4950,4945,79
|
||||
20250408,125700,224826085,4950,4950,4950,4950,58
|
||||
20250408,125600,224538985,4955,4955,4955,4955,56
|
||||
20250408,125500,224261505,4955,4955,4955,4955,108
|
||||
20250408,125400,223726365,4960,4955,4960,4955,263
|
||||
20250408,125300,222421920,4960,4960,4960,4960,53
|
||||
20250408,125200,222159040,4960,4960,4965,4960,128
|
||||
20250408,125100,221524155,4965,4965,4965,4965,0
|
||||
20250408,125000,221524155,4965,4980,4980,4965,3490
|
||||
20250408,124900,204174800,4980,4980,4980,4980,0
|
||||
20250408,124800,204174800,4980,4980,4980,4980,10
|
||||
20250408,124700,204125000,4980,5000,5000,4980,542
|
||||
20250408,124600,201421550,5000,5000,5010,5000,11
|
||||
20250408,124500,201366510,4995,5000,5000,4995,63
|
||||
20250408,124400,201051820,4995,4995,4995,4995,54
|
||||
20250408,124300,200782090,4995,4995,4995,4995,8
|
||||
20250408,124200,200742130,5000,4990,5000,4990,111
|
||||
20250408,124100,200187425,4990,4990,4990,4990,10
|
||||
20250408,124000,200137525,4990,4995,4995,4990,81
|
||||
20250408,123900,199733240,4995,4995,4995,4995,0
|
||||
20250408,123800,199733240,4995,4990,4995,4990,91
|
||||
20250408,123700,199279135,4995,4995,4995,4995,0
|
||||
20250408,123600,199279135,4995,4990,4995,4985,72
|
||||
20250408,123500,198919855,4985,4995,4995,4985,13
|
||||
20250408,123400,198855025,4990,4990,4990,4990,8
|
||||
20250408,123300,198815105,4995,4990,4995,4990,81
|
||||
20250408,123200,198410820,4990,4990,4990,4990,2
|
||||
20250408,123100,198400840,4995,4995,4995,4995,0
|
||||
20250408,123000,198400840,4995,5000,5000,4995,77
|
||||
20250408,122900,198016105,4990,4990,4990,4990,0
|
||||
20250408,122800,198016105,4990,4990,5000,4990,135
|
||||
20250408,122700,197342135,4990,4990,4990,4990,0
|
||||
20250408,122600,197342135,4990,4995,5000,4990,381
|
||||
20250408,122500,195440545,4995,4995,4995,4995,36
|
||||
20250408,122400,195260725,4995,4995,4995,4995,38
|
||||
20250408,122300,195070915,4995,4995,4995,4995,13
|
||||
20250408,122200,195005980,4995,4990,4995,4990,62
|
||||
20250408,122100,194696330,5000,5000,5000,5000,0
|
||||
20250408,122000,194696330,5000,4995,5000,4995,19
|
||||
20250408,121900,194601335,5000,4990,5000,4990,514
|
||||
20250408,121800,192035690,4995,4990,4995,4990,65
|
||||
20250408,121700,191711290,4990,4990,4990,4990,0
|
||||
20250408,121600,191711290,4990,4990,5000,4990,312
|
||||
20250408,121500,190154360,5000,4995,5000,4995,173
|
||||
20250408,121400,189290185,4995,4995,5000,4995,17
|
||||
20250408,121300,189205265,4995,4995,4995,4995,55
|
||||
20250408,121200,188930540,5000,5000,5000,5000,2
|
||||
20250408,121100,188920540,5000,5010,5010,5000,36
|
||||
20250408,121000,188740520,5010,5000,5010,4995,144
|
||||
20250408,120900,188020545,5020,5020,5020,5020,0
|
||||
20250408,120800,188020545,5020,5010,5020,5010,64
|
||||
20250408,120700,187699795,5010,5010,5010,5010,2
|
||||
20250408,120600,187689775,5000,5010,5010,5000,65
|
||||
20250408,120500,187364745,5020,5010,5020,5010,66
|
||||
20250408,120400,187033965,5010,5000,5010,5000,64
|
||||
20250408,120300,186713945,5010,5010,5010,5010,1
|
||||
20250408,120200,186708935,5010,5000,5010,5000,54
|
||||
20250408,120100,186438405,5030,5030,5030,5030,2
|
||||
20250408,120000,186428345,5010,5020,5020,5010,131
|
||||
20250408,115900,185771495,5020,5020,5020,5020,39
|
||||
20250408,115800,185575715,5030,5020,5030,5020,86
|
||||
20250408,115700,185143765,5020,5010,5030,5010,145
|
||||
20250408,115600,184416465,5020,5020,5020,5010,70
|
||||
20250408,115500,184065195,5020,5020,5020,5020,44
|
||||
20250408,115400,183844315,5010,5010,5020,5010,170
|
||||
20250408,115300,182991645,5020,5020,5020,5020,30
|
||||
20250408,115200,182841045,5020,5010,5030,5010,86
|
||||
20250408,115100,182409835,5030,5020,5030,5020,131
|
||||
20250408,115000,181752075,5020,5010,5030,5010,87
|
||||
20250408,114900,181315325,5010,5020,5020,5000,149
|
||||
20250408,114800,180568085,5020,5020,5020,5020,126
|
||||
20250408,114700,179935565,5020,5020,5020,5010,92
|
||||
20250408,114600,179474345,5020,5020,5020,5020,120
|
||||
20250408,114500,178871945,5020,5020,5020,5010,75
|
||||
20250408,114400,178495545,5020,5020,5020,5020,74
|
||||
20250408,114300,178124065,5020,5020,5030,5020,203
|
||||
20250408,114200,177104735,5020,5020,5030,5020,87
|
||||
20250408,114100,176667835,5020,5030,5030,5020,74
|
||||
20250408,114000,176296055,5020,5010,5030,5010,199
|
||||
20250408,113900,175296905,5030,5020,5030,5020,437
|
||||
20250408,113800,173102715,5020,5010,5020,5010,44
|
||||
20250408,113700,172881865,5010,5010,5010,5010,79
|
||||
20250408,113600,172486075,5010,5000,5010,5000,12
|
||||
20250408,113500,172426065,5010,5010,5010,5000,66
|
||||
20250408,113400,172095435,5020,5020,5020,5020,71
|
||||
20250408,113300,171739015,5010,5020,5020,5010,9
|
||||
20250408,113200,171693905,5010,5010,5030,5010,88
|
||||
20250408,113100,171252675,5010,5010,5010,5010,0
|
||||
20250408,113000,171252675,5010,5020,5020,5010,94
|
||||
20250408,112900,170781415,5010,5010,5020,5010,108
|
||||
20250408,112800,170240145,5010,5010,5010,5010,7
|
||||
20250408,112700,170205075,5010,5010,5010,5000,81
|
||||
20250408,112600,169799885,5010,5000,5010,5000,181
|
||||
20250408,112500,168893835,5000,5000,5000,5000,69
|
||||
20250408,112400,168548835,5010,5010,5010,5010,0
|
||||
20250408,112300,168548835,5010,5000,5010,5000,115
|
||||
20250408,112200,167973305,5010,5010,5010,5010,12
|
||||
20250408,112100,167913185,5000,5010,5010,5000,21
|
||||
20250408,112000,167808055,5010,5010,5010,5000,302
|
||||
20250408,111900,166295655,5010,5010,5010,5010,0
|
||||
20250408,111800,166295655,5010,4995,5010,4995,1193
|
||||
20250408,111700,160329865,4990,4990,5000,4990,1049
|
||||
20250408,111600,155090345,4985,4985,4985,4985,11
|
||||
20250408,111500,155035510,4985,4985,4985,4985,65
|
||||
20250408,111400,154711485,4990,4985,4990,4980,33
|
||||
20250408,111300,154547015,4985,4985,4985,4985,71
|
||||
20250408,111200,154193080,4985,4985,4985,4985,1
|
||||
20250408,111100,154188095,4985,4985,4985,4985,61
|
||||
20250408,111000,153884010,4995,4990,4995,4985,232
|
||||
20250408,110900,152726225,4995,4995,4995,4990,71
|
||||
20250408,110800,152371615,4995,4995,4995,4995,84
|
||||
20250408,110700,151952035,4995,4995,4995,4995,1
|
||||
20250408,110600,151947040,5000,4995,5000,4995,107
|
||||
20250408,110500,151412530,4995,4990,4995,4990,24
|
||||
20250408,110400,151292705,4990,4990,4990,4990,76
|
||||
20250408,110300,150913465,4990,4990,4995,4990,6
|
||||
20250408,110200,150883505,4995,4995,4995,4995,0
|
||||
20250408,110100,150883505,4995,4995,4995,4990,192
|
||||
20250408,110000,149924890,5000,5000,5000,5000,0
|
||||
20250408,105900,149924890,5000,4995,5000,4995,51
|
||||
20250408,105800,149670065,4995,5000,5000,4995,88
|
||||
20250408,105700,149230230,5000,4995,5000,4995,10
|
||||
20250408,105600,149180270,5000,5000,5000,4995,65
|
||||
20250408,105500,148855585,5000,4995,5000,4995,89
|
||||
20250408,105400,148410985,4995,4995,4995,4995,32
|
||||
20250408,105300,148251145,5000,5000,5000,4995,888
|
||||
20250408,105200,143811490,5000,5000,5010,5000,90
|
||||
20250408,105100,143360820,5000,5010,5010,5000,64
|
||||
20250408,105000,143040800,5010,5010,5010,5010,85
|
||||
20250408,104900,142614950,5010,5010,5010,5000,80
|
||||
20250408,104800,142214870,5010,5010,5010,5010,19
|
||||
20250408,104700,142119680,5010,5010,5010,5010,99
|
||||
20250408,104600,141623690,5010,5010,5010,5000,95
|
||||
20250408,104500,141148360,5010,5000,5010,5000,14
|
||||
20250408,104400,141078280,5010,4995,5010,4995,71
|
||||
20250408,104300,140723205,5000,4985,5000,4985,743
|
||||
20250408,104200,137011965,4990,4980,4995,4980,39
|
||||
20250408,104100,136817570,4980,4980,4990,4975,152
|
||||
20250408,104000,136060640,4980,4980,4980,4980,14
|
||||
20250408,103900,135990920,4980,4980,4980,4980,18
|
||||
20250408,103800,135901280,4980,4980,4980,4975,60
|
||||
20250408,103700,135602510,4980,4975,4980,4975,8
|
||||
20250408,103600,135562705,4985,4975,4985,4975,16
|
||||
20250408,103500,135483090,4980,4965,4980,4965,86
|
||||
20250408,103400,135055390,4965,4955,4965,4950,676
|
||||
20250408,103300,131706105,4955,4960,4960,4955,57
|
||||
20250408,103200,131423405,4960,4965,4965,4955,65
|
||||
20250408,103100,131101315,4960,4960,4965,4960,3
|
||||
20250408,103000,131086430,4965,4960,4975,4950,7620
|
||||
20250408,102900,93315315,4955,4960,4995,4955,1856
|
||||
20250408,102800,84067490,4960,4960,4960,4960,1
|
||||
20250408,102700,84062530,4960,4960,4970,4955,260
|
||||
20250408,102600,82772795,4965,4945,4995,4945,1005
|
||||
20250408,102500,77777340,4945,4945,4945,4945,8
|
||||
20250408,102400,77737780,4950,4955,4955,4950,140
|
||||
20250408,102300,77044310,4955,4955,4955,4955,17
|
||||
20250408,102200,76960075,4960,4950,4980,4950,655
|
||||
20250408,102100,73710680,4970,4940,4980,4940,849
|
||||
20250408,102000,69490335,4945,4935,4945,4935,105
|
||||
20250408,101900,68971560,4945,4945,4945,4935,10
|
||||
20250408,101800,68922120,4945,4945,4945,4945,1
|
||||
20250408,101700,68917175,4945,4945,4950,4935,104
|
||||
20250408,101600,68403550,4935,4935,4945,4935,12
|
||||
20250408,101500,68344320,4950,4950,4950,4940,170
|
||||
20250408,101400,67504045,4950,4945,4950,4945,81
|
||||
20250408,101300,67103180,4945,4945,4945,4945,9
|
||||
20250408,101200,67058675,4950,4950,4950,4950,12
|
||||
20250408,101100,66999275,4950,4945,4950,4945,12
|
||||
20250408,101000,66939910,4945,4945,4950,4940,305
|
||||
20250408,100900,65431705,4950,4950,4950,4945,50
|
||||
20250408,100800,65184280,4950,4955,4955,4950,1065
|
||||
20250408,100700,59912435,4955,4965,4965,4955,341
|
||||
20250408,100600,58222530,4960,4965,4965,4960,115
|
||||
20250408,100500,57652095,4965,4960,4965,4960,95
|
||||
20250408,100400,57180760,4965,4965,4965,4965,24
|
||||
20250408,100300,57061600,4965,4960,4965,4960,149
|
||||
20250408,100200,56322150,4965,4970,4970,4965,44
|
||||
20250408,100100,56103685,4965,4960,4965,4960,22
|
||||
20250408,100000,55994495,4965,4960,4970,4960,139
|
||||
20250408,095900,55304405,4965,4970,4970,4965,126
|
||||
20250408,095800,54678725,4970,4965,4970,4965,86
|
||||
20250408,095700,54251635,4970,4970,4970,4970,2
|
||||
20250408,095600,54241695,4970,4970,4975,4965,74
|
||||
20250408,095500,53873905,4970,4970,4970,4965,86
|
||||
20250408,095400,53446795,4970,4970,4970,4970,1
|
||||
20250408,095300,53441825,4970,4970,4975,4970,22
|
||||
20250408,095200,53332410,4970,4975,4975,4970,23
|
||||
20250408,095100,53217990,4975,4965,4975,4965,75
|
||||
20250408,095000,52845490,4975,4965,4975,4965,189
|
||||
20250408,094900,51906040,4970,4970,4975,4970,342
|
||||
20250408,094800,50204950,4970,4975,4975,4970,73
|
||||
20250408,094700,49842135,4975,4975,4975,4975,3
|
||||
20250408,094600,49827210,4975,4980,4980,4970,1236
|
||||
20250408,094500,43679700,4975,4980,4980,4975,42
|
||||
20250408,094400,43470655,4980,4980,4980,4980,11
|
||||
20250408,094300,43415875,4980,4985,4985,4980,3
|
||||
20250408,094200,43400930,4985,4985,4985,4985,9
|
||||
20250408,094100,43356065,4985,4985,4985,4980,80
|
||||
20250408,094000,42957575,4985,4980,4985,4980,38
|
||||
20250408,093900,42768220,4985,4985,4985,4985,9
|
||||
20250408,093800,42723355,4980,4985,4985,4980,76
|
||||
20250408,093700,42344850,4985,4985,4985,4985,34
|
||||
20250408,093600,42175360,4985,4985,4990,4985,54
|
||||
20250408,093500,41906160,4990,4985,4990,4985,156
|
||||
20250408,093400,41128265,4985,4985,4985,4985,62
|
||||
20250408,093300,40819195,4990,4990,4990,4990,132
|
||||
20250408,093200,40160515,4990,4990,4990,4990,13
|
||||
20250408,093100,40095645,4990,4990,4990,4980,209
|
||||
20250408,093000,39053875,4990,4980,4990,4980,127
|
||||
20250408,092900,38420460,4990,4990,4995,4985,79
|
||||
20250408,092800,38026555,4990,4990,4990,4990,85
|
||||
20250408,092700,37602405,4990,4990,4990,4990,6
|
||||
20250408,092600,37572465,4990,4990,4990,4985,128
|
||||
20250408,092500,36934055,4990,5010,5010,4985,2486
|
||||
20250408,092400,24534865,5010,5010,5010,5000,71
|
||||
20250408,092300,24179775,5010,5010,5010,5010,23
|
||||
20250408,092200,24064545,5010,5010,5010,5010,4
|
||||
20250408,092100,24044505,5000,5010,5010,5000,75
|
||||
20250408,092000,23669375,5010,5000,5010,5000,145
|
||||
20250408,091900,22943895,5000,5010,5010,5000,27
|
||||
20250408,091800,22808755,5010,5000,5010,5000,61
|
||||
20250408,091700,22503745,5000,5010,5010,5000,38
|
||||
20250408,091600,22313715,5010,5010,5010,5010,40
|
||||
20250408,091500,22113315,5000,5010,5020,5000,110
|
||||
20250408,091400,21562315,5010,5010,5010,4995,182
|
||||
20250408,091300,20651345,5020,5000,5020,5000,128
|
||||
20250408,091200,20010685,5000,4990,5010,4990,335
|
||||
20250408,091100,18338515,4990,5000,5010,4985,1841
|
||||
20250408,091000,9154025,5000,4995,5000,4995,162
|
||||
20250408,090900,8344660,5000,5000,5000,4995,100
|
||||
20250408,090800,7845130,5000,5000,5000,4995,70
|
||||
20250408,090700,7495435,5000,5000,5000,4995,209
|
||||
20250408,090600,6451325,5000,5000,5010,5000,142
|
||||
20250408,090500,5741235,5000,5010,5010,5000,16
|
||||
20250408,090400,5661085,5010,5010,5010,5010,157
|
||||
20250408,090300,4874515,5010,4995,5010,4995,298
|
||||
20250408,090200,3384480,4995,5000,5000,4995,8
|
||||
20250408,090100,3344500,4985,5000,5000,4985,124
|
||||
20250408,090000,2726240,5000,5010,5010,4990,545
|
||||
|
Reference in New Issue
Block a user