Update 2025-04-08 2740 candle_min
This commit is contained in:
602
033790/min/candle-20250408.csv
Normal file
602
033790/min/candle-20250408.csv
Normal file
@@ -0,0 +1,602 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190000,324225635,4945,4945,4945,4945,319
|
||||
20250408,185900,324225635,4945,4945,4945,4945,0
|
||||
20250408,185800,324225635,4945,4945,4945,4945,0
|
||||
20250408,185700,324225635,4945,4945,4945,4945,0
|
||||
20250408,185600,324225635,4945,4945,4945,4945,0
|
||||
20250408,185500,324225635,4945,4945,4945,4945,0
|
||||
20250408,185400,324225635,4945,4945,4945,4945,0
|
||||
20250408,185300,324225635,4945,4945,4945,4945,0
|
||||
20250408,185200,324225635,4945,4945,4945,4945,0
|
||||
20250408,185100,324225635,4945,4945,4945,4945,0
|
||||
20250408,185000,324225635,4945,4945,4945,4945,0
|
||||
20250408,184900,324225635,4945,4945,4945,4945,0
|
||||
20250408,184800,324225635,4945,4945,4945,4945,0
|
||||
20250408,184700,324225635,4945,4945,4945,4945,0
|
||||
20250408,184600,324225635,4945,4945,4945,4945,0
|
||||
20250408,184500,324225635,4945,4945,4945,4945,0
|
||||
20250408,184400,324225635,4945,4945,4945,4945,0
|
||||
20250408,184300,324225635,4945,4945,4945,4945,0
|
||||
20250408,184200,324225635,4945,4945,4945,4945,0
|
||||
20250408,184100,324225635,4945,4945,4945,4945,0
|
||||
20250408,184000,324225635,4945,4945,4945,4945,0
|
||||
20250408,183900,324225635,4945,4945,4945,4945,0
|
||||
20250408,183800,324225635,4945,4945,4945,4945,0
|
||||
20250408,183700,324225635,4945,4945,4945,4945,0
|
||||
20250408,183600,324225635,4945,4945,4945,4945,0
|
||||
20250408,183500,324225635,4945,4945,4945,4945,0
|
||||
20250408,183400,324225635,4945,4945,4945,4945,0
|
||||
20250408,183300,324225635,4945,4945,4945,4945,0
|
||||
20250408,183200,324225635,4945,4945,4945,4945,0
|
||||
20250408,183100,324225635,4945,4945,4945,4945,0
|
||||
20250408,183000,324225635,4945,4945,4945,4945,319
|
||||
20250408,182900,324225635,4945,4945,4945,4945,0
|
||||
20250408,182800,324225635,4945,4945,4945,4945,0
|
||||
20250408,182700,324225635,4945,4945,4945,4945,0
|
||||
20250408,182600,324225635,4945,4945,4945,4945,0
|
||||
20250408,182500,324225635,4945,4945,4945,4945,0
|
||||
20250408,182400,324225635,4945,4945,4945,4945,0
|
||||
20250408,182300,324225635,4945,4945,4945,4945,0
|
||||
20250408,182200,324225635,4945,4945,4945,4945,0
|
||||
20250408,182100,324225635,4945,4945,4945,4945,0
|
||||
20250408,182000,324225635,4945,4945,4945,4945,0
|
||||
20250408,181900,324225635,4945,4945,4945,4945,0
|
||||
20250408,181800,324225635,4945,4945,4945,4945,0
|
||||
20250408,181700,324225635,4945,4945,4945,4945,0
|
||||
20250408,181600,324225635,4945,4945,4945,4945,0
|
||||
20250408,181500,324225635,4945,4945,4945,4945,0
|
||||
20250408,181400,324225635,4945,4945,4945,4945,0
|
||||
20250408,181300,324225635,4945,4945,4945,4945,0
|
||||
20250408,181200,324225635,4945,4945,4945,4945,0
|
||||
20250408,181100,324225635,4945,4945,4945,4945,0
|
||||
20250408,181000,324225635,4945,4945,4945,4945,0
|
||||
20250408,180900,324225635,4945,4945,4945,4945,0
|
||||
20250408,180800,324225635,4945,4945,4945,4945,0
|
||||
20250408,180700,324225635,4945,4945,4945,4945,0
|
||||
20250408,180600,324225635,4945,4945,4945,4945,0
|
||||
20250408,180500,324225635,4945,4945,4945,4945,0
|
||||
20250408,180400,324225635,4945,4945,4945,4945,0
|
||||
20250408,180300,324225635,4945,4945,4945,4945,0
|
||||
20250408,180200,324225635,4945,4945,4945,4945,0
|
||||
20250408,180100,324225635,4945,4945,4945,4945,0
|
||||
20250408,180000,324225635,4945,4945,4945,4945,319
|
||||
20250408,175900,324225635,4945,4945,4945,4945,0
|
||||
20250408,175800,324225635,4945,4945,4945,4945,0
|
||||
20250408,175700,324225635,4945,4945,4945,4945,0
|
||||
20250408,175600,324225635,4945,4945,4945,4945,0
|
||||
20250408,175500,324225635,4945,4945,4945,4945,0
|
||||
20250408,175400,324225635,4945,4945,4945,4945,0
|
||||
20250408,175300,324225635,4945,4945,4945,4945,0
|
||||
20250408,175200,324225635,4945,4945,4945,4945,0
|
||||
20250408,175100,324225635,4945,4945,4945,4945,0
|
||||
20250408,175000,324225635,4945,4945,4945,4945,0
|
||||
20250408,174900,324225635,4945,4945,4945,4945,0
|
||||
20250408,174800,324225635,4945,4945,4945,4945,0
|
||||
20250408,174700,324225635,4945,4945,4945,4945,0
|
||||
20250408,174600,324225635,4945,4945,4945,4945,0
|
||||
20250408,174500,324225635,4945,4945,4945,4945,0
|
||||
20250408,174400,324225635,4945,4945,4945,4945,0
|
||||
20250408,174300,324225635,4945,4945,4945,4945,0
|
||||
20250408,174200,324225635,4945,4945,4945,4945,0
|
||||
20250408,174100,324225635,4945,4945,4945,4945,0
|
||||
20250408,174000,324225635,4945,4945,4945,4945,0
|
||||
20250408,173900,324225635,4945,4945,4945,4945,0
|
||||
20250408,173800,324225635,4945,4945,4945,4945,0
|
||||
20250408,173700,324225635,4945,4945,4945,4945,0
|
||||
20250408,173600,324225635,4945,4945,4945,4945,0
|
||||
20250408,173500,324225635,4945,4945,4945,4945,0
|
||||
20250408,173400,324225635,4945,4945,4945,4945,0
|
||||
20250408,173300,324225635,4945,4945,4945,4945,0
|
||||
20250408,173200,324225635,4945,4945,4945,4945,0
|
||||
20250408,173100,324225635,4945,4945,4945,4945,0
|
||||
20250408,173000,324225635,4945,4945,4945,4945,319
|
||||
20250408,172900,324225635,4945,4945,4945,4945,0
|
||||
20250408,172800,324225635,4945,4945,4945,4945,0
|
||||
20250408,172700,324225635,4945,4945,4945,4945,0
|
||||
20250408,172600,324225635,4945,4945,4945,4945,0
|
||||
20250408,172500,324225635,4945,4945,4945,4945,0
|
||||
20250408,172400,324225635,4945,4945,4945,4945,0
|
||||
20250408,172300,324225635,4945,4945,4945,4945,0
|
||||
20250408,172200,324225635,4945,4945,4945,4945,0
|
||||
20250408,172100,324225635,4945,4945,4945,4945,0
|
||||
20250408,172000,324225635,4945,4945,4945,4945,0
|
||||
20250408,171900,324225635,4945,4945,4945,4945,0
|
||||
20250408,171800,324225635,4945,4945,4945,4945,0
|
||||
20250408,171700,324225635,4945,4945,4945,4945,0
|
||||
20250408,171600,324225635,4945,4945,4945,4945,0
|
||||
20250408,171500,324225635,4945,4945,4945,4945,0
|
||||
20250408,171400,324225635,4945,4945,4945,4945,0
|
||||
20250408,171300,324225635,4945,4945,4945,4945,0
|
||||
20250408,171200,324225635,4945,4945,4945,4945,0
|
||||
20250408,171100,324225635,4945,4945,4945,4945,0
|
||||
20250408,171000,324225635,4945,4945,4945,4945,0
|
||||
20250408,170900,324225635,4945,4945,4945,4945,0
|
||||
20250408,170800,324225635,4945,4945,4945,4945,0
|
||||
20250408,170700,324225635,4945,4945,4945,4945,0
|
||||
20250408,170600,324225635,4945,4945,4945,4945,0
|
||||
20250408,170500,324225635,4945,4945,4945,4945,0
|
||||
20250408,170400,324225635,4945,4945,4945,4945,0
|
||||
20250408,170300,324225635,4945,4945,4945,4945,0
|
||||
20250408,170200,324225635,4945,4945,4945,4945,0
|
||||
20250408,170100,324225635,4945,4945,4945,4945,0
|
||||
20250408,170000,324225635,4945,4945,4945,4945,319
|
||||
20250408,165900,324225635,4945,4945,4945,4945,0
|
||||
20250408,165800,324225635,4945,4945,4945,4945,0
|
||||
20250408,165700,324225635,4945,4945,4945,4945,0
|
||||
20250408,165600,324225635,4945,4945,4945,4945,0
|
||||
20250408,165500,324225635,4945,4945,4945,4945,0
|
||||
20250408,165400,324225635,4945,4945,4945,4945,0
|
||||
20250408,165300,324225635,4945,4945,4945,4945,0
|
||||
20250408,165200,324225635,4945,4945,4945,4945,0
|
||||
20250408,165100,324225635,4945,4945,4945,4945,0
|
||||
20250408,165000,324225635,4945,4945,4945,4945,0
|
||||
20250408,164900,324225635,4945,4945,4945,4945,0
|
||||
20250408,164800,324225635,4945,4945,4945,4945,0
|
||||
20250408,164700,324225635,4945,4945,4945,4945,0
|
||||
20250408,164600,324225635,4945,4945,4945,4945,0
|
||||
20250408,164500,324225635,4945,4945,4945,4945,0
|
||||
20250408,164400,324225635,4945,4945,4945,4945,0
|
||||
20250408,164300,324225635,4945,4945,4945,4945,0
|
||||
20250408,164200,324225635,4945,4945,4945,4945,0
|
||||
20250408,164100,324225635,4945,4945,4945,4945,0
|
||||
20250408,164000,324225635,4945,4945,4945,4945,0
|
||||
20250408,163900,324225635,4945,4945,4945,4945,0
|
||||
20250408,163800,324225635,4945,4945,4945,4945,0
|
||||
20250408,163700,324225635,4945,4945,4945,4945,0
|
||||
20250408,163600,324225635,4945,4945,4945,4945,0
|
||||
20250408,163500,324225635,4945,4945,4945,4945,0
|
||||
20250408,163400,324225635,4945,4945,4945,4945,0
|
||||
20250408,163300,324225635,4945,4945,4945,4945,0
|
||||
20250408,163200,324225635,4945,4945,4945,4945,0
|
||||
20250408,163100,324225635,4945,4945,4945,4945,0
|
||||
20250408,163000,324225635,4945,4945,4945,4945,319
|
||||
20250408,162900,324225635,4945,4945,4945,4945,0
|
||||
20250408,162800,324225635,4945,4945,4945,4945,0
|
||||
20250408,162700,324225635,4945,4945,4945,4945,0
|
||||
20250408,162600,324225635,4945,4945,4945,4945,0
|
||||
20250408,162500,324225635,4945,4945,4945,4945,0
|
||||
20250408,162400,324225635,4945,4945,4945,4945,0
|
||||
20250408,162300,324225635,4945,4945,4945,4945,0
|
||||
20250408,162200,324225635,4945,4945,4945,4945,0
|
||||
20250408,162100,324225635,4945,4945,4945,4945,0
|
||||
20250408,162000,324225635,4945,4945,4945,4945,0
|
||||
20250408,161900,324225635,4945,4945,4945,4945,0
|
||||
20250408,161800,324225635,4945,4945,4945,4945,0
|
||||
20250408,161700,324225635,4945,4945,4945,4945,0
|
||||
20250408,161600,324225635,4945,4945,4945,4945,0
|
||||
20250408,161500,324225635,4945,4945,4945,4945,0
|
||||
20250408,161400,324225635,4945,4945,4945,4945,0
|
||||
20250408,161300,324225635,4945,4945,4945,4945,0
|
||||
20250408,161200,324225635,4945,4945,4945,4945,0
|
||||
20250408,161100,324225635,4945,4945,4945,4945,0
|
||||
20250408,161000,324225635,4945,4945,4945,4945,0
|
||||
20250408,160900,324225635,4945,4945,4945,4945,0
|
||||
20250408,160800,324225635,4945,4945,4945,4945,0
|
||||
20250408,160700,324225635,4945,4945,4945,4945,0
|
||||
20250408,160600,324225635,4945,4945,4945,4945,0
|
||||
20250408,160500,324225635,4945,4945,4945,4945,0
|
||||
20250408,160400,324225635,4945,4945,4945,4945,0
|
||||
20250408,160300,324225635,4945,4945,4945,4945,0
|
||||
20250408,160200,324225635,4945,4945,4945,4945,0
|
||||
20250408,160100,324225635,4945,4945,4945,4945,0
|
||||
20250408,160000,324225635,4945,4945,4945,4945,319
|
||||
20250408,155900,324225635,4945,4945,4945,4945,0
|
||||
20250408,155800,324225635,4945,4945,4945,4945,0
|
||||
20250408,155700,324225635,4945,4945,4945,4945,0
|
||||
20250408,155600,324225635,4945,4945,4945,4945,0
|
||||
20250408,155500,324225635,4945,4945,4945,4945,0
|
||||
20250408,155400,324225635,4945,4945,4945,4945,0
|
||||
20250408,155300,324225635,4945,4945,4945,4945,0
|
||||
20250408,155200,324225635,4945,4945,4945,4945,0
|
||||
20250408,155100,324225635,4945,4945,4945,4945,0
|
||||
20250408,155000,324225635,4945,4945,4945,4945,0
|
||||
20250408,154900,324225635,4945,4945,4945,4945,0
|
||||
20250408,154800,324225635,4945,4945,4945,4945,0
|
||||
20250408,154700,324225635,4945,4945,4945,4945,0
|
||||
20250408,154600,324225635,4945,4945,4945,4945,0
|
||||
20250408,154500,324225635,4945,4945,4945,4945,0
|
||||
20250408,154400,324225635,4945,4945,4945,4945,0
|
||||
20250408,154300,324225635,4945,4945,4945,4945,0
|
||||
20250408,154200,324225635,4945,4945,4945,4945,0
|
||||
20250408,154100,324225635,4945,4945,4945,4945,0
|
||||
20250408,154000,324225635,4945,4945,4945,4945,0
|
||||
20250408,153900,324225635,4945,4945,4945,4945,0
|
||||
20250408,153800,324225635,4945,4945,4945,4945,0
|
||||
20250408,153700,324225635,4945,4945,4945,4945,0
|
||||
20250408,153600,324225635,4945,4945,4945,4945,0
|
||||
20250408,153500,324225635,4945,4945,4945,4945,0
|
||||
20250408,153400,324225635,4945,4945,4945,4945,0
|
||||
20250408,153300,324225635,4945,4945,4945,4945,0
|
||||
20250408,153200,324225635,4945,4945,4945,4945,0
|
||||
20250408,153100,324225635,4945,4945,4945,4945,0
|
||||
20250408,153000,324225635,4945,4945,4945,4945,638
|
||||
20250408,152900,322648180,4945,4945,4945,4945,0
|
||||
20250408,152800,322648180,4945,4945,4945,4945,0
|
||||
20250408,152700,322648180,4945,4945,4945,4945,0
|
||||
20250408,152600,322648180,4945,4945,4945,4945,0
|
||||
20250408,152500,322648180,4945,4945,4945,4945,0
|
||||
20250408,152400,322648180,4945,4945,4945,4945,0
|
||||
20250408,152300,322648180,4945,4945,4945,4945,0
|
||||
20250408,152200,322648180,4945,4945,4945,4945,0
|
||||
20250408,152100,322648180,4945,4945,4945,4945,0
|
||||
20250408,152000,322648180,4945,4945,4945,4945,0
|
||||
20250408,151900,322648180,4945,4945,4945,4945,6
|
||||
20250408,151800,322618510,4945,4945,4945,4945,250
|
||||
20250408,151700,321382260,4950,4950,4950,4950,0
|
||||
20250408,151600,321382260,4950,4960,4960,4950,133
|
||||
20250408,151500,320723735,4960,4950,4960,4950,178
|
||||
20250408,151400,319841925,4960,4960,4960,4960,1000
|
||||
20250408,151300,314881925,4960,4960,4960,4960,0
|
||||
20250408,151200,314881925,4960,4960,4960,4960,0
|
||||
20250408,151100,314881925,4960,4960,4970,4960,652
|
||||
20250408,151000,311645055,4970,4970,4970,4970,0
|
||||
20250408,150900,311645055,4970,4975,4975,4970,407
|
||||
20250408,150800,309622255,4985,4985,4985,4985,0
|
||||
20250408,150700,309622255,4985,4985,4985,4985,0
|
||||
20250408,150600,309622255,4985,4985,4985,4985,0
|
||||
20250408,150500,309622255,4985,4985,4985,4985,0
|
||||
20250408,150400,309622255,4985,4985,4985,4985,40
|
||||
20250408,150300,309422855,4980,4980,4980,4980,0
|
||||
20250408,150200,309422855,4980,4980,4980,4980,0
|
||||
20250408,150100,309422855,4980,4980,4980,4980,0
|
||||
20250408,150000,309422855,4980,4980,4980,4980,600
|
||||
20250408,145900,306434855,4980,4980,4980,4980,190
|
||||
20250408,145800,305488655,4965,4965,4965,4965,0
|
||||
20250408,145700,305488655,4965,4965,4965,4965,19
|
||||
20250408,145600,305394320,4965,4965,4965,4965,0
|
||||
20250408,145500,305394320,4965,4965,4965,4965,0
|
||||
20250408,145400,305394320,4965,4965,4965,4965,363
|
||||
20250408,145300,303592025,4960,4960,4960,4960,0
|
||||
20250408,145200,303592025,4960,4960,4960,4960,624
|
||||
20250408,145100,300496985,4955,4955,4955,4955,0
|
||||
20250408,145000,300496985,4955,4955,4955,4955,0
|
||||
20250408,144900,300496985,4955,4955,4955,4955,0
|
||||
20250408,144800,300496985,4955,4955,4955,4955,12
|
||||
20250408,144700,300437525,4955,4955,4955,4955,91
|
||||
20250408,144600,299986620,4955,4955,4955,4955,186
|
||||
20250408,144500,299064990,4955,4955,4955,4955,0
|
||||
20250408,144400,299064990,4955,4955,4955,4955,40
|
||||
20250408,144300,298866790,4955,4955,4955,4955,54
|
||||
20250408,144200,298599220,4950,4950,4950,4950,275
|
||||
20250408,144100,297237970,4945,4940,4945,4940,92
|
||||
20250408,144000,296783240,4935,4930,4935,4930,178
|
||||
20250408,143900,295905130,4930,4930,4930,4930,5
|
||||
20250408,143800,295880480,4930,4930,4930,4930,0
|
||||
20250408,143700,295880480,4930,4930,4930,4930,34
|
||||
20250408,143600,295712860,4925,4925,4925,4925,0
|
||||
20250408,143500,295712860,4925,4925,4925,4925,0
|
||||
20250408,143400,295712860,4925,4925,4925,4925,0
|
||||
20250408,143300,295712860,4925,4925,4925,4925,0
|
||||
20250408,143200,295712860,4925,4925,4925,4925,625
|
||||
20250408,143100,292634735,4920,4920,4920,4920,0
|
||||
20250408,143000,292634735,4920,4920,4920,4920,0
|
||||
20250408,142900,292634735,4920,4920,4920,4920,0
|
||||
20250408,142800,292634735,4920,4920,4920,4920,0
|
||||
20250408,142700,292634735,4920,4920,4920,4920,0
|
||||
20250408,142600,292634735,4920,4920,4920,4920,0
|
||||
20250408,142500,292634735,4920,4920,4920,4920,0
|
||||
20250408,142400,292634735,4920,4920,4920,4920,1
|
||||
20250408,142300,292629815,4920,4920,4920,4920,0
|
||||
20250408,142200,292629815,4920,4920,4920,4920,0
|
||||
20250408,142100,292629815,4920,4920,4920,4920,1
|
||||
20250408,142000,292624895,4940,4940,4940,4940,0
|
||||
20250408,141900,292624895,4940,4940,4940,4940,1
|
||||
20250408,141800,292619955,4945,4945,4945,4945,0
|
||||
20250408,141700,292619955,4945,4945,4945,4945,0
|
||||
20250408,141600,292619955,4945,4945,4945,4945,0
|
||||
20250408,141500,292619955,4945,4945,4945,4945,0
|
||||
20250408,141400,292619955,4945,4945,4945,4945,1
|
||||
20250408,141300,292615010,4945,4945,4945,4945,0
|
||||
20250408,141200,292615010,4945,4945,4945,4945,0
|
||||
20250408,141100,292615010,4945,4945,4945,4945,0
|
||||
20250408,141000,292615010,4945,4945,4945,4945,0
|
||||
20250408,140900,292615010,4945,4945,4945,4945,0
|
||||
20250408,140800,292615010,4945,4945,4945,4945,0
|
||||
20250408,140700,292615010,4945,4945,4945,4945,0
|
||||
20250408,140600,292615010,4945,4945,4945,4945,0
|
||||
20250408,140500,292615010,4945,4945,4945,4945,0
|
||||
20250408,140400,292615010,4945,4945,4945,4945,0
|
||||
20250408,140300,292615010,4945,4920,4945,4920,182
|
||||
20250408,140200,291719545,4920,4920,4920,4920,0
|
||||
20250408,140100,291719545,4920,4920,4920,4920,0
|
||||
20250408,140000,291719545,4920,4920,4920,4920,0
|
||||
20250408,135900,291719545,4920,4920,4920,4920,0
|
||||
20250408,135800,291719545,4920,4915,4920,4915,742
|
||||
20250408,135700,288069905,4910,4910,4910,4910,0
|
||||
20250408,135600,288069905,4910,4910,4910,4910,0
|
||||
20250408,135500,288069905,4910,4910,4910,4910,0
|
||||
20250408,135400,288069905,4910,4910,4910,4910,10
|
||||
20250408,135300,288020805,4915,4915,4915,4915,0
|
||||
20250408,135200,288020805,4915,4915,4915,4915,0
|
||||
20250408,135100,288020805,4915,4915,4915,4915,0
|
||||
20250408,135000,288020805,4915,4915,4915,4915,0
|
||||
20250408,134900,288020805,4915,4915,4915,4915,0
|
||||
20250408,134800,288020805,4915,4910,4915,4910,546
|
||||
20250408,134700,285339625,4910,4910,4910,4910,0
|
||||
20250408,134600,285339625,4910,4910,4910,4910,0
|
||||
20250408,134500,285339625,4910,4910,4910,4910,0
|
||||
20250408,134400,285339625,4910,4910,4910,4905,3427
|
||||
20250408,134300,268518020,4915,4915,4915,4915,0
|
||||
20250408,134200,268518020,4915,4915,4915,4915,2
|
||||
20250408,134100,268508190,4920,4920,4920,4920,0
|
||||
20250408,134000,268508190,4920,4920,4920,4920,0
|
||||
20250408,133900,268508190,4920,4920,4920,4920,0
|
||||
20250408,133800,268508190,4920,4920,4920,4920,0
|
||||
20250408,133700,268508190,4920,4920,4920,4920,0
|
||||
20250408,133600,268508190,4920,4920,4920,4920,0
|
||||
20250408,133500,268508190,4920,4920,4920,4920,0
|
||||
20250408,133400,268508190,4920,4920,4920,4920,10
|
||||
20250408,133300,268458990,4920,4920,4920,4920,514
|
||||
20250408,133200,265930110,4925,4925,4925,4925,0
|
||||
20250408,133100,265930110,4925,4925,4925,4925,0
|
||||
20250408,133000,265930110,4925,4925,4925,4925,0
|
||||
20250408,132900,265930110,4925,4925,4925,4925,0
|
||||
20250408,132800,265930110,4925,4925,4925,4925,0
|
||||
20250408,132700,265930110,4925,4925,4925,4925,0
|
||||
20250408,132600,265930110,4925,4925,4925,4925,0
|
||||
20250408,132500,265930110,4925,4925,4925,4925,0
|
||||
20250408,132400,265930110,4925,4925,4925,4925,7
|
||||
20250408,132300,265895635,4930,4925,4930,4925,186
|
||||
20250408,132200,264979580,4925,4925,4925,4925,50
|
||||
20250408,132100,264733330,4925,4925,4925,4925,0
|
||||
20250408,132000,264733330,4925,4925,4925,4925,0
|
||||
20250408,131900,264733330,4925,4925,4925,4925,0
|
||||
20250408,131800,264733330,4925,4925,4925,4925,0
|
||||
20250408,131700,264733330,4925,4925,4925,4925,58
|
||||
20250408,131600,264447680,4930,4930,4930,4930,8
|
||||
20250408,131500,264408240,4930,4930,4930,4930,0
|
||||
20250408,131400,264408240,4930,4930,4930,4930,0
|
||||
20250408,131300,264408240,4930,4930,4930,4930,2
|
||||
20250408,131200,264398380,4930,4930,4930,4930,0
|
||||
20250408,131100,264398380,4930,4930,4930,4930,0
|
||||
20250408,131000,264398380,4930,4930,4930,4930,0
|
||||
20250408,130900,264398380,4930,4930,4930,4930,396
|
||||
20250408,130800,262446100,4935,4935,4935,4935,0
|
||||
20250408,130700,262446100,4935,4935,4935,4935,10
|
||||
20250408,130600,262396750,4935,4930,4935,4930,402
|
||||
20250408,130500,260414670,4950,4930,4950,4930,61
|
||||
20250408,130400,260113920,4945,4945,4945,4945,0
|
||||
20250408,130300,260113920,4945,4945,4945,4945,0
|
||||
20250408,130200,260113920,4945,4945,4945,4945,0
|
||||
20250408,130100,260113920,4945,4945,4945,4945,499
|
||||
20250408,130000,257646365,4945,4940,4945,4940,10
|
||||
20250408,125900,257596920,4945,4945,4945,4945,0
|
||||
20250408,125800,257596920,4945,4945,4945,4945,1
|
||||
20250408,125700,257591975,4935,4935,4935,4935,0
|
||||
20250408,125600,257591975,4935,4935,4935,4935,357
|
||||
20250408,125500,255830180,4935,4935,4935,4935,548
|
||||
20250408,125400,253125800,4930,4930,4930,4930,0
|
||||
20250408,125300,253125800,4930,4930,4930,4930,0
|
||||
20250408,125200,253125800,4930,4925,4930,4925,502
|
||||
20250408,125100,250650950,4925,4925,4925,4925,1000
|
||||
20250408,125000,245725950,4925,4930,4930,4925,337
|
||||
20250408,124900,244064560,4935,4935,4935,4935,0
|
||||
20250408,124800,244064560,4935,4935,4935,4935,0
|
||||
20250408,124700,244064560,4935,4935,4935,4935,0
|
||||
20250408,124600,244064560,4935,4935,4935,4935,0
|
||||
20250408,124500,244064560,4935,4935,4935,4935,0
|
||||
20250408,124400,244064560,4935,4935,4935,4935,0
|
||||
20250408,124300,244064560,4935,4935,4935,4935,0
|
||||
20250408,124200,244064560,4935,4935,4935,4935,0
|
||||
20250408,124100,244064560,4935,4935,4935,4935,0
|
||||
20250408,124000,244064560,4935,4935,4935,4935,0
|
||||
20250408,123900,244064560,4935,4935,4935,4935,0
|
||||
20250408,123800,244064560,4935,4935,4935,4935,0
|
||||
20250408,123700,244064560,4935,4935,4935,4935,0
|
||||
20250408,123600,244064560,4935,4935,4935,4935,0
|
||||
20250408,123500,244064560,4935,4935,4935,4935,0
|
||||
20250408,123400,244064560,4935,4935,4935,4935,0
|
||||
20250408,123300,244064560,4935,4935,4935,4935,0
|
||||
20250408,123200,244064560,4935,4935,4935,4935,0
|
||||
20250408,123100,244064560,4935,4935,4935,4935,34
|
||||
20250408,123000,243896770,4935,4935,4935,4935,5
|
||||
20250408,122900,243872095,4935,4935,4935,4935,0
|
||||
20250408,122800,243872095,4935,4935,4935,4935,1
|
||||
20250408,122700,243867160,4935,4935,4935,4935,1
|
||||
20250408,122600,243862225,4930,4930,4930,4930,283
|
||||
20250408,122500,242467035,4930,4930,4930,4930,2
|
||||
20250408,122400,242457175,4935,4935,4935,4935,1431
|
||||
20250408,122300,235395190,4935,4935,4935,4935,208
|
||||
20250408,122200,234368710,4935,4935,4935,4935,15
|
||||
20250408,122100,234294685,4940,4940,4940,4940,599
|
||||
20250408,122000,231335625,4925,4930,4930,4925,283
|
||||
20250408,121900,229940585,4935,4940,4940,4935,827
|
||||
20250408,121800,225856565,4945,4945,4945,4945,9
|
||||
20250408,121700,225812060,4950,4950,4950,4950,1634
|
||||
20250408,121600,217723760,4955,4955,4955,4955,0
|
||||
20250408,121500,217723760,4955,4955,4955,4955,100
|
||||
20250408,121400,217228260,4950,4955,4955,4950,427
|
||||
20250408,121300,215114475,4955,4955,4955,4955,220
|
||||
20250408,121200,214024375,4960,4960,4960,4960,16
|
||||
20250408,121100,213945015,4965,4965,4965,4965,0
|
||||
20250408,121000,213945015,4965,4965,4965,4965,1
|
||||
20250408,120900,213940050,4970,4970,4970,4970,5
|
||||
20250408,120800,213915200,4965,4965,4965,4965,4
|
||||
20250408,120700,213895340,4960,4960,4960,4960,4
|
||||
20250408,120600,213875500,4965,4965,4965,4965,319
|
||||
20250408,120500,212291665,4960,4960,4960,4960,194
|
||||
20250408,120400,211329425,4970,4970,4970,4970,0
|
||||
20250408,120300,211329425,4970,4970,4970,4970,1
|
||||
20250408,120200,211324455,4960,4960,4960,4960,0
|
||||
20250408,120100,211324455,4960,4960,4960,4960,1
|
||||
20250408,120000,211319495,4960,4960,4960,4960,2
|
||||
20250408,115900,211309575,4960,4960,4960,4960,1
|
||||
20250408,115800,211304615,4955,4955,4955,4955,310
|
||||
20250408,115700,209768565,4960,4960,4960,4960,1
|
||||
20250408,115600,209763605,4960,4960,4960,4960,103
|
||||
20250408,115500,209252725,4960,4960,4960,4960,0
|
||||
20250408,115400,209252725,4960,4970,4970,4960,720
|
||||
20250408,115300,205676525,4965,4965,4965,4965,221
|
||||
20250408,115200,204579260,4960,4975,4975,4960,5519
|
||||
20250408,115100,177154875,4975,4975,4975,4975,200
|
||||
20250408,115000,176159875,4975,4975,4975,4975,0
|
||||
20250408,114900,176159875,4975,4975,4975,4975,51
|
||||
20250408,114800,175906150,4970,4970,4970,4970,400
|
||||
20250408,114700,173918150,4980,4980,4980,4980,1
|
||||
20250408,114600,173913170,4980,4980,4980,4980,0
|
||||
20250408,114500,173913170,4980,4980,4980,4980,0
|
||||
20250408,114400,173913170,4980,4980,4980,4980,0
|
||||
20250408,114300,173913170,4980,4980,4980,4980,0
|
||||
20250408,114200,173913170,4980,4980,4980,4980,3
|
||||
20250408,114100,173898230,4975,4980,4980,4975,1001
|
||||
20250408,114000,168918250,4980,4980,4980,4980,0
|
||||
20250408,113900,168918250,4980,4980,4980,4980,0
|
||||
20250408,113800,168918250,4980,4980,4980,4980,0
|
||||
20250408,113700,168918250,4980,4980,4980,4980,0
|
||||
20250408,113600,168918250,4980,4980,4980,4980,0
|
||||
20250408,113500,168918250,4980,4980,4980,4980,4
|
||||
20250408,113400,168898330,4980,4980,4980,4980,0
|
||||
20250408,113300,168898330,4980,4980,4980,4980,0
|
||||
20250408,113200,168898330,4980,4985,4985,4980,867
|
||||
20250408,113100,164578480,4990,4990,4990,4990,1
|
||||
20250408,113000,164573490,4980,4980,4980,4980,0
|
||||
20250408,112900,164573490,4980,4980,4980,4980,1
|
||||
20250408,112800,164568510,4980,4980,4980,4980,0
|
||||
20250408,112700,164568510,4980,4980,4980,4980,68
|
||||
20250408,112600,164229870,4975,4975,4975,4975,0
|
||||
20250408,112500,164229870,4975,4975,4975,4975,0
|
||||
20250408,112400,164229870,4975,4975,4975,4975,0
|
||||
20250408,112300,164229870,4975,4975,4975,4975,0
|
||||
20250408,112200,164229870,4975,4975,4975,4975,0
|
||||
20250408,112100,164229870,4975,4975,4975,4975,0
|
||||
20250408,112000,164229870,4975,4975,4975,4975,0
|
||||
20250408,111900,164229870,4975,4975,4975,4975,98
|
||||
20250408,111800,163742320,4980,4995,4995,4980,106
|
||||
20250408,111700,163213235,4990,4990,4990,4990,71
|
||||
20250408,111600,162858945,4990,4985,4990,4985,210
|
||||
20250408,111500,161811990,4980,4980,4980,4980,0
|
||||
20250408,111400,161811990,4980,4980,4980,4980,106
|
||||
20250408,111300,161284110,4980,4985,4985,4975,807
|
||||
20250408,111200,157267080,4985,4985,4985,4985,0
|
||||
20250408,111100,157267080,4985,4985,4985,4985,26
|
||||
20250408,111000,157137470,4985,4985,4985,4985,104
|
||||
20250408,110900,156619030,4985,4985,4985,4985,0
|
||||
20250408,110800,156619030,4985,4985,4985,4985,0
|
||||
20250408,110700,156619030,4985,4990,4990,4985,10
|
||||
20250408,110600,156569175,4995,4995,4995,4995,8
|
||||
20250408,110500,156529215,4990,4990,4990,4990,0
|
||||
20250408,110400,156529215,4990,4990,4990,4990,2
|
||||
20250408,110300,156519235,4990,4990,4990,4990,0
|
||||
20250408,110200,156519235,4990,4990,4990,4990,0
|
||||
20250408,110100,156519235,4990,4990,4990,4990,0
|
||||
20250408,110000,156519235,4990,4990,4990,4990,0
|
||||
20250408,105900,156519235,4990,4990,4990,4990,0
|
||||
20250408,105800,156519235,4990,4990,4990,4990,396
|
||||
20250408,105700,154543195,5000,5000,5000,5000,500
|
||||
20250408,105600,152043195,5000,5000,5000,5000,10
|
||||
20250408,105500,151993195,5010,4995,5010,4995,237
|
||||
20250408,105400,150808825,4995,4995,4995,4995,6
|
||||
20250408,105300,150778855,4995,4995,4995,4995,1
|
||||
20250408,105200,150773860,4995,4995,4995,4995,0
|
||||
20250408,105100,150773860,4995,4995,4995,4995,0
|
||||
20250408,105000,150773860,4995,4995,4995,4995,0
|
||||
20250408,104900,150773860,4995,4995,4995,4995,0
|
||||
20250408,104800,150773860,4995,4995,4995,4995,5
|
||||
20250408,104700,150748885,4995,4995,4995,4995,0
|
||||
20250408,104600,150748885,4995,4995,4995,4995,0
|
||||
20250408,104500,150748885,4995,4995,4995,4995,0
|
||||
20250408,104400,150748885,4995,4995,4995,4995,0
|
||||
20250408,104300,150748885,4995,4995,4995,4995,0
|
||||
20250408,104200,150748885,4995,4995,4995,4995,98
|
||||
20250408,104100,150259375,4995,4995,4995,4995,40
|
||||
20250408,104000,150059575,4975,4975,4975,4975,0
|
||||
20250408,103900,150059575,4975,4975,4975,4975,0
|
||||
20250408,103800,150059575,4975,4975,4975,4975,0
|
||||
20250408,103700,150059575,4975,4975,4975,4975,0
|
||||
20250408,103600,150059575,4975,4975,4975,4975,929
|
||||
20250408,103500,145437800,4975,4975,4975,4975,62
|
||||
20250408,103400,145129350,4975,4975,4975,4975,2
|
||||
20250408,103300,145119400,4970,4970,4970,4970,0
|
||||
20250408,103200,145119400,4970,4970,4970,4970,0
|
||||
20250408,103100,145119400,4970,4970,4970,4970,0
|
||||
20250408,103000,145119400,4970,4970,4970,4970,310
|
||||
20250408,102900,143578700,4970,4985,4985,4970,234
|
||||
20250408,102800,142413710,4985,4985,4985,4985,159
|
||||
20250408,102700,141621095,4985,4985,4985,4985,46
|
||||
20250408,102600,141391785,4975,4975,4975,4970,223
|
||||
20250408,102500,140282715,4985,4980,4985,4980,862
|
||||
20250408,102400,135989930,5000,4980,5000,4980,3
|
||||
20250408,102300,135974950,4980,4980,4980,4980,0
|
||||
20250408,102200,135974950,4980,4985,4985,4975,1447
|
||||
20250408,102100,128771655,4980,4980,4980,4980,0
|
||||
20250408,102000,128771655,4980,4980,4980,4980,59
|
||||
20250408,101900,128477835,4980,4980,4980,4980,100
|
||||
20250408,101800,127979835,4980,4980,4980,4980,0
|
||||
20250408,101700,127979835,4980,4980,4980,4980,7
|
||||
20250408,101600,127944975,5010,5010,5010,5010,0
|
||||
20250408,101500,127944975,5010,5010,5010,5010,219
|
||||
20250408,101400,126847785,5010,5010,5010,5010,0
|
||||
20250408,101300,126847785,5010,5010,5010,5010,0
|
||||
20250408,101200,126847785,5010,5010,5010,5010,0
|
||||
20250408,101100,126847785,5010,5010,5010,5010,1
|
||||
20250408,101000,126842775,5000,4980,5000,4980,130
|
||||
20250408,100900,126194975,4975,5040,5040,4975,832
|
||||
20250408,100800,122046690,5070,4970,5070,4970,2102
|
||||
20250408,100700,111420195,4970,4970,4970,4970,0
|
||||
20250408,100600,111420195,4970,4970,4970,4970,0
|
||||
20250408,100500,111420195,4970,4970,4970,4970,0
|
||||
20250408,100400,111420195,4970,4970,4970,4970,79
|
||||
20250408,100300,111027565,4960,4960,4960,4960,0
|
||||
20250408,100200,111027565,4960,4960,4960,4960,0
|
||||
20250408,100100,111027565,4960,4960,4960,4955,1760
|
||||
20250408,100000,102303480,4965,4970,4970,4960,1415
|
||||
20250408,095900,95283425,4970,4970,4970,4970,0
|
||||
20250408,095800,95283425,4970,4970,4970,4970,0
|
||||
20250408,095700,95283425,4970,4980,4980,4970,256
|
||||
20250408,095600,94010840,4985,4990,4990,4985,6
|
||||
20250408,095500,93980925,4995,4995,4995,4995,311
|
||||
20250408,095400,92427480,4995,4995,4995,4995,23
|
||||
20250408,095300,92312595,4995,4995,4995,4995,0
|
||||
20250408,095200,92312595,4995,4995,4995,4995,133
|
||||
20250408,095100,91648260,4995,4995,4995,4995,162
|
||||
20250408,095000,90839070,4970,4970,4970,4970,410
|
||||
20250408,094900,88801370,4965,4965,4965,4965,0
|
||||
20250408,094800,88801370,4965,4995,4995,4965,225
|
||||
20250408,094700,87684095,4995,4995,4995,4995,100
|
||||
20250408,094600,87184595,4995,4995,4995,4995,0
|
||||
20250408,094500,87184595,4995,4970,4995,4965,1034
|
||||
20250408,094400,82046370,5010,5010,5010,5010,2
|
||||
20250408,094300,82036350,5010,4980,5020,4980,489
|
||||
20250408,094200,79597740,4980,4975,4980,4975,682
|
||||
20250408,094100,76204700,4990,4985,4990,4985,866
|
||||
20250408,094000,71885210,4990,4990,4990,4990,0
|
||||
20250408,093900,71885210,4990,4975,4990,4975,515
|
||||
20250408,093800,69323000,4980,4995,4995,4980,1000
|
||||
20250408,093700,64338690,4990,4995,5000,4990,371
|
||||
20250408,093600,62486995,5000,4990,5000,4990,1030
|
||||
20250408,093500,57340575,4985,5000,5000,4985,1462
|
||||
20250408,093400,50043155,5000,5000,5000,5000,200
|
||||
20250408,093300,49043155,5040,5040,5040,5040,0
|
||||
20250408,093200,49043155,5040,5040,5040,5040,0
|
||||
20250408,093100,49043155,5040,5050,5050,5040,111
|
||||
20250408,093000,48483615,5050,5050,5050,5050,103
|
||||
20250408,092900,47963465,5000,5020,5020,5000,247
|
||||
20250408,092800,46727085,5000,5000,5000,5000,15
|
||||
20250408,092700,46652085,5000,4990,5000,4990,609
|
||||
20250408,092600,43612975,5020,4995,5020,4990,669
|
||||
20250408,092500,40268760,4995,4990,4995,4990,51
|
||||
20250408,092400,40014180,4990,4990,4990,4990,0
|
||||
20250408,092300,40014180,4990,4990,4990,4990,20
|
||||
20250408,092200,39914380,5000,5000,5000,5000,32
|
||||
20250408,092100,39754380,5010,5010,5010,5010,0
|
||||
20250408,092000,39754380,5010,5020,5020,5000,1169
|
||||
20250408,091900,33902360,5030,5020,5030,5020,863
|
||||
20250408,091800,29564060,5030,5020,5030,5020,516
|
||||
20250408,091700,26973540,4995,4990,4995,4990,160
|
||||
20250408,091600,26174430,4990,5000,5000,4990,401
|
||||
20250408,091500,24170530,5000,5000,5000,5000,20
|
||||
20250408,091400,24070530,5030,5030,5030,5030,0
|
||||
20250408,091300,24070530,5030,5000,5030,5000,7
|
||||
20250408,091200,24035380,4990,4990,4990,4990,0
|
||||
20250408,091100,24035380,4990,4990,4990,4990,0
|
||||
20250408,091000,24035380,4990,4995,4995,4990,389
|
||||
20250408,090900,22093325,4995,5030,5030,4995,289
|
||||
20250408,090800,20648020,5030,5030,5030,5030,87
|
||||
20250408,090700,20210410,5040,5040,5040,5040,19
|
||||
20250408,090600,20114650,5040,5040,5040,5040,0
|
||||
20250408,090500,20114650,5040,5010,5040,5010,378
|
||||
20250408,090400,18212560,5040,5070,5070,5030,684
|
||||
20250408,090300,14763440,5080,5080,5080,5080,2
|
||||
20250408,090200,14753280,5070,5100,5100,5070,217
|
||||
20250408,090100,13652840,5100,5110,5110,5100,468
|
||||
20250408,090000,11262420,5090,5250,5250,5090,2146
|
||||
|
Reference in New Issue
Block a user