Update 2025-04-08 2740 candle_min
This commit is contained in:
604
036010/min/candle-20250408.csv
Normal file
604
036010/min/candle-20250408.csv
Normal file
@@ -0,0 +1,604 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190200,115419660,4585,4585,4585,4585,953
|
||||
20250408,190100,115419660,4585,4585,4585,4585,0
|
||||
20250408,190000,115419660,4585,4585,4585,4585,0
|
||||
20250408,185900,115419660,4585,4585,4585,4585,0
|
||||
20250408,185800,115419660,4585,4585,4585,4585,0
|
||||
20250408,185700,115419660,4585,4585,4585,4585,0
|
||||
20250408,185600,115419660,4585,4585,4585,4585,0
|
||||
20250408,185500,115419660,4585,4585,4585,4585,0
|
||||
20250408,185400,115419660,4585,4585,4585,4585,0
|
||||
20250408,185300,115419660,4585,4585,4585,4585,0
|
||||
20250408,185200,115419660,4585,4585,4585,4585,0
|
||||
20250408,185100,115419660,4585,4585,4585,4585,0
|
||||
20250408,185000,115419660,4585,4585,4585,4585,0
|
||||
20250408,184900,115419660,4585,4585,4585,4585,0
|
||||
20250408,184800,115419660,4585,4585,4585,4585,0
|
||||
20250408,184700,115419660,4585,4585,4585,4585,0
|
||||
20250408,184600,115419660,4585,4585,4585,4585,0
|
||||
20250408,184500,115419660,4585,4585,4585,4585,0
|
||||
20250408,184400,115419660,4585,4585,4585,4585,0
|
||||
20250408,184300,115419660,4585,4585,4585,4585,0
|
||||
20250408,184200,115419660,4585,4585,4585,4585,0
|
||||
20250408,184100,115419660,4585,4585,4585,4585,0
|
||||
20250408,184000,115419660,4585,4585,4585,4585,0
|
||||
20250408,183900,115419660,4585,4585,4585,4585,0
|
||||
20250408,183800,115419660,4585,4585,4585,4585,0
|
||||
20250408,183700,115419660,4585,4585,4585,4585,0
|
||||
20250408,183600,115419660,4585,4585,4585,4585,0
|
||||
20250408,183500,115419660,4585,4585,4585,4585,0
|
||||
20250408,183400,115419660,4585,4585,4585,4585,0
|
||||
20250408,183300,115419660,4585,4585,4585,4585,0
|
||||
20250408,183200,115419660,4585,4585,4585,4585,953
|
||||
20250408,183100,115419660,4585,4585,4585,4585,0
|
||||
20250408,183000,115419660,4585,4585,4585,4585,0
|
||||
20250408,182900,115419660,4585,4585,4585,4585,0
|
||||
20250408,182800,115419660,4585,4585,4585,4585,0
|
||||
20250408,182700,115419660,4585,4585,4585,4585,0
|
||||
20250408,182600,115419660,4585,4585,4585,4585,0
|
||||
20250408,182500,115419660,4585,4585,4585,4585,0
|
||||
20250408,182400,115419660,4585,4585,4585,4585,0
|
||||
20250408,182300,115419660,4585,4585,4585,4585,0
|
||||
20250408,182200,115419660,4585,4585,4585,4585,0
|
||||
20250408,182100,115419660,4585,4585,4585,4585,0
|
||||
20250408,182000,115419660,4585,4585,4585,4585,0
|
||||
20250408,181900,115419660,4585,4585,4585,4585,0
|
||||
20250408,181800,115419660,4585,4585,4585,4585,0
|
||||
20250408,181700,115419660,4585,4585,4585,4585,0
|
||||
20250408,181600,115419660,4585,4585,4585,4585,0
|
||||
20250408,181500,115419660,4585,4585,4585,4585,0
|
||||
20250408,181400,115419660,4585,4585,4585,4585,0
|
||||
20250408,181300,115419660,4585,4585,4585,4585,0
|
||||
20250408,181200,115419660,4585,4585,4585,4585,0
|
||||
20250408,181100,115419660,4585,4585,4585,4585,0
|
||||
20250408,181000,115419660,4585,4585,4585,4585,0
|
||||
20250408,180900,115419660,4585,4585,4585,4585,0
|
||||
20250408,180800,115419660,4585,4585,4585,4585,0
|
||||
20250408,180700,115419660,4585,4585,4585,4585,0
|
||||
20250408,180600,115419660,4585,4585,4585,4585,0
|
||||
20250408,180500,115419660,4585,4585,4585,4585,0
|
||||
20250408,180400,115419660,4585,4585,4585,4585,0
|
||||
20250408,180300,115419660,4585,4585,4585,4585,0
|
||||
20250408,180200,115419660,4585,4585,4585,4585,953
|
||||
20250408,180100,115419660,4585,4585,4585,4585,0
|
||||
20250408,180000,115419660,4585,4585,4585,4585,0
|
||||
20250408,175900,115419660,4585,4585,4585,4585,0
|
||||
20250408,175800,115419660,4585,4585,4585,4585,0
|
||||
20250408,175700,115419660,4585,4585,4585,4585,0
|
||||
20250408,175600,115419660,4585,4585,4585,4585,0
|
||||
20250408,175500,115419660,4585,4585,4585,4585,0
|
||||
20250408,175400,115419660,4585,4585,4585,4585,0
|
||||
20250408,175300,115419660,4585,4585,4585,4585,0
|
||||
20250408,175200,115419660,4585,4585,4585,4585,0
|
||||
20250408,175100,115419660,4585,4585,4585,4585,0
|
||||
20250408,175000,115419660,4585,4585,4585,4585,0
|
||||
20250408,174900,115419660,4585,4585,4585,4585,0
|
||||
20250408,174800,115419660,4585,4585,4585,4585,0
|
||||
20250408,174700,115419660,4585,4585,4585,4585,0
|
||||
20250408,174600,115419660,4585,4585,4585,4585,0
|
||||
20250408,174500,115419660,4585,4585,4585,4585,0
|
||||
20250408,174400,115419660,4585,4585,4585,4585,0
|
||||
20250408,174300,115419660,4585,4585,4585,4585,0
|
||||
20250408,174200,115419660,4585,4585,4585,4585,0
|
||||
20250408,174100,115419660,4585,4585,4585,4585,0
|
||||
20250408,174000,115419660,4585,4585,4585,4585,0
|
||||
20250408,173900,115419660,4585,4585,4585,4585,0
|
||||
20250408,173800,115419660,4585,4585,4585,4585,0
|
||||
20250408,173700,115419660,4585,4585,4585,4585,0
|
||||
20250408,173600,115419660,4585,4585,4585,4585,0
|
||||
20250408,173500,115419660,4585,4585,4585,4585,0
|
||||
20250408,173400,115419660,4585,4585,4585,4585,0
|
||||
20250408,173300,115419660,4585,4585,4585,4585,0
|
||||
20250408,173200,115419660,4585,4585,4585,4585,953
|
||||
20250408,173100,115419660,4585,4585,4585,4585,0
|
||||
20250408,173000,115419660,4585,4585,4585,4585,0
|
||||
20250408,172900,115419660,4585,4585,4585,4585,0
|
||||
20250408,172800,115419660,4585,4585,4585,4585,0
|
||||
20250408,172700,115419660,4585,4585,4585,4585,0
|
||||
20250408,172600,115419660,4585,4585,4585,4585,0
|
||||
20250408,172500,115419660,4585,4585,4585,4585,0
|
||||
20250408,172400,115419660,4585,4585,4585,4585,0
|
||||
20250408,172300,115419660,4585,4585,4585,4585,0
|
||||
20250408,172200,115419660,4585,4585,4585,4585,0
|
||||
20250408,172100,115419660,4585,4585,4585,4585,0
|
||||
20250408,172000,115419660,4585,4585,4585,4585,0
|
||||
20250408,171900,115419660,4585,4585,4585,4585,0
|
||||
20250408,171800,115419660,4585,4585,4585,4585,0
|
||||
20250408,171700,115419660,4585,4585,4585,4585,0
|
||||
20250408,171600,115419660,4585,4585,4585,4585,0
|
||||
20250408,171500,115419660,4585,4585,4585,4585,0
|
||||
20250408,171400,115419660,4585,4585,4585,4585,0
|
||||
20250408,171300,115419660,4585,4585,4585,4585,0
|
||||
20250408,171200,115419660,4585,4585,4585,4585,0
|
||||
20250408,171100,115419660,4585,4585,4585,4585,0
|
||||
20250408,171000,115419660,4585,4585,4585,4585,0
|
||||
20250408,170900,115419660,4585,4585,4585,4585,0
|
||||
20250408,170800,115419660,4585,4585,4585,4585,0
|
||||
20250408,170700,115419660,4585,4585,4585,4585,0
|
||||
20250408,170600,115419660,4585,4585,4585,4585,0
|
||||
20250408,170500,115419660,4585,4585,4585,4585,0
|
||||
20250408,170400,115419660,4585,4585,4585,4585,0
|
||||
20250408,170300,115419660,4585,4585,4585,4585,0
|
||||
20250408,170200,115419660,4585,4585,4585,4585,953
|
||||
20250408,170100,115419660,4585,4585,4585,4585,0
|
||||
20250408,170000,115419660,4585,4585,4585,4585,0
|
||||
20250408,165900,115419660,4585,4585,4585,4585,0
|
||||
20250408,165800,115419660,4585,4585,4585,4585,0
|
||||
20250408,165700,115419660,4585,4585,4585,4585,0
|
||||
20250408,165600,115419660,4585,4585,4585,4585,0
|
||||
20250408,165500,115419660,4585,4585,4585,4585,0
|
||||
20250408,165400,115419660,4585,4585,4585,4585,0
|
||||
20250408,165300,115419660,4585,4585,4585,4585,0
|
||||
20250408,165200,115419660,4585,4585,4585,4585,0
|
||||
20250408,165100,115419660,4585,4585,4585,4585,0
|
||||
20250408,165000,115419660,4585,4585,4585,4585,0
|
||||
20250408,164900,115419660,4585,4585,4585,4585,0
|
||||
20250408,164800,115419660,4585,4585,4585,4585,0
|
||||
20250408,164700,115419660,4585,4585,4585,4585,0
|
||||
20250408,164600,115419660,4585,4585,4585,4585,0
|
||||
20250408,164500,115419660,4585,4585,4585,4585,0
|
||||
20250408,164400,115419660,4585,4585,4585,4585,0
|
||||
20250408,164300,115419660,4585,4585,4585,4585,0
|
||||
20250408,164200,115419660,4585,4585,4585,4585,0
|
||||
20250408,164100,115419660,4585,4585,4585,4585,0
|
||||
20250408,164000,115419660,4585,4585,4585,4585,0
|
||||
20250408,163900,115419660,4585,4585,4585,4585,0
|
||||
20250408,163800,115419660,4585,4585,4585,4585,0
|
||||
20250408,163700,115419660,4585,4585,4585,4585,0
|
||||
20250408,163600,115419660,4585,4585,4585,4585,0
|
||||
20250408,163500,115419660,4585,4585,4585,4585,0
|
||||
20250408,163400,115419660,4585,4585,4585,4585,0
|
||||
20250408,163300,115419660,4585,4585,4585,4585,0
|
||||
20250408,163200,115419660,4585,4585,4585,4585,953
|
||||
20250408,163100,115419660,4585,4585,4585,4585,0
|
||||
20250408,163000,115419660,4585,4585,4585,4585,0
|
||||
20250408,162900,115419660,4585,4585,4585,4585,0
|
||||
20250408,162800,115419660,4585,4585,4585,4585,0
|
||||
20250408,162700,115419660,4585,4585,4585,4585,0
|
||||
20250408,162600,115419660,4585,4585,4585,4585,0
|
||||
20250408,162500,115419660,4585,4585,4585,4585,0
|
||||
20250408,162400,115419660,4585,4585,4585,4585,0
|
||||
20250408,162300,115419660,4585,4585,4585,4585,0
|
||||
20250408,162200,115419660,4585,4585,4585,4585,0
|
||||
20250408,162100,115419660,4585,4585,4585,4585,0
|
||||
20250408,162000,115419660,4585,4585,4585,4585,0
|
||||
20250408,161900,115419660,4585,4585,4585,4585,0
|
||||
20250408,161800,115419660,4585,4585,4585,4585,0
|
||||
20250408,161700,115419660,4585,4585,4585,4585,0
|
||||
20250408,161600,115419660,4585,4585,4585,4585,0
|
||||
20250408,161500,115419660,4585,4585,4585,4585,0
|
||||
20250408,161400,115419660,4585,4585,4585,4585,0
|
||||
20250408,161300,115419660,4585,4585,4585,4585,0
|
||||
20250408,161200,115419660,4585,4585,4585,4585,0
|
||||
20250408,161100,115419660,4585,4585,4585,4585,0
|
||||
20250408,161000,115419660,4585,4585,4585,4585,0
|
||||
20250408,160900,115419660,4585,4585,4585,4585,0
|
||||
20250408,160800,115419660,4585,4585,4585,4585,0
|
||||
20250408,160700,115419660,4585,4585,4585,4585,0
|
||||
20250408,160600,115419660,4585,4585,4585,4585,0
|
||||
20250408,160500,115419660,4585,4585,4585,4585,0
|
||||
20250408,160400,115419660,4585,4585,4585,4585,0
|
||||
20250408,160300,115419660,4585,4585,4585,4585,0
|
||||
20250408,160200,115419660,4585,4585,4585,4585,953
|
||||
20250408,160100,115419660,4585,4585,4585,4585,0
|
||||
20250408,160000,115419660,4585,4585,4585,4585,0
|
||||
20250408,155900,115419660,4585,4585,4585,4585,0
|
||||
20250408,155800,115419660,4585,4585,4585,4585,0
|
||||
20250408,155700,115419660,4585,4585,4585,4585,0
|
||||
20250408,155600,115419660,4585,4585,4585,4585,0
|
||||
20250408,155500,115419660,4585,4585,4585,4585,0
|
||||
20250408,155400,115419660,4585,4585,4585,4585,0
|
||||
20250408,155300,115419660,4585,4585,4585,4585,0
|
||||
20250408,155200,115419660,4585,4585,4585,4585,0
|
||||
20250408,155100,115419660,4585,4585,4585,4585,0
|
||||
20250408,155000,115419660,4585,4585,4585,4585,0
|
||||
20250408,154900,115419660,4585,4585,4585,4585,0
|
||||
20250408,154800,115419660,4585,4585,4585,4585,0
|
||||
20250408,154700,115419660,4585,4585,4585,4585,0
|
||||
20250408,154600,115419660,4585,4585,4585,4585,0
|
||||
20250408,154500,115419660,4585,4585,4585,4585,0
|
||||
20250408,154400,115419660,4585,4585,4585,4585,0
|
||||
20250408,154300,115419660,4585,4585,4585,4585,0
|
||||
20250408,154200,115419660,4585,4585,4585,4585,0
|
||||
20250408,154100,115419660,4585,4585,4585,4585,0
|
||||
20250408,154000,115419660,4585,4585,4585,4585,0
|
||||
20250408,153900,115419660,4585,4585,4585,4585,0
|
||||
20250408,153800,115419660,4585,4585,4585,4585,0
|
||||
20250408,153700,115419660,4585,4585,4585,4585,0
|
||||
20250408,153600,115419660,4585,4585,4585,4585,0
|
||||
20250408,153500,115419660,4585,4585,4585,4585,0
|
||||
20250408,153400,115419660,4585,4585,4585,4585,0
|
||||
20250408,153300,115419660,4585,4585,4585,4585,0
|
||||
20250408,153200,115419660,4585,4585,4585,4585,953
|
||||
20250408,153100,115419660,4585,4585,4585,4585,0
|
||||
20250408,153000,115419660,4585,4585,4585,4585,953
|
||||
20250408,152900,111050155,4585,4585,4585,4585,0
|
||||
20250408,152800,111050155,4585,4585,4585,4585,0
|
||||
20250408,152700,111050155,4585,4585,4585,4585,0
|
||||
20250408,152600,111050155,4585,4585,4585,4585,0
|
||||
20250408,152500,111050155,4585,4585,4585,4585,0
|
||||
20250408,152400,111050155,4585,4585,4585,4585,0
|
||||
20250408,152300,111050155,4585,4585,4585,4585,0
|
||||
20250408,152200,111050155,4585,4585,4585,4585,0
|
||||
20250408,152100,111050155,4585,4585,4585,4585,0
|
||||
20250408,152000,111050155,4585,4585,4585,4585,0
|
||||
20250408,151900,111050155,4585,4585,4585,4585,100
|
||||
20250408,151800,110591655,4585,4585,4585,4585,0
|
||||
20250408,151700,110591655,4585,4585,4585,4585,0
|
||||
20250408,151600,110591655,4585,4580,4585,4580,9
|
||||
20250408,151500,110550430,4575,4575,4575,4575,10
|
||||
20250408,151400,110504680,4550,4555,4555,4550,20
|
||||
20250408,151300,110413630,4525,4565,4565,4525,574
|
||||
20250408,151200,107798295,4590,4590,4590,4590,0
|
||||
20250408,151100,107798295,4590,4590,4590,4590,0
|
||||
20250408,151000,107798295,4590,4590,4590,4590,0
|
||||
20250408,150900,107798295,4590,4590,4590,4590,0
|
||||
20250408,150800,107798295,4590,4585,4590,4585,100
|
||||
20250408,150700,107339610,4565,4565,4565,4565,0
|
||||
20250408,150600,107339610,4565,4565,4565,4565,3
|
||||
20250408,150500,107325915,4590,4590,4590,4590,0
|
||||
20250408,150400,107325915,4590,4590,4590,4585,22
|
||||
20250408,150300,107224940,4540,4585,4595,4540,12
|
||||
20250408,150200,107169900,4580,4580,4580,4580,0
|
||||
20250408,150100,107169900,4580,4580,4580,4580,0
|
||||
20250408,150000,107169900,4580,4555,4580,4555,1361
|
||||
20250408,145900,100940150,4555,4555,4555,4555,0
|
||||
20250408,145800,100940150,4555,4555,4555,4555,1
|
||||
20250408,145700,100935595,4555,4555,4555,4555,0
|
||||
20250408,145600,100935595,4555,4555,4555,4555,0
|
||||
20250408,145500,100935595,4555,4555,4555,4555,21
|
||||
20250408,145400,100839940,4550,4550,4550,4550,31
|
||||
20250408,145300,100698890,4535,4555,4575,4535,179
|
||||
20250408,145200,99884455,4550,4540,4550,4540,1331
|
||||
20250408,145100,93833345,4515,4515,4515,4515,0
|
||||
20250408,145000,93833345,4515,4540,4540,4515,2
|
||||
20250408,144900,93824290,4540,4540,4540,4540,0
|
||||
20250408,144800,93824290,4540,4540,4540,4540,0
|
||||
20250408,144700,93824290,4540,4540,4540,4540,200
|
||||
20250408,144600,92916290,4530,4530,4530,4530,0
|
||||
20250408,144500,92916290,4530,4530,4530,4530,7
|
||||
20250408,144400,92884580,4530,4525,4530,4525,1793
|
||||
20250408,144300,84762305,4515,4515,4515,4515,1
|
||||
20250408,144200,84757790,4515,4525,4530,4515,110
|
||||
20250408,144100,84259980,4530,4530,4530,4530,0
|
||||
20250408,144000,84259980,4530,4530,4530,4530,0
|
||||
20250408,143900,84259980,4530,4530,4530,4530,0
|
||||
20250408,143800,84259980,4530,4530,4530,4530,100
|
||||
20250408,143700,83806980,4510,4510,4510,4510,0
|
||||
20250408,143600,83806980,4510,4510,4510,4510,1
|
||||
20250408,143500,83802470,4530,4530,4530,4530,0
|
||||
20250408,143400,83802470,4530,4530,4530,4530,0
|
||||
20250408,143300,83802470,4530,4530,4530,4530,0
|
||||
20250408,143200,83802470,4530,4530,4530,4530,100
|
||||
20250408,143100,83349470,4510,4510,4510,4510,0
|
||||
20250408,143000,83349470,4510,4520,4535,4510,109
|
||||
20250408,142900,82856695,4520,4520,4520,4520,0
|
||||
20250408,142800,82856695,4520,4520,4520,4520,1
|
||||
20250408,142700,82852175,4520,4520,4520,4520,0
|
||||
20250408,142600,82852175,4520,4520,4520,4520,0
|
||||
20250408,142500,82852175,4520,4520,4520,4520,50
|
||||
20250408,142400,82626175,4545,4545,4545,4545,0
|
||||
20250408,142300,82626175,4545,4545,4545,4545,0
|
||||
20250408,142200,82626175,4545,4545,4545,4545,0
|
||||
20250408,142100,82626175,4545,4545,4545,4545,0
|
||||
20250408,142000,82626175,4545,4545,4545,4545,0
|
||||
20250408,141900,82626175,4545,4545,4545,4545,0
|
||||
20250408,141800,82626175,4545,4545,4545,4545,0
|
||||
20250408,141700,82626175,4545,4545,4545,4545,0
|
||||
20250408,141600,82626175,4545,4545,4545,4545,1
|
||||
20250408,141500,82621630,4510,4510,4510,4510,0
|
||||
20250408,141400,82621630,4510,4510,4510,4510,0
|
||||
20250408,141300,82621630,4510,4510,4510,4510,0
|
||||
20250408,141200,82621630,4510,4510,4510,4510,0
|
||||
20250408,141100,82621630,4510,4530,4550,4510,200
|
||||
20250408,141000,81714960,4530,4530,4530,4530,0
|
||||
20250408,140900,81714960,4530,4530,4530,4530,0
|
||||
20250408,140800,81714960,4530,4545,4550,4530,115
|
||||
20250408,140700,81192095,4520,4520,4520,4520,10
|
||||
20250408,140600,81146895,4520,4520,4520,4520,0
|
||||
20250408,140500,81146895,4520,4520,4520,4520,0
|
||||
20250408,140400,81146895,4520,4520,4520,4520,63
|
||||
20250408,140300,80862135,4520,4520,4520,4520,0
|
||||
20250408,140200,80862135,4520,4520,4520,4520,1
|
||||
20250408,140100,80857615,4540,4530,4545,4530,325
|
||||
20250408,140000,79383025,4530,4530,4530,4530,0
|
||||
20250408,135900,79383025,4530,4530,4530,4530,1
|
||||
20250408,135800,79378495,4505,4505,4505,4505,0
|
||||
20250408,135700,79378495,4505,4505,4505,4505,1
|
||||
20250408,135600,79373990,4535,4535,4535,4535,0
|
||||
20250408,135500,79373990,4535,4535,4535,4535,0
|
||||
20250408,135400,79373990,4535,4535,4535,4535,0
|
||||
20250408,135300,79373990,4535,4535,4535,4535,0
|
||||
20250408,135200,79373990,4535,4535,4535,4535,0
|
||||
20250408,135100,79373990,4535,4535,4535,4535,0
|
||||
20250408,135000,79373990,4535,4535,4535,4535,0
|
||||
20250408,134900,79373990,4535,4535,4535,4535,1
|
||||
20250408,134800,79369455,4530,4525,4530,4525,31
|
||||
20250408,134700,79229040,4505,4505,4505,4505,0
|
||||
20250408,134600,79229040,4505,4505,4505,4505,0
|
||||
20250408,134500,79229040,4505,4505,4505,4505,2
|
||||
20250408,134400,79220030,4505,4505,4505,4505,0
|
||||
20250408,134300,79220030,4505,4505,4505,4505,0
|
||||
20250408,134200,79220030,4505,4505,4505,4505,0
|
||||
20250408,134100,79220030,4505,4505,4505,4505,0
|
||||
20250408,134000,79220030,4505,4520,4545,4500,2145
|
||||
20250408,133900,69558205,4520,4520,4520,4520,0
|
||||
20250408,133800,69558205,4520,4520,4520,4520,0
|
||||
20250408,133700,69558205,4520,4520,4520,4520,9
|
||||
20250408,133600,69517525,4530,4530,4530,4530,0
|
||||
20250408,133500,69517525,4530,4530,4530,4530,156
|
||||
20250408,133400,68810845,4520,4520,4520,4520,0
|
||||
20250408,133300,68810845,4520,4525,4525,4520,25
|
||||
20250408,133200,68697730,4565,4565,4565,4565,0
|
||||
20250408,133100,68697730,4565,4565,4565,4565,0
|
||||
20250408,133000,68697730,4565,4565,4565,4565,13
|
||||
20250408,132900,68638385,4565,4565,4565,4565,0
|
||||
20250408,132800,68638385,4565,4565,4565,4565,15
|
||||
20250408,132700,68569910,4525,4525,4525,4525,0
|
||||
20250408,132600,68569910,4525,4540,4540,4525,216
|
||||
20250408,132500,67591645,4540,4540,4540,4540,0
|
||||
20250408,132400,67591645,4540,4540,4540,4540,0
|
||||
20250408,132300,67591645,4540,4540,4540,4540,0
|
||||
20250408,132200,67591645,4540,4540,4540,4540,0
|
||||
20250408,132100,67591645,4540,4540,4540,4540,0
|
||||
20250408,132000,67591645,4540,4540,4540,4540,0
|
||||
20250408,131900,67591645,4540,4560,4575,4540,178
|
||||
20250408,131800,66778650,4540,4540,4540,4540,0
|
||||
20250408,131700,66778650,4540,4540,4540,4540,0
|
||||
20250408,131600,66778650,4540,4540,4540,4540,0
|
||||
20250408,131500,66778650,4540,4540,4540,4540,0
|
||||
20250408,131400,66778650,4540,4545,4545,4540,53
|
||||
20250408,131300,66537830,4540,4540,4540,4540,61
|
||||
20250408,131200,66260890,4540,4540,4540,4540,0
|
||||
20250408,131100,66260890,4540,4540,4540,4540,0
|
||||
20250408,131000,66260890,4540,4540,4540,4540,0
|
||||
20250408,130900,66260890,4540,4545,4545,4540,15
|
||||
20250408,130800,66192780,4545,4545,4545,4545,9
|
||||
20250408,130700,66151875,4550,4550,4550,4550,0
|
||||
20250408,130600,66151875,4550,4550,4550,4550,14
|
||||
20250408,130500,66088175,4560,4560,4560,4560,22
|
||||
20250408,130400,65987855,4530,4530,4530,4530,0
|
||||
20250408,130300,65987855,4530,4530,4530,4530,0
|
||||
20250408,130200,65987855,4530,4530,4530,4530,100
|
||||
20250408,130100,65534855,4525,4525,4525,4525,0
|
||||
20250408,130000,65534855,4525,4525,4525,4525,0
|
||||
20250408,125900,65534855,4525,4525,4525,4525,0
|
||||
20250408,125800,65534855,4525,4525,4525,4525,0
|
||||
20250408,125700,65534855,4525,4525,4525,4525,0
|
||||
20250408,125600,65534855,4525,4525,4525,4525,0
|
||||
20250408,125500,65534855,4525,4525,4525,4525,0
|
||||
20250408,125400,65534855,4525,4540,4540,4525,390
|
||||
20250408,125300,63768540,4540,4540,4540,4540,0
|
||||
20250408,125200,63768540,4540,4540,4540,4540,4
|
||||
20250408,125100,63750380,4535,4535,4535,4535,0
|
||||
20250408,125000,63750380,4535,4535,4535,4535,0
|
||||
20250408,124900,63750380,4535,4575,4580,4535,60
|
||||
20250408,124800,63476755,4550,4550,4550,4550,0
|
||||
20250408,124700,63476755,4550,4550,4550,4550,0
|
||||
20250408,124600,63476755,4550,4550,4550,4550,0
|
||||
20250408,124500,63476755,4550,4550,4550,4550,0
|
||||
20250408,124400,63476755,4550,4550,4550,4550,68
|
||||
20250408,124300,63167355,4550,4550,4550,4550,0
|
||||
20250408,124200,63167355,4550,4555,4575,4550,27
|
||||
20250408,124100,63044305,4560,4560,4560,4560,0
|
||||
20250408,124000,63044305,4560,4560,4560,4560,0
|
||||
20250408,123900,63044305,4560,4560,4560,4560,0
|
||||
20250408,123800,63044305,4560,4560,4560,4560,3
|
||||
20250408,123700,63030625,4560,4560,4560,4560,0
|
||||
20250408,123600,63030625,4560,4560,4560,4560,0
|
||||
20250408,123500,63030625,4560,4560,4560,4560,60
|
||||
20250408,123400,62757025,4580,4580,4580,4580,0
|
||||
20250408,123300,62757025,4580,4580,4580,4580,0
|
||||
20250408,123200,62757025,4580,4580,4580,4580,0
|
||||
20250408,123100,62757025,4580,4580,4580,4580,28
|
||||
20250408,123000,62628785,4560,4560,4560,4560,0
|
||||
20250408,122900,62628785,4560,4560,4560,4560,1
|
||||
20250408,122800,62624225,4550,4550,4550,4550,0
|
||||
20250408,122700,62624225,4550,4550,4550,4550,0
|
||||
20250408,122600,62624225,4550,4550,4550,4550,15
|
||||
20250408,122500,62555975,4550,4550,4550,4550,0
|
||||
20250408,122400,62555975,4550,4550,4550,4550,0
|
||||
20250408,122300,62555975,4550,4550,4550,4550,0
|
||||
20250408,122200,62555975,4550,4550,4550,4550,1
|
||||
20250408,122100,62551425,4585,4585,4585,4585,18
|
||||
20250408,122000,62468895,4585,4570,4585,4570,100
|
||||
20250408,121900,62010625,4550,4550,4550,4550,0
|
||||
20250408,121800,62010625,4550,4550,4550,4550,1
|
||||
20250408,121700,62006075,4555,4555,4555,4555,0
|
||||
20250408,121600,62006075,4555,4560,4560,4555,87
|
||||
20250408,121500,61609740,4570,4570,4570,4570,0
|
||||
20250408,121400,61609740,4570,4570,4570,4570,0
|
||||
20250408,121300,61609740,4570,4570,4570,4570,0
|
||||
20250408,121200,61609740,4570,4570,4570,4570,1
|
||||
20250408,121100,61605170,4550,4550,4550,4550,0
|
||||
20250408,121000,61605170,4550,4550,4550,4550,0
|
||||
20250408,120900,61605170,4550,4550,4550,4550,10
|
||||
20250408,120800,61559670,4530,4530,4530,4530,0
|
||||
20250408,120700,61559670,4530,4530,4530,4530,0
|
||||
20250408,120600,61559670,4530,4530,4530,4530,0
|
||||
20250408,120500,61559670,4530,4530,4530,4530,0
|
||||
20250408,120400,61559670,4530,4530,4530,4530,0
|
||||
20250408,120300,61559670,4530,4530,4530,4530,0
|
||||
20250408,120200,61559670,4530,4575,4575,4530,142
|
||||
20250408,120100,60912185,4555,4555,4555,4555,0
|
||||
20250408,120000,60912185,4555,4560,4560,4555,341
|
||||
20250408,115900,59357845,4590,4590,4590,4590,0
|
||||
20250408,115800,59357845,4590,4590,4590,4590,0
|
||||
20250408,115700,59357845,4590,4590,4590,4590,0
|
||||
20250408,115600,59357845,4590,4590,4590,4590,7
|
||||
20250408,115500,59325715,4565,4575,4575,4565,281
|
||||
20250408,115400,58042040,4575,4575,4575,4575,0
|
||||
20250408,115300,58042040,4575,4575,4575,4575,5
|
||||
20250408,115200,58019165,4580,4580,4580,4580,0
|
||||
20250408,115100,58019165,4580,4580,4580,4580,24
|
||||
20250408,115000,57909245,4600,4600,4600,4600,0
|
||||
20250408,114900,57909245,4600,4600,4600,4600,12
|
||||
20250408,114800,57854045,4590,4590,4590,4590,0
|
||||
20250408,114700,57854045,4590,4590,4590,4590,0
|
||||
20250408,114600,57854045,4590,4590,4590,4590,0
|
||||
20250408,114500,57854045,4590,4590,4590,4590,0
|
||||
20250408,114400,57854045,4590,4590,4590,4590,0
|
||||
20250408,114300,57854045,4590,4590,4590,4590,0
|
||||
20250408,114200,57854045,4590,4590,4590,4590,1
|
||||
20250408,114100,57849455,4600,4585,4600,4585,89
|
||||
20250408,114000,57440940,4585,4600,4600,4585,878
|
||||
20250408,113900,53409560,4595,4595,4595,4595,0
|
||||
20250408,113800,53409560,4595,4595,4595,4595,0
|
||||
20250408,113700,53409560,4595,4595,4595,4595,1
|
||||
20250408,113600,53404965,4625,4625,4625,4625,0
|
||||
20250408,113500,53404965,4625,4600,4625,4600,5
|
||||
20250408,113400,53381940,4625,4625,4625,4625,0
|
||||
20250408,113300,53381940,4625,4625,4625,4625,0
|
||||
20250408,113200,53381940,4625,4625,4625,4625,0
|
||||
20250408,113100,53381940,4625,4625,4625,4625,1
|
||||
20250408,113000,53377315,4615,4615,4615,4615,0
|
||||
20250408,112900,53377315,4615,4615,4615,4615,0
|
||||
20250408,112800,53377315,4615,4615,4615,4615,0
|
||||
20250408,112700,53377315,4615,4615,4615,4615,0
|
||||
20250408,112600,53377315,4615,4615,4615,4615,0
|
||||
20250408,112500,53377315,4615,4615,4615,4615,0
|
||||
20250408,112400,53377315,4615,4615,4615,4615,0
|
||||
20250408,112300,53377315,4615,4615,4615,4615,200
|
||||
20250408,112200,52454315,4615,4615,4615,4615,0
|
||||
20250408,112100,52454315,4615,4615,4615,4615,0
|
||||
20250408,112000,52454315,4615,4615,4615,4615,0
|
||||
20250408,111900,52454315,4615,4615,4615,4615,1
|
||||
20250408,111800,52449700,4615,4615,4615,4615,0
|
||||
20250408,111700,52449700,4615,4615,4615,4615,0
|
||||
20250408,111600,52449700,4615,4600,4615,4600,2
|
||||
20250408,111500,52440485,4615,4615,4615,4615,0
|
||||
20250408,111400,52440485,4615,4615,4615,4615,0
|
||||
20250408,111300,52440485,4615,4615,4615,4615,0
|
||||
20250408,111200,52440485,4615,4615,4615,4615,0
|
||||
20250408,111100,52440485,4615,4615,4615,4615,4
|
||||
20250408,111000,52422025,4615,4615,4615,4615,0
|
||||
20250408,110900,52422025,4615,4615,4615,4615,0
|
||||
20250408,110800,52422025,4615,4615,4615,4615,0
|
||||
20250408,110700,52422025,4615,4600,4615,4600,2
|
||||
20250408,110600,52412810,4600,4600,4600,4600,0
|
||||
20250408,110500,52412810,4600,4600,4600,4600,151
|
||||
20250408,110400,51718210,4625,4625,4625,4625,0
|
||||
20250408,110300,51718210,4625,4625,4625,4625,0
|
||||
20250408,110200,51718210,4625,4625,4625,4625,2
|
||||
20250408,110100,51708960,4635,4635,4635,4635,0
|
||||
20250408,110000,51708960,4635,4635,4635,4635,0
|
||||
20250408,105900,51708960,4635,4635,4635,4635,0
|
||||
20250408,105800,51708960,4635,4635,4635,4635,0
|
||||
20250408,105700,51708960,4635,4620,4635,4620,30
|
||||
20250408,105600,51570150,4615,4590,4615,4590,31
|
||||
20250408,105500,51427335,4615,4615,4615,4615,1
|
||||
20250408,105400,51422720,4590,4590,4590,4590,0
|
||||
20250408,105300,51422720,4590,4590,4590,4590,0
|
||||
20250408,105200,51422720,4590,4590,4590,4590,0
|
||||
20250408,105100,51422720,4590,4590,4590,4590,0
|
||||
20250408,105000,51422720,4590,4590,4590,4590,0
|
||||
20250408,104900,51422720,4590,4590,4590,4590,0
|
||||
20250408,104800,51422720,4590,4620,4620,4590,368
|
||||
20250408,104700,49733305,4590,4590,4590,4590,0
|
||||
20250408,104600,49733305,4590,4590,4590,4590,0
|
||||
20250408,104500,49733305,4590,4590,4590,4590,0
|
||||
20250408,104400,49733305,4590,4590,4590,4590,0
|
||||
20250408,104300,49733305,4590,4590,4590,4590,0
|
||||
20250408,104200,49733305,4590,4610,4610,4590,81
|
||||
20250408,104100,49361490,4610,4610,4610,4610,117
|
||||
20250408,104000,48822120,4640,4640,4640,4640,0
|
||||
20250408,103900,48822120,4640,4635,4640,4635,175
|
||||
20250408,103800,48010130,4635,4625,4635,4625,57
|
||||
20250408,103700,47745965,4630,4625,4630,4625,3
|
||||
20250408,103600,47732085,4630,4615,4630,4610,61
|
||||
20250408,103500,47450150,4610,4605,4610,4605,218
|
||||
20250408,103400,46445210,4600,4600,4600,4600,0
|
||||
20250408,103300,46445210,4600,4590,4600,4590,113
|
||||
20250408,103200,45925440,4595,4595,4595,4595,0
|
||||
20250408,103100,45925440,4595,4590,4595,4590,29
|
||||
20250408,103000,45792265,4590,4590,4590,4590,5
|
||||
20250408,102900,45769315,4590,4590,4590,4590,390
|
||||
20250408,102800,43979215,4590,4590,4590,4590,0
|
||||
20250408,102700,43979215,4590,4590,4590,4590,62
|
||||
20250408,102600,43694635,4590,4575,4590,4575,1313
|
||||
20250408,102500,37675870,4575,4575,4575,4575,0
|
||||
20250408,102400,37675870,4575,4575,4575,4575,0
|
||||
20250408,102300,37675870,4575,4575,4575,4575,0
|
||||
20250408,102200,37675870,4575,4575,4575,4575,0
|
||||
20250408,102100,37675870,4575,4575,4575,4575,0
|
||||
20250408,102000,37675870,4575,4575,4575,4575,1
|
||||
20250408,101900,37671295,4560,4560,4560,4555,15
|
||||
20250408,101800,37602950,4560,4560,4560,4560,0
|
||||
20250408,101700,37602950,4560,4560,4560,4560,12
|
||||
20250408,101600,37548230,4580,4580,4580,4580,63
|
||||
20250408,101500,37259690,4570,4570,4570,4570,0
|
||||
20250408,101400,37259690,4570,4530,4570,4525,51
|
||||
20250408,101300,37028630,4575,4575,4575,4575,0
|
||||
20250408,101200,37028630,4575,4575,4575,4575,1
|
||||
20250408,101100,37024055,4525,4575,4575,4525,8
|
||||
20250408,101000,36987645,4530,4530,4545,4530,122
|
||||
20250408,100900,36434970,4530,4530,4530,4530,0
|
||||
20250408,100800,36434970,4530,4530,4530,4530,0
|
||||
20250408,100700,36434970,4530,4535,4535,4530,97
|
||||
20250408,100600,35995335,4540,4545,4545,4540,113
|
||||
20250408,100500,35482200,4575,4575,4575,4575,0
|
||||
20250408,100400,35482200,4575,4575,4575,4575,0
|
||||
20250408,100300,35482200,4575,4575,4575,4575,1
|
||||
20250408,100200,35477625,4575,4575,4575,4575,0
|
||||
20250408,100100,35477625,4575,4575,4575,4575,0
|
||||
20250408,100000,35477625,4575,4575,4575,4575,0
|
||||
20250408,095900,35477625,4575,4575,4575,4575,50
|
||||
20250408,095800,35248875,4545,4545,4545,4545,6
|
||||
20250408,095700,35221605,4550,4555,4555,4550,50
|
||||
20250408,095600,34994090,4550,4550,4550,4550,0
|
||||
20250408,095500,34994090,4550,4550,4550,4550,10
|
||||
20250408,095400,34948590,4550,4550,4550,4550,114
|
||||
20250408,095300,34429890,4550,4567,4567,4550,152
|
||||
20250408,095200,33737765,4550,4550,4550,4550,0
|
||||
20250408,095100,33737765,4550,4550,4550,4550,0
|
||||
20250408,095000,33737765,4550,4550,4550,4550,0
|
||||
20250408,094900,33737765,4550,4550,4550,4550,0
|
||||
20250408,094800,33737765,4550,4550,4550,4550,0
|
||||
20250408,094700,33737765,4550,4550,4550,4550,0
|
||||
20250408,094600,33737765,4550,4550,4550,4550,0
|
||||
20250408,094500,33737765,4550,4565,4585,4545,149
|
||||
20250408,094400,33057930,4585,4585,4585,4585,0
|
||||
20250408,094300,33057930,4585,4585,4585,4585,3
|
||||
20250408,094200,33044175,4565,4565,4565,4565,58
|
||||
20250408,094100,32779405,4545,4545,4545,4545,0
|
||||
20250408,094000,32779405,4545,4545,4545,4545,0
|
||||
20250408,093900,32779405,4545,4550,4550,4545,44
|
||||
20250408,093800,32579220,4550,4550,4550,4550,1
|
||||
20250408,093700,32574670,4550,4550,4550,4550,0
|
||||
20250408,093600,32574670,4550,4565,4565,4550,130
|
||||
20250408,093500,31982085,4585,4585,4585,4585,3
|
||||
20250408,093400,31968330,4565,4565,4565,4565,72
|
||||
20250408,093300,31639650,4565,4570,4570,4565,35
|
||||
20250408,093200,31479715,4590,4590,4590,4590,0
|
||||
20250408,093100,31479715,4590,4590,4590,4590,12
|
||||
20250408,093000,31424635,4600,4600,4600,4600,0
|
||||
20250408,092900,31424635,4600,4600,4600,4600,1
|
||||
20250408,092800,31420035,4595,4595,4595,4595,0
|
||||
20250408,092700,31420035,4595,4595,4595,4595,0
|
||||
20250408,092600,31420035,4595,4595,4595,4595,0
|
||||
20250408,092500,31420035,4595,4565,4595,4565,156
|
||||
20250408,092400,30703485,4565,4570,4575,4565,67
|
||||
20250408,092300,30397400,4620,4620,4620,4620,0
|
||||
20250408,092200,30397400,4620,4620,4620,4620,0
|
||||
20250408,092100,30397400,4620,4620,4620,4620,0
|
||||
20250408,092000,30397400,4620,4575,4620,4575,101
|
||||
20250408,091900,29935280,4620,4620,4620,4620,0
|
||||
20250408,091800,29935280,4620,4620,4620,4620,1
|
||||
20250408,091700,29930660,4580,4590,4590,4580,92
|
||||
20250408,091600,29508835,4620,4600,4620,4600,30
|
||||
20250408,091500,29370535,4600,4595,4600,4595,190
|
||||
20250408,091400,28496885,4590,4590,4590,4590,4
|
||||
20250408,091300,28478525,4650,4630,4650,4630,346
|
||||
20250408,091200,26876465,4630,4630,4650,4630,95
|
||||
20250408,091100,26436595,4630,4610,4630,4610,672
|
||||
20250408,091000,23331725,4620,4620,4620,4620,0
|
||||
20250408,090900,23331725,4620,4620,4620,4620,136
|
||||
20250408,090800,22703405,4620,4610,4620,4610,46
|
||||
20250408,090700,22491335,4610,4600,4620,4600,561
|
||||
20250408,090600,19904665,4610,4610,4610,4610,0
|
||||
20250408,090500,19904665,4610,4590,4610,4590,72
|
||||
20250408,090400,19574085,4590,4590,4590,4565,120
|
||||
20250408,090300,19026035,4590,4585,4590,4585,7
|
||||
20250408,090200,18993915,4590,4555,4590,4555,1937
|
||||
20250408,090100,10133465,4550,4600,4600,4535,1522
|
||||
20250408,090000,3155630,4590,4580,4590,4580,689
|
||||
|
Reference in New Issue
Block a user