Update 2025-04-08 2740 candle_min
This commit is contained in:
612
043150/min/candle-20250408.csv
Normal file
612
043150/min/candle-20250408.csv
Normal file
@@ -0,0 +1,612 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191000,295959400,20150,20150,20150,20150,363
|
||||
20250408,190900,295959400,20150,20150,20150,20150,0
|
||||
20250408,190800,295959400,20150,20150,20150,20150,0
|
||||
20250408,190700,295959400,20150,20150,20150,20150,0
|
||||
20250408,190600,295959400,20150,20150,20150,20150,0
|
||||
20250408,190500,295959400,20150,20150,20150,20150,0
|
||||
20250408,190400,295959400,20150,20150,20150,20150,0
|
||||
20250408,190300,295959400,20150,20150,20150,20150,0
|
||||
20250408,190200,295959400,20150,20150,20150,20150,0
|
||||
20250408,190100,295959400,20150,20150,20150,20150,0
|
||||
20250408,190000,295959400,20150,20150,20150,20150,0
|
||||
20250408,185900,295959400,20150,20150,20150,20150,0
|
||||
20250408,185800,295959400,20150,20150,20150,20150,0
|
||||
20250408,185700,295959400,20150,20150,20150,20150,0
|
||||
20250408,185600,295959400,20150,20150,20150,20150,0
|
||||
20250408,185500,295959400,20150,20150,20150,20150,0
|
||||
20250408,185400,295959400,20150,20150,20150,20150,0
|
||||
20250408,185300,295959400,20150,20150,20150,20150,0
|
||||
20250408,185200,295959400,20150,20150,20150,20150,0
|
||||
20250408,185100,295959400,20150,20150,20150,20150,0
|
||||
20250408,185000,295959400,20150,20150,20150,20150,0
|
||||
20250408,184900,295959400,20150,20150,20150,20150,0
|
||||
20250408,184800,295959400,20150,20150,20150,20150,0
|
||||
20250408,184700,295959400,20150,20150,20150,20150,0
|
||||
20250408,184600,295959400,20150,20150,20150,20150,0
|
||||
20250408,184500,295959400,20150,20150,20150,20150,0
|
||||
20250408,184400,295959400,20150,20150,20150,20150,0
|
||||
20250408,184300,295959400,20150,20150,20150,20150,0
|
||||
20250408,184200,295959400,20150,20150,20150,20150,0
|
||||
20250408,184100,295959400,20150,20150,20150,20150,0
|
||||
20250408,184000,295959400,20150,20150,20150,20150,363
|
||||
20250408,183900,295959400,20150,20150,20150,20150,0
|
||||
20250408,183800,295959400,20150,20150,20150,20150,0
|
||||
20250408,183700,295959400,20150,20150,20150,20150,0
|
||||
20250408,183600,295959400,20150,20150,20150,20150,0
|
||||
20250408,183500,295959400,20150,20150,20150,20150,0
|
||||
20250408,183400,295959400,20150,20150,20150,20150,0
|
||||
20250408,183300,295959400,20150,20150,20150,20150,0
|
||||
20250408,183200,295959400,20150,20150,20150,20150,0
|
||||
20250408,183100,295959400,20150,20150,20150,20150,0
|
||||
20250408,183000,295959400,20150,20150,20150,20150,0
|
||||
20250408,182900,295959400,20150,20150,20150,20150,0
|
||||
20250408,182800,295959400,20150,20150,20150,20150,0
|
||||
20250408,182700,295959400,20150,20150,20150,20150,0
|
||||
20250408,182600,295959400,20150,20150,20150,20150,0
|
||||
20250408,182500,295959400,20150,20150,20150,20150,0
|
||||
20250408,182400,295959400,20150,20150,20150,20150,0
|
||||
20250408,182300,295959400,20150,20150,20150,20150,0
|
||||
20250408,182200,295959400,20150,20150,20150,20150,0
|
||||
20250408,182100,295959400,20150,20150,20150,20150,0
|
||||
20250408,182000,295959400,20150,20150,20150,20150,0
|
||||
20250408,181900,295959400,20150,20150,20150,20150,0
|
||||
20250408,181800,295959400,20150,20150,20150,20150,0
|
||||
20250408,181700,295959400,20150,20150,20150,20150,0
|
||||
20250408,181600,295959400,20150,20150,20150,20150,0
|
||||
20250408,181500,295959400,20150,20150,20150,20150,0
|
||||
20250408,181400,295959400,20150,20150,20150,20150,0
|
||||
20250408,181300,295959400,20150,20150,20150,20150,0
|
||||
20250408,181200,295959400,20150,20150,20150,20150,0
|
||||
20250408,181100,295959400,20150,20150,20150,20150,0
|
||||
20250408,181000,295959400,20150,20150,20150,20150,363
|
||||
20250408,180900,295959400,20150,20150,20150,20150,0
|
||||
20250408,180800,295959400,20150,20150,20150,20150,0
|
||||
20250408,180700,295959400,20150,20150,20150,20150,0
|
||||
20250408,180600,295959400,20150,20150,20150,20150,0
|
||||
20250408,180500,295959400,20150,20150,20150,20150,0
|
||||
20250408,180400,295959400,20150,20150,20150,20150,0
|
||||
20250408,180300,295959400,20150,20150,20150,20150,0
|
||||
20250408,180200,295959400,20150,20150,20150,20150,0
|
||||
20250408,180100,295959400,20150,20150,20150,20150,0
|
||||
20250408,180000,295959400,20150,20150,20150,20150,0
|
||||
20250408,175900,295959400,20150,20150,20150,20150,0
|
||||
20250408,175800,295959400,20150,20150,20150,20150,0
|
||||
20250408,175700,295959400,20150,20150,20150,20150,0
|
||||
20250408,175600,295959400,20150,20150,20150,20150,0
|
||||
20250408,175500,295959400,20150,20150,20150,20150,0
|
||||
20250408,175400,295959400,20150,20150,20150,20150,0
|
||||
20250408,175300,295959400,20150,20150,20150,20150,0
|
||||
20250408,175200,295959400,20150,20150,20150,20150,0
|
||||
20250408,175100,295959400,20150,20150,20150,20150,0
|
||||
20250408,175000,295959400,20150,20150,20150,20150,0
|
||||
20250408,174900,295959400,20150,20150,20150,20150,0
|
||||
20250408,174800,295959400,20150,20150,20150,20150,0
|
||||
20250408,174700,295959400,20150,20150,20150,20150,0
|
||||
20250408,174600,295959400,20150,20150,20150,20150,0
|
||||
20250408,174500,295959400,20150,20150,20150,20150,0
|
||||
20250408,174400,295959400,20150,20150,20150,20150,0
|
||||
20250408,174300,295959400,20150,20150,20150,20150,0
|
||||
20250408,174200,295959400,20150,20150,20150,20150,0
|
||||
20250408,174100,295959400,20150,20150,20150,20150,0
|
||||
20250408,174000,295959400,20150,20150,20150,20150,363
|
||||
20250408,173900,295959400,20150,20150,20150,20150,0
|
||||
20250408,173800,295959400,20150,20150,20150,20150,0
|
||||
20250408,173700,295959400,20150,20150,20150,20150,0
|
||||
20250408,173600,295959400,20150,20150,20150,20150,0
|
||||
20250408,173500,295959400,20150,20150,20150,20150,0
|
||||
20250408,173400,295959400,20150,20150,20150,20150,0
|
||||
20250408,173300,295959400,20150,20150,20150,20150,0
|
||||
20250408,173200,295959400,20150,20150,20150,20150,0
|
||||
20250408,173100,295959400,20150,20150,20150,20150,0
|
||||
20250408,173000,295959400,20150,20150,20150,20150,0
|
||||
20250408,172900,295959400,20150,20150,20150,20150,0
|
||||
20250408,172800,295959400,20150,20150,20150,20150,0
|
||||
20250408,172700,295959400,20150,20150,20150,20150,0
|
||||
20250408,172600,295959400,20150,20150,20150,20150,0
|
||||
20250408,172500,295959400,20150,20150,20150,20150,0
|
||||
20250408,172400,295959400,20150,20150,20150,20150,0
|
||||
20250408,172300,295959400,20150,20150,20150,20150,0
|
||||
20250408,172200,295959400,20150,20150,20150,20150,0
|
||||
20250408,172100,295959400,20150,20150,20150,20150,0
|
||||
20250408,172000,295959400,20150,20150,20150,20150,0
|
||||
20250408,171900,295959400,20150,20150,20150,20150,0
|
||||
20250408,171800,295959400,20150,20150,20150,20150,0
|
||||
20250408,171700,295959400,20150,20150,20150,20150,0
|
||||
20250408,171600,295959400,20150,20150,20150,20150,0
|
||||
20250408,171500,295959400,20150,20150,20150,20150,0
|
||||
20250408,171400,295959400,20150,20150,20150,20150,0
|
||||
20250408,171300,295959400,20150,20150,20150,20150,0
|
||||
20250408,171200,295959400,20150,20150,20150,20150,0
|
||||
20250408,171100,295959400,20150,20150,20150,20150,0
|
||||
20250408,171000,295959400,20150,20150,20150,20150,363
|
||||
20250408,170900,295959400,20150,20150,20150,20150,0
|
||||
20250408,170800,295959400,20150,20150,20150,20150,0
|
||||
20250408,170700,295959400,20150,20150,20150,20150,0
|
||||
20250408,170600,295959400,20150,20150,20150,20150,0
|
||||
20250408,170500,295959400,20150,20150,20150,20150,0
|
||||
20250408,170400,295959400,20150,20150,20150,20150,0
|
||||
20250408,170300,295959400,20150,20150,20150,20150,0
|
||||
20250408,170200,295959400,20150,20150,20150,20150,0
|
||||
20250408,170100,295959400,20150,20150,20150,20150,0
|
||||
20250408,170000,295959400,20150,20150,20150,20150,0
|
||||
20250408,165900,295959400,20150,20150,20150,20150,0
|
||||
20250408,165800,295959400,20150,20150,20150,20150,0
|
||||
20250408,165700,295959400,20150,20150,20150,20150,0
|
||||
20250408,165600,295959400,20150,20150,20150,20150,0
|
||||
20250408,165500,295959400,20150,20150,20150,20150,0
|
||||
20250408,165400,295959400,20150,20150,20150,20150,0
|
||||
20250408,165300,295959400,20150,20150,20150,20150,0
|
||||
20250408,165200,295959400,20150,20150,20150,20150,0
|
||||
20250408,165100,295959400,20150,20150,20150,20150,0
|
||||
20250408,165000,295959400,20150,20150,20150,20150,0
|
||||
20250408,164900,295959400,20150,20150,20150,20150,0
|
||||
20250408,164800,295959400,20150,20150,20150,20150,0
|
||||
20250408,164700,295959400,20150,20150,20150,20150,0
|
||||
20250408,164600,295959400,20150,20150,20150,20150,0
|
||||
20250408,164500,295959400,20150,20150,20150,20150,0
|
||||
20250408,164400,295959400,20150,20150,20150,20150,0
|
||||
20250408,164300,295959400,20150,20150,20150,20150,0
|
||||
20250408,164200,295959400,20150,20150,20150,20150,0
|
||||
20250408,164100,295959400,20150,20150,20150,20150,0
|
||||
20250408,164000,295959400,20150,20150,20150,20150,363
|
||||
20250408,163900,295959400,20150,20150,20150,20150,0
|
||||
20250408,163800,295959400,20150,20150,20150,20150,0
|
||||
20250408,163700,295959400,20150,20150,20150,20150,0
|
||||
20250408,163600,295959400,20150,20150,20150,20150,0
|
||||
20250408,163500,295959400,20150,20150,20150,20150,0
|
||||
20250408,163400,295959400,20150,20150,20150,20150,0
|
||||
20250408,163300,295959400,20150,20150,20150,20150,0
|
||||
20250408,163200,295959400,20150,20150,20150,20150,0
|
||||
20250408,163100,295959400,20150,20150,20150,20150,0
|
||||
20250408,163000,295959400,20150,20150,20150,20150,0
|
||||
20250408,162900,295959400,20150,20150,20150,20150,0
|
||||
20250408,162800,295959400,20150,20150,20150,20150,0
|
||||
20250408,162700,295959400,20150,20150,20150,20150,0
|
||||
20250408,162600,295959400,20150,20150,20150,20150,0
|
||||
20250408,162500,295959400,20150,20150,20150,20150,0
|
||||
20250408,162400,295959400,20150,20150,20150,20150,0
|
||||
20250408,162300,295959400,20150,20150,20150,20150,0
|
||||
20250408,162200,295959400,20150,20150,20150,20150,0
|
||||
20250408,162100,295959400,20150,20150,20150,20150,0
|
||||
20250408,162000,295959400,20150,20150,20150,20150,0
|
||||
20250408,161900,295959400,20150,20150,20150,20150,0
|
||||
20250408,161800,295959400,20150,20150,20150,20150,0
|
||||
20250408,161700,295959400,20150,20150,20150,20150,0
|
||||
20250408,161600,295959400,20150,20150,20150,20150,0
|
||||
20250408,161500,295959400,20150,20150,20150,20150,0
|
||||
20250408,161400,295959400,20150,20150,20150,20150,0
|
||||
20250408,161300,295959400,20150,20150,20150,20150,0
|
||||
20250408,161200,295959400,20150,20150,20150,20150,0
|
||||
20250408,161100,295959400,20150,20150,20150,20150,0
|
||||
20250408,161000,295959400,20150,20150,20150,20150,363
|
||||
20250408,160900,295959400,20150,20150,20150,20150,0
|
||||
20250408,160800,295959400,20150,20150,20150,20150,0
|
||||
20250408,160700,295959400,20150,20150,20150,20150,0
|
||||
20250408,160600,295959400,20150,20150,20150,20150,0
|
||||
20250408,160500,295959400,20150,20150,20150,20150,0
|
||||
20250408,160400,295959400,20150,20150,20150,20150,0
|
||||
20250408,160300,295959400,20150,20150,20150,20150,0
|
||||
20250408,160200,295959400,20150,20150,20150,20150,0
|
||||
20250408,160100,295959400,20150,20150,20150,20150,0
|
||||
20250408,160000,295959400,20150,20150,20150,20150,0
|
||||
20250408,155900,295959400,20150,20150,20150,20150,0
|
||||
20250408,155800,295959400,20150,20150,20150,20150,0
|
||||
20250408,155700,295959400,20150,20150,20150,20150,0
|
||||
20250408,155600,295959400,20150,20150,20150,20150,0
|
||||
20250408,155500,295959400,20150,20150,20150,20150,0
|
||||
20250408,155400,295959400,20150,20150,20150,20150,0
|
||||
20250408,155300,295959400,20150,20150,20150,20150,0
|
||||
20250408,155200,295959400,20150,20150,20150,20150,0
|
||||
20250408,155100,295959400,20150,20150,20150,20150,0
|
||||
20250408,155000,295959400,20150,20150,20150,20150,0
|
||||
20250408,154900,295959400,20150,20150,20150,20150,0
|
||||
20250408,154800,295959400,20150,20150,20150,20150,0
|
||||
20250408,154700,295959400,20150,20150,20150,20150,0
|
||||
20250408,154600,295959400,20150,20150,20150,20150,0
|
||||
20250408,154500,295959400,20150,20150,20150,20150,0
|
||||
20250408,154400,295959400,20150,20150,20150,20150,0
|
||||
20250408,154300,295959400,20150,20150,20150,20150,0
|
||||
20250408,154200,295959400,20150,20150,20150,20150,0
|
||||
20250408,154100,295959400,20150,20150,20150,20150,0
|
||||
20250408,154000,295959400,20150,20150,20150,20150,363
|
||||
20250408,153900,295959400,20150,20150,20150,20150,0
|
||||
20250408,153800,295959400,20150,20150,20150,20150,0
|
||||
20250408,153700,295959400,20150,20150,20150,20150,0
|
||||
20250408,153600,295959400,20150,20150,20150,20150,0
|
||||
20250408,153500,295959400,20150,20150,20150,20150,0
|
||||
20250408,153400,295959400,20150,20150,20150,20150,0
|
||||
20250408,153300,295959400,20150,20150,20150,20150,0
|
||||
20250408,153200,295959400,20150,20150,20150,20150,0
|
||||
20250408,153100,295959400,20150,20150,20150,20150,0
|
||||
20250408,153000,295959400,20150,20150,20150,20150,363
|
||||
20250408,152900,288644950,20150,20150,20150,20150,0
|
||||
20250408,152800,288644950,20150,20150,20150,20150,0
|
||||
20250408,152700,288644950,20150,20150,20150,20150,0
|
||||
20250408,152600,288644950,20150,20150,20150,20150,0
|
||||
20250408,152500,288644950,20150,20150,20150,20150,0
|
||||
20250408,152400,288644950,20150,20150,20150,20150,0
|
||||
20250408,152300,288644950,20150,20150,20150,20150,0
|
||||
20250408,152200,288644950,20150,20150,20150,20150,0
|
||||
20250408,152100,288644950,20150,20150,20150,20150,0
|
||||
20250408,152000,288644950,20150,20150,20150,20150,0
|
||||
20250408,151900,288644950,20150,20100,20150,20100,37
|
||||
20250408,151800,287900450,20150,20100,20150,20100,211
|
||||
20250408,151700,283657250,20100,20050,20100,20050,17
|
||||
20250408,151600,283316200,20100,20050,20100,20050,38
|
||||
20250408,151500,282553450,20100,20100,20150,20100,259
|
||||
20250408,151400,277346900,20150,20150,20150,20150,0
|
||||
20250408,151300,277346900,20150,20100,20150,20100,6
|
||||
20250408,151200,277226250,20150,20150,20150,20150,0
|
||||
20250408,151100,277226250,20150,20150,20150,20150,0
|
||||
20250408,151000,277226250,20150,20150,20150,20150,0
|
||||
20250408,150900,277226250,20150,20150,20150,20150,0
|
||||
20250408,150800,277226250,20150,20150,20150,20150,0
|
||||
20250408,150700,277226250,20150,20150,20150,20150,0
|
||||
20250408,150600,277226250,20150,20150,20150,20150,0
|
||||
20250408,150500,277226250,20150,20150,20150,20150,0
|
||||
20250408,150400,277226250,20150,20150,20150,20150,6
|
||||
20250408,150300,277105350,20150,20125,20150,20125,28
|
||||
20250408,150200,276541700,20150,20150,20150,20150,5
|
||||
20250408,150100,276440950,20150,20125,20150,20125,10
|
||||
20250408,150000,276239650,20150,20125,20150,20125,12
|
||||
20250408,145900,275998100,20150,20100,20150,20100,138
|
||||
20250408,145800,273220400,20150,20100,20150,20100,12
|
||||
20250408,145700,272979100,20150,20100,20150,20100,109
|
||||
20250408,145600,270787200,20100,20100,20100,20100,0
|
||||
20250408,145500,270787200,20100,20100,20100,20100,1
|
||||
20250408,145400,270767100,20100,20100,20100,20100,0
|
||||
20250408,145300,270767100,20100,20100,20100,20100,0
|
||||
20250408,145200,270767100,20100,20050,20100,20050,4
|
||||
20250408,145100,270686850,20100,20100,20100,20100,0
|
||||
20250408,145000,270686850,20100,20100,20100,20100,1
|
||||
20250408,144900,270666750,20100,20050,20100,20000,166
|
||||
20250408,144800,267340350,20100,20100,20100,20100,0
|
||||
20250408,144700,267340350,20100,20050,20100,20050,3
|
||||
20250408,144600,267280150,20150,20100,20150,20100,250
|
||||
20250408,144500,262254600,20100,20050,20100,20050,20
|
||||
20250408,144400,261853400,20050,20050,20050,20050,100
|
||||
20250408,144300,259848400,20150,20150,20150,20150,0
|
||||
20250408,144200,259848400,20150,20150,20150,20150,0
|
||||
20250408,144100,259848400,20150,20150,20150,20150,0
|
||||
20250408,144000,259848400,20150,20150,20150,20150,0
|
||||
20250408,143900,259848400,20150,20150,20150,20150,0
|
||||
20250408,143800,259848400,20150,20050,20150,20050,4
|
||||
20250408,143700,259768100,20150,20150,20150,20150,0
|
||||
20250408,143600,259768100,20150,20150,20150,20150,0
|
||||
20250408,143500,259768100,20150,20150,20150,20050,17
|
||||
20250408,143400,259426850,20150,20150,20150,20150,0
|
||||
20250408,143300,259426850,20150,20150,20150,20150,0
|
||||
20250408,143200,259426850,20150,20150,20150,20150,0
|
||||
20250408,143100,259426850,20150,20150,20150,20150,0
|
||||
20250408,143000,259426850,20150,20150,20150,20150,0
|
||||
20250408,142900,259426850,20150,20150,20150,20000,338
|
||||
20250408,142800,252639100,20150,20100,20150,20100,248
|
||||
20250408,142700,247646050,20100,20100,20100,20100,0
|
||||
20250408,142600,247646050,20100,20050,20100,20000,173
|
||||
20250408,142500,244176550,20150,20150,20150,20150,0
|
||||
20250408,142400,244176550,20150,20150,20150,20050,390
|
||||
20250408,142300,236332850,20050,20150,20150,20050,183
|
||||
20250408,142200,232650250,20200,20200,20200,20200,0
|
||||
20250408,142100,232650250,20200,20200,20200,20200,0
|
||||
20250408,142000,232650250,20200,20200,20200,20200,3
|
||||
20250408,141900,232589650,20150,20150,20150,20150,0
|
||||
20250408,141800,232589650,20150,20150,20150,20150,0
|
||||
20250408,141700,232589650,20150,20150,20150,20150,0
|
||||
20250408,141600,232589650,20150,20150,20150,20150,0
|
||||
20250408,141500,232589650,20150,20150,20150,20150,0
|
||||
20250408,141400,232589650,20150,20150,20150,20150,0
|
||||
20250408,141300,232589650,20150,20150,20150,20150,0
|
||||
20250408,141200,232589650,20150,20150,20150,20150,0
|
||||
20250408,141100,232589650,20150,20150,20150,20150,0
|
||||
20250408,141000,232589650,20150,20150,20150,20150,27
|
||||
20250408,140900,232045600,20150,20150,20150,20150,63
|
||||
20250408,140800,230776150,20150,20150,20150,20150,0
|
||||
20250408,140700,230776150,20150,20150,20150,20150,0
|
||||
20250408,140600,230776150,20150,20150,20150,20150,0
|
||||
20250408,140500,230776150,20150,20200,20200,20150,6
|
||||
20250408,140400,230655200,20200,20200,20200,20200,0
|
||||
20250408,140300,230655200,20200,20150,20200,20150,71
|
||||
20250408,140200,229224500,20150,20150,20150,20150,3
|
||||
20250408,140100,229164050,20200,20200,20200,20200,0
|
||||
20250408,140000,229164050,20200,20200,20200,20200,2
|
||||
20250408,135900,229123650,20200,20200,20200,20200,0
|
||||
20250408,135800,229123650,20200,20200,20200,20200,0
|
||||
20250408,135700,229123650,20200,20200,20200,20200,0
|
||||
20250408,135600,229123650,20200,20200,20200,20200,0
|
||||
20250408,135500,229123650,20200,20200,20200,20200,2
|
||||
20250408,135400,229083250,20200,20200,20200,20200,0
|
||||
20250408,135300,229083250,20200,20200,20200,20200,0
|
||||
20250408,135200,229083250,20200,20200,20200,20200,0
|
||||
20250408,135100,229083250,20200,20200,20200,20200,2
|
||||
20250408,135000,229042850,20200,20200,20200,20200,1
|
||||
20250408,134900,229022650,20200,20200,20200,20200,2
|
||||
20250408,134800,228982250,20200,20200,20200,20200,0
|
||||
20250408,134700,228982250,20200,20200,20200,20200,2
|
||||
20250408,134600,228941850,20200,20200,20200,20200,0
|
||||
20250408,134500,228941850,20200,20200,20200,20200,0
|
||||
20250408,134400,228941850,20200,20200,20200,20200,0
|
||||
20250408,134300,228941850,20200,20200,20200,20200,2
|
||||
20250408,134200,228901450,20150,20150,20150,20150,5
|
||||
20250408,134100,228800700,20200,20200,20200,20200,5
|
||||
20250408,134000,228699700,20200,20200,20200,20200,1
|
||||
20250408,133900,228679500,20200,20200,20200,20200,2
|
||||
20250408,133800,228639100,20150,20150,20150,20150,0
|
||||
20250408,133700,228639100,20150,20150,20150,20150,58
|
||||
20250408,133600,227470400,20150,20150,20150,20150,15
|
||||
20250408,133500,227168150,20200,20200,20200,20200,2
|
||||
20250408,133400,227127750,20200,20200,20200,20200,1
|
||||
20250408,133300,227107550,20200,20200,20200,20200,0
|
||||
20250408,133200,227107550,20200,20200,20200,20200,0
|
||||
20250408,133100,227107550,20200,20200,20200,20200,2
|
||||
20250408,133000,227067150,20150,20150,20150,20150,100
|
||||
20250408,132900,225052150,20200,20200,20200,20200,0
|
||||
20250408,132800,225052150,20200,20200,20200,20200,0
|
||||
20250408,132700,225052150,20200,20200,20200,20200,2
|
||||
20250408,132600,225011750,20150,20150,20150,20150,51
|
||||
20250408,132500,223984100,20150,20150,20150,20150,1
|
||||
20250408,132400,223963950,20250,20250,20250,20250,0
|
||||
20250408,132300,223963950,20250,20250,20250,20250,2
|
||||
20250408,132200,223923450,20150,20150,20150,20150,0
|
||||
20250408,132100,223923450,20150,20150,20150,20150,269
|
||||
20250408,132000,218503100,20350,20150,20350,20150,856
|
||||
20250408,131900,201239600,20150,20150,20150,20150,0
|
||||
20250408,131800,201239600,20150,20100,20150,20100,252
|
||||
20250408,131700,196173400,20100,20100,20100,20100,2
|
||||
20250408,131600,196133200,20100,20050,20100,20050,2
|
||||
20250408,131500,196093050,20100,20100,20100,20100,0
|
||||
20250408,131400,196093050,20100,20100,20100,20100,3
|
||||
20250408,131300,196032750,20100,20050,20100,20050,5
|
||||
20250408,131200,195932450,20100,20050,20100,20050,5
|
||||
20250408,131100,195832150,20100,20100,20100,20100,0
|
||||
20250408,131000,195832150,20100,20100,20100,20100,2
|
||||
20250408,130900,195791950,20100,20100,20100,20100,0
|
||||
20250408,130800,195791950,20100,20100,20100,20100,0
|
||||
20250408,130700,195791950,20100,20100,20100,20100,0
|
||||
20250408,130600,195791950,20100,20050,20100,20050,64
|
||||
20250408,130500,194508000,20100,20100,20100,20100,126
|
||||
20250408,130400,191975400,20100,20100,20100,20000,109
|
||||
20250408,130300,189788050,20150,20150,20150,20150,10
|
||||
20250408,130200,189586550,20100,20150,20150,20100,42
|
||||
20250408,130100,188742250,20150,20100,20150,20100,75
|
||||
20250408,130000,187234000,20150,20150,20150,20150,286
|
||||
20250408,125900,181471100,20150,20150,20150,20150,505
|
||||
20250408,125800,171295350,20200,20200,20200,20200,2
|
||||
20250408,125700,171254950,20150,20150,20150,20150,100
|
||||
20250408,125600,169239950,20200,20200,20200,20200,0
|
||||
20250408,125500,169239950,20200,20200,20200,20200,0
|
||||
20250408,125400,169239950,20200,20200,20200,20200,3
|
||||
20250408,125300,169179350,20200,20200,20200,20200,5
|
||||
20250408,125200,169078350,20200,20200,20200,20200,0
|
||||
20250408,125100,169078350,20200,20200,20200,20200,9
|
||||
20250408,125000,168896550,20200,20200,20200,20200,2
|
||||
20250408,124900,168856150,20200,20200,20200,20200,0
|
||||
20250408,124800,168856150,20200,20200,20200,20200,0
|
||||
20250408,124700,168856150,20200,20200,20200,20200,1
|
||||
20250408,124600,168835950,20200,20200,20200,20200,2
|
||||
20250408,124500,168795550,20200,20200,20200,20200,0
|
||||
20250408,124400,168795550,20200,20200,20200,20200,0
|
||||
20250408,124300,168795550,20200,20200,20200,20200,0
|
||||
20250408,124200,168795550,20200,20200,20200,20200,2
|
||||
20250408,124100,168755150,20150,20150,20150,20150,0
|
||||
20250408,124000,168755150,20150,20150,20150,20150,0
|
||||
20250408,123900,168755150,20150,20150,20150,20150,119
|
||||
20250408,123800,166357300,20200,20200,20200,20200,0
|
||||
20250408,123700,166357300,20200,20200,20200,20200,3
|
||||
20250408,123600,166296700,20200,20200,20200,20200,0
|
||||
20250408,123500,166296700,20200,20200,20200,20200,0
|
||||
20250408,123400,166296700,20200,20200,20200,20200,0
|
||||
20250408,123300,166296700,20200,20150,20200,20150,302
|
||||
20250408,123200,160211300,20150,20150,20150,20150,5
|
||||
20250408,123100,160110550,20200,20200,20200,20200,1
|
||||
20250408,123000,160090350,20200,20200,20200,20200,0
|
||||
20250408,122900,160090350,20200,20150,20200,20150,47
|
||||
20250408,122800,159143200,20150,20150,20150,20150,0
|
||||
20250408,122700,159143200,20150,20150,20150,20150,3
|
||||
20250408,122600,159082750,20150,20150,20150,20150,234
|
||||
20250408,122500,154367650,20250,20150,20250,20000,2001
|
||||
20250408,122400,114208500,20150,20150,20150,20150,2
|
||||
20250408,122300,114168200,20200,20200,20200,20200,0
|
||||
20250408,122200,114168200,20200,20200,20200,20200,0
|
||||
20250408,122100,114168200,20200,20200,20200,20200,2
|
||||
20250408,122000,114127800,20150,20150,20150,20150,0
|
||||
20250408,121900,114127800,20150,20150,20150,20150,0
|
||||
20250408,121800,114127800,20150,20150,20150,20150,94
|
||||
20250408,121700,112233700,20200,20200,20200,20200,2
|
||||
20250408,121600,112193300,20200,20200,20200,20200,0
|
||||
20250408,121500,112193300,20200,20200,20200,20200,0
|
||||
20250408,121400,112193300,20200,20200,20200,20200,0
|
||||
20250408,121300,112193300,20200,20200,20200,20200,2
|
||||
20250408,121200,112152900,20150,20150,20150,20150,0
|
||||
20250408,121100,112152900,20150,20150,20150,20150,50
|
||||
20250408,121000,111145400,20200,20200,20200,20200,0
|
||||
20250408,120900,111145400,20200,20200,20200,20200,2
|
||||
20250408,120800,111105000,20200,20200,20200,20200,1
|
||||
20250408,120700,111084800,20200,20200,20200,20200,102
|
||||
20250408,120600,109024400,20250,20250,20250,20250,0
|
||||
20250408,120500,109024400,20250,20200,20250,20200,3
|
||||
20250408,120400,108963700,20200,20200,20200,20200,0
|
||||
20250408,120300,108963700,20200,20200,20200,20200,8
|
||||
20250408,120200,108802100,20250,20250,20250,20250,0
|
||||
20250408,120100,108802100,20250,20250,20250,20250,2
|
||||
20250408,120000,108761600,20250,20250,20250,20250,0
|
||||
20250408,115900,108761600,20250,20250,20250,20250,0
|
||||
20250408,115800,108761600,20250,20250,20250,20250,0
|
||||
20250408,115700,108761600,20250,20250,20250,20250,0
|
||||
20250408,115600,108761600,20250,20250,20250,20250,2
|
||||
20250408,115500,108721100,20250,20250,20250,20250,0
|
||||
20250408,115400,108721100,20250,20250,20250,20250,0
|
||||
20250408,115300,108721100,20250,20250,20250,20250,0
|
||||
20250408,115200,108721100,20250,20250,20250,20250,2
|
||||
20250408,115100,108680600,20250,20250,20250,20250,0
|
||||
20250408,115000,108680600,20250,20250,20250,20250,0
|
||||
20250408,114900,108680600,20250,20250,20250,20250,0
|
||||
20250408,114800,108680600,20250,20250,20250,20250,2
|
||||
20250408,114700,108640100,20250,20250,20250,20250,0
|
||||
20250408,114600,108640100,20250,20250,20250,20250,0
|
||||
20250408,114500,108640100,20250,20250,20250,20250,1
|
||||
20250408,114400,108619850,20250,20250,20250,20250,2
|
||||
20250408,114300,108579350,20250,20250,20250,20250,0
|
||||
20250408,114200,108579350,20250,20250,20250,20250,0
|
||||
20250408,114100,108579350,20250,20250,20250,20250,0
|
||||
20250408,114000,108579350,20250,20250,20250,20250,2
|
||||
20250408,113900,108538850,20250,20250,20250,20250,0
|
||||
20250408,113800,108538850,20250,20250,20250,20250,0
|
||||
20250408,113700,108538850,20250,20250,20250,20250,1
|
||||
20250408,113600,108518600,20250,20250,20250,20250,1
|
||||
20250408,113500,108498350,20250,20250,20250,20250,0
|
||||
20250408,113400,108498350,20250,20250,20250,20250,15
|
||||
20250408,113300,108194600,20250,20250,20250,20250,0
|
||||
20250408,113200,108194600,20250,20250,20250,20250,2
|
||||
20250408,113100,108154100,20250,20250,20250,20250,0
|
||||
20250408,113000,108154100,20250,20250,20250,20250,0
|
||||
20250408,112900,108154100,20250,20250,20250,20250,10
|
||||
20250408,112800,107951600,20300,20300,20300,20300,2
|
||||
20250408,112700,107911000,20300,20300,20300,20300,0
|
||||
20250408,112600,107911000,20300,20300,20300,20300,0
|
||||
20250408,112500,107911000,20300,20300,20300,20300,0
|
||||
20250408,112400,107911000,20300,20300,20300,20300,2
|
||||
20250408,112300,107870400,20300,20300,20300,20300,0
|
||||
20250408,112200,107870400,20300,20250,20300,20250,8
|
||||
20250408,112100,107708350,20300,20300,20300,20300,0
|
||||
20250408,112000,107708350,20300,20300,20300,20300,2
|
||||
20250408,111900,107667750,20300,20300,20300,20300,9
|
||||
20250408,111800,107485050,20300,20300,20300,20300,0
|
||||
20250408,111700,107485050,20300,20300,20300,20300,0
|
||||
20250408,111600,107485050,20300,20300,20300,20300,2
|
||||
20250408,111500,107444450,20300,20300,20300,20300,2
|
||||
20250408,111400,107403850,20300,20300,20300,20300,0
|
||||
20250408,111300,107403850,20300,20250,20300,20250,549
|
||||
20250408,111200,96284900,20250,20250,20250,20250,0
|
||||
20250408,111100,96284900,20250,20250,20250,20250,2
|
||||
20250408,111000,96244400,20200,20200,20200,20200,49
|
||||
20250408,110900,95254600,20250,20250,20250,20250,0
|
||||
20250408,110800,95254600,20250,20250,20250,20250,0
|
||||
20250408,110700,95254600,20250,20250,20250,20250,1
|
||||
20250408,110600,95234350,20200,20200,20200,20200,1
|
||||
20250408,110500,95214150,20200,20200,20200,20200,1
|
||||
20250408,110400,95193950,20250,20250,20250,20250,0
|
||||
20250408,110300,95193950,20250,20250,20250,20250,2
|
||||
20250408,110200,95153450,20250,20250,20250,20250,0
|
||||
20250408,110100,95153450,20250,20250,20250,20250,0
|
||||
20250408,110000,95153450,20250,20250,20250,20250,0
|
||||
20250408,105900,95153450,20250,20200,20250,20200,41
|
||||
20250408,105800,94325150,20250,20250,20250,20250,0
|
||||
20250408,105700,94325150,20250,20250,20250,20250,0
|
||||
20250408,105600,94325150,20250,20250,20250,20250,0
|
||||
20250408,105500,94325150,20250,20200,20250,20200,201
|
||||
20250408,105400,90263150,20200,20200,20200,20200,0
|
||||
20250408,105300,90263150,20200,20200,20200,20200,0
|
||||
20250408,105200,90263150,20200,20200,20200,20200,0
|
||||
20250408,105100,90263150,20200,20200,20200,20200,21
|
||||
20250408,105000,89838950,20200,20200,20200,20200,0
|
||||
20250408,104900,89838950,20200,20200,20200,20200,0
|
||||
20250408,104800,89838950,20200,20200,20200,20200,0
|
||||
20250408,104700,89838950,20200,20200,20200,20200,2
|
||||
20250408,104600,89798550,20200,20200,20200,20200,0
|
||||
20250408,104500,89798550,20200,20200,20200,20200,0
|
||||
20250408,104400,89798550,20200,20200,20200,20200,0
|
||||
20250408,104300,89798550,20200,20200,20200,20200,1
|
||||
20250408,104200,89778350,20150,20150,20150,20150,550
|
||||
20250408,104100,78695850,20200,20200,20200,20200,15
|
||||
20250408,104000,78392850,20200,20200,20200,20200,30
|
||||
20250408,103900,77786850,20250,20250,20250,20250,100
|
||||
20250408,103800,75761850,20250,20250,20250,20250,0
|
||||
20250408,103700,75761850,20250,20250,20250,20250,0
|
||||
20250408,103600,75761850,20250,20250,20250,20250,1
|
||||
20250408,103500,75741600,20200,20200,20200,20200,0
|
||||
20250408,103400,75741600,20200,20200,20200,20200,0
|
||||
20250408,103300,75741600,20200,20200,20200,20200,0
|
||||
20250408,103200,75741600,20200,20200,20200,20200,214
|
||||
20250408,103100,71418800,20150,20150,20150,20150,0
|
||||
20250408,103000,71418800,20150,20150,20150,20150,140
|
||||
20250408,102900,68597800,20200,20200,20200,20200,4
|
||||
20250408,102800,68517000,20150,20150,20150,20150,0
|
||||
20250408,102700,68517000,20150,20150,20150,20150,0
|
||||
20250408,102600,68517000,20150,20050,20150,20050,895
|
||||
20250408,102500,50526900,20050,20050,20050,20050,0
|
||||
20250408,102400,50526900,20050,20000,20050,20000,8
|
||||
20250408,102300,50366800,20050,20050,20050,20050,0
|
||||
20250408,102200,50366800,20050,20000,20050,20000,59
|
||||
20250408,102100,49186150,20050,20050,20050,20050,0
|
||||
20250408,102000,49186150,20050,20050,20050,20050,0
|
||||
20250408,101900,49186150,20050,20050,20050,20050,0
|
||||
20250408,101800,49186150,20050,20050,20050,20050,0
|
||||
20250408,101700,49186150,20050,20050,20050,20050,0
|
||||
20250408,101600,49186150,20050,20050,20050,20050,0
|
||||
20250408,101500,49186150,20050,20050,20050,20050,0
|
||||
20250408,101400,49186150,20050,20000,20050,20000,12
|
||||
20250408,101300,48946050,20050,20050,20050,20050,1
|
||||
20250408,101200,48926000,20050,20000,20050,20000,120
|
||||
20250408,101100,46524750,20050,20050,20050,20050,0
|
||||
20250408,101000,46524750,20050,20050,20050,20050,0
|
||||
20250408,100900,46524750,20050,20100,20100,20050,2
|
||||
20250408,100800,46484600,20050,20050,20050,20050,0
|
||||
20250408,100700,46484600,20050,20050,20050,20050,96
|
||||
20250408,100600,44559800,20100,20100,20100,20100,0
|
||||
20250408,100500,44559800,20100,20100,20100,20100,32
|
||||
20250408,100400,43916600,20150,20100,20150,20100,139
|
||||
20250408,100300,41121500,20150,20150,20150,20150,0
|
||||
20250408,100200,41121500,20150,20150,20150,20150,0
|
||||
20250408,100100,41121500,20150,20150,20150,20150,0
|
||||
20250408,100000,41121500,20150,20100,20150,20100,3
|
||||
20250408,095900,41061150,20150,20150,20150,20150,0
|
||||
20250408,095800,41061150,20150,20100,20150,20100,251
|
||||
20250408,095700,36015050,20150,20150,20150,20150,0
|
||||
20250408,095600,36015050,20150,20150,20150,20150,0
|
||||
20250408,095500,36015050,20150,20150,20150,20150,0
|
||||
20250408,095400,36015050,20150,20150,20150,20150,0
|
||||
20250408,095300,36015050,20150,20150,20150,20150,12
|
||||
20250408,095200,35773250,20150,20150,20150,20150,0
|
||||
20250408,095100,35773250,20150,20150,20150,20150,0
|
||||
20250408,095000,35773250,20150,20150,20150,20150,2
|
||||
20250408,094900,35732950,20150,20150,20150,20150,0
|
||||
20250408,094800,35732950,20150,20150,20150,20150,0
|
||||
20250408,094700,35732950,20150,20150,20150,20150,0
|
||||
20250408,094600,35732950,20150,20150,20150,20150,0
|
||||
20250408,094500,35732950,20150,20150,20150,20150,0
|
||||
20250408,094400,35732950,20150,20150,20150,20150,41
|
||||
20250408,094300,34906800,20150,20150,20150,20150,84
|
||||
20250408,094200,33214200,20200,20200,20200,20200,0
|
||||
20250408,094100,33214200,20200,20200,20200,20200,0
|
||||
20250408,094000,33214200,20200,20200,20200,20200,120
|
||||
20250408,093900,30790200,20200,20200,20200,20200,0
|
||||
20250408,093800,30790200,20200,20200,20200,20200,200
|
||||
20250408,093700,26750200,20200,20200,20200,20200,310
|
||||
20250408,093600,20488200,20150,20150,20150,20150,1
|
||||
20250408,093500,20468050,20150,20150,20150,20150,137
|
||||
20250408,093400,17707500,20200,20200,20200,20200,260
|
||||
20250408,093300,12455500,20200,20200,20200,20200,0
|
||||
20250408,093200,12455500,20200,20200,20200,20150,167
|
||||
20250408,093100,9089650,20150,20150,20150,20150,0
|
||||
20250408,093000,9089650,20150,20150,20150,20150,3
|
||||
20250408,092900,9029200,20150,20150,20150,20150,1
|
||||
20250408,092800,9009050,20200,20200,20200,20200,15
|
||||
20250408,092700,8706050,20200,20200,20200,20200,1
|
||||
20250408,092600,8685850,20150,20150,20150,20150,0
|
||||
20250408,092500,8685850,20150,20150,20150,20150,5
|
||||
20250408,092400,8585100,20150,20150,20150,20150,0
|
||||
20250408,092300,8585100,20150,20200,20200,20150,17
|
||||
20250408,092200,8242200,20200,20250,20250,20200,5
|
||||
20250408,092100,8141100,20200,20200,20200,20200,50
|
||||
20250408,092000,7131100,20250,20250,20250,20250,6
|
||||
20250408,091900,7009600,20250,20250,20250,20250,3
|
||||
20250408,091800,6948850,20250,20250,20250,20250,0
|
||||
20250408,091700,6948850,20250,20250,20250,20250,17
|
||||
20250408,091600,6604600,20250,20250,20250,20250,0
|
||||
20250408,091500,6604600,20250,20250,20250,20250,11
|
||||
20250408,091400,6381850,20250,20250,20250,20250,40
|
||||
20250408,091300,5571850,20250,20250,20250,20250,5
|
||||
20250408,091200,5470600,20250,20250,20300,20250,36
|
||||
20250408,091100,4740500,20250,20250,20250,20250,0
|
||||
20250408,091000,4740500,20250,20250,20250,20250,5
|
||||
20250408,090900,4639250,20250,20250,20250,20250,0
|
||||
20250408,090800,4639250,20250,20250,20250,20250,10
|
||||
20250408,090700,4436750,20250,20250,20250,20250,16
|
||||
20250408,090600,4112750,20300,20300,20300,20300,45
|
||||
20250408,090500,3199250,20300,20300,20300,20300,3
|
||||
20250408,090400,3138350,20300,20300,20300,20300,1
|
||||
20250408,090300,3118050,20150,20150,20150,20150,0
|
||||
20250408,090200,3118050,20150,20150,20200,20150,72
|
||||
20250408,090100,1666250,20150,20200,20200,20150,16
|
||||
20250408,090000,1343450,20100,20050,20100,20050,67
|
||||
|
Reference in New Issue
Block a user