Update 2025-04-08 2740 candle_min
This commit is contained in:
621
054040/min/candle-20250408.csv
Normal file
621
054040/min/candle-20250408.csv
Normal file
@@ -0,0 +1,621 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,191800,179770219,4345,4345,4345,4345,0
|
||||
20250408,191700,179770219,4345,4345,4345,4345,0
|
||||
20250408,191600,179770219,4345,4345,4345,4345,0
|
||||
20250408,191500,179770219,4345,4345,4345,4345,0
|
||||
20250408,191400,179770219,4345,4345,4345,4345,0
|
||||
20250408,191300,179770219,4345,4345,4345,4345,0
|
||||
20250408,191200,179770219,4345,4345,4345,4345,0
|
||||
20250408,191100,179770219,4345,4345,4345,4345,0
|
||||
20250408,191000,179770219,4345,4345,4345,4345,0
|
||||
20250408,190900,179770219,4345,4345,4345,4345,0
|
||||
20250408,190800,179770219,4345,4345,4345,4345,0
|
||||
20250408,190700,179770219,4345,4345,4345,4345,0
|
||||
20250408,190600,179770219,4345,4345,4345,4345,0
|
||||
20250408,190500,179770219,4345,4345,4345,4345,0
|
||||
20250408,190400,179770219,4345,4345,4345,4345,0
|
||||
20250408,190300,179770219,4345,4345,4345,4345,0
|
||||
20250408,190200,179770219,4345,4345,4345,4345,0
|
||||
20250408,190100,179770219,4345,4345,4345,4345,0
|
||||
20250408,190000,179770219,4345,4345,4345,4345,0
|
||||
20250408,185900,179770219,4345,4345,4345,4345,0
|
||||
20250408,185800,179770219,4345,4345,4345,4345,0
|
||||
20250408,185700,179770219,4345,4345,4345,4345,0
|
||||
20250408,185600,179770219,4345,4345,4345,4345,0
|
||||
20250408,185500,179770219,4345,4345,4345,4345,0
|
||||
20250408,185400,179770219,4345,4345,4345,4345,0
|
||||
20250408,185300,179770219,4345,4345,4345,4345,0
|
||||
20250408,185200,179770219,4345,4345,4345,4345,0
|
||||
20250408,185100,179770219,4345,4345,4345,4345,0
|
||||
20250408,185000,179770219,4345,4345,4345,4345,0
|
||||
20250408,184900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,184800,179770219,4345,4345,4345,4345,0
|
||||
20250408,184700,179770219,4345,4345,4345,4345,0
|
||||
20250408,184600,179770219,4345,4345,4345,4345,0
|
||||
20250408,184500,179770219,4345,4345,4345,4345,0
|
||||
20250408,184400,179770219,4345,4345,4345,4345,0
|
||||
20250408,184300,179770219,4345,4345,4345,4345,0
|
||||
20250408,184200,179770219,4345,4345,4345,4345,0
|
||||
20250408,184100,179770219,4345,4345,4345,4345,0
|
||||
20250408,184000,179770219,4345,4345,4345,4345,0
|
||||
20250408,183900,179770219,4345,4345,4345,4345,0
|
||||
20250408,183800,179770219,4345,4345,4345,4345,0
|
||||
20250408,183700,179770219,4345,4345,4345,4345,0
|
||||
20250408,183600,179770219,4345,4345,4345,4345,0
|
||||
20250408,183500,179770219,4345,4345,4345,4345,0
|
||||
20250408,183400,179770219,4345,4345,4345,4345,0
|
||||
20250408,183300,179770219,4345,4345,4345,4345,0
|
||||
20250408,183200,179770219,4345,4345,4345,4345,0
|
||||
20250408,183100,179770219,4345,4345,4345,4345,0
|
||||
20250408,183000,179770219,4345,4345,4345,4345,0
|
||||
20250408,182900,179770219,4345,4345,4345,4345,0
|
||||
20250408,182800,179770219,4345,4345,4345,4345,0
|
||||
20250408,182700,179770219,4345,4345,4345,4345,0
|
||||
20250408,182600,179770219,4345,4345,4345,4345,0
|
||||
20250408,182500,179770219,4345,4345,4345,4345,0
|
||||
20250408,182400,179770219,4345,4345,4345,4345,0
|
||||
20250408,182300,179770219,4345,4345,4345,4345,0
|
||||
20250408,182200,179770219,4345,4345,4345,4345,0
|
||||
20250408,182100,179770219,4345,4345,4345,4345,0
|
||||
20250408,182000,179770219,4345,4345,4345,4345,0
|
||||
20250408,181900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,181800,179770219,4345,4345,4345,4345,0
|
||||
20250408,181700,179770219,4345,4345,4345,4345,0
|
||||
20250408,181600,179770219,4345,4345,4345,4345,0
|
||||
20250408,181500,179770219,4345,4345,4345,4345,0
|
||||
20250408,181400,179770219,4345,4345,4345,4345,0
|
||||
20250408,181300,179770219,4345,4345,4345,4345,0
|
||||
20250408,181200,179770219,4345,4345,4345,4345,0
|
||||
20250408,181100,179770219,4345,4345,4345,4345,0
|
||||
20250408,181000,179770219,4345,4345,4345,4345,0
|
||||
20250408,180900,179770219,4345,4345,4345,4345,0
|
||||
20250408,180800,179770219,4345,4345,4345,4345,0
|
||||
20250408,180700,179770219,4345,4345,4345,4345,0
|
||||
20250408,180600,179770219,4345,4345,4345,4345,0
|
||||
20250408,180500,179770219,4345,4345,4345,4345,0
|
||||
20250408,180400,179770219,4345,4345,4345,4345,0
|
||||
20250408,180300,179770219,4345,4345,4345,4345,0
|
||||
20250408,180200,179770219,4345,4345,4345,4345,0
|
||||
20250408,180100,179770219,4345,4345,4345,4345,0
|
||||
20250408,180000,179770219,4345,4345,4345,4345,0
|
||||
20250408,175900,179770219,4345,4345,4345,4345,0
|
||||
20250408,175800,179770219,4345,4345,4345,4345,0
|
||||
20250408,175700,179770219,4345,4345,4345,4345,0
|
||||
20250408,175600,179770219,4345,4345,4345,4345,0
|
||||
20250408,175500,179770219,4345,4345,4345,4345,0
|
||||
20250408,175400,179770219,4345,4345,4345,4345,0
|
||||
20250408,175300,179770219,4345,4345,4345,4345,0
|
||||
20250408,175200,179770219,4345,4345,4345,4345,0
|
||||
20250408,175100,179770219,4345,4345,4345,4345,0
|
||||
20250408,175000,179770219,4345,4345,4345,4345,0
|
||||
20250408,174900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,174800,179770219,4345,4345,4345,4345,0
|
||||
20250408,174700,179770219,4345,4345,4345,4345,0
|
||||
20250408,174600,179770219,4345,4345,4345,4345,0
|
||||
20250408,174500,179770219,4345,4345,4345,4345,0
|
||||
20250408,174400,179770219,4345,4345,4345,4345,0
|
||||
20250408,174300,179770219,4345,4345,4345,4345,0
|
||||
20250408,174200,179770219,4345,4345,4345,4345,0
|
||||
20250408,174100,179770219,4345,4345,4345,4345,0
|
||||
20250408,174000,179770219,4345,4345,4345,4345,0
|
||||
20250408,173900,179770219,4345,4345,4345,4345,0
|
||||
20250408,173800,179770219,4345,4345,4345,4345,0
|
||||
20250408,173700,179770219,4345,4345,4345,4345,0
|
||||
20250408,173600,179770219,4345,4345,4345,4345,0
|
||||
20250408,173500,179770219,4345,4345,4345,4345,0
|
||||
20250408,173400,179770219,4345,4345,4345,4345,0
|
||||
20250408,173300,179770219,4345,4345,4345,4345,0
|
||||
20250408,173200,179770219,4345,4345,4345,4345,0
|
||||
20250408,173100,179770219,4345,4345,4345,4345,0
|
||||
20250408,173000,179770219,4345,4345,4345,4345,0
|
||||
20250408,172900,179770219,4345,4345,4345,4345,0
|
||||
20250408,172800,179770219,4345,4345,4345,4345,0
|
||||
20250408,172700,179770219,4345,4345,4345,4345,0
|
||||
20250408,172600,179770219,4345,4345,4345,4345,0
|
||||
20250408,172500,179770219,4345,4345,4345,4345,0
|
||||
20250408,172400,179770219,4345,4345,4345,4345,0
|
||||
20250408,172300,179770219,4345,4345,4345,4345,0
|
||||
20250408,172200,179770219,4345,4345,4345,4345,0
|
||||
20250408,172100,179770219,4345,4345,4345,4345,0
|
||||
20250408,172000,179770219,4345,4345,4345,4345,0
|
||||
20250408,171900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,171800,179770219,4345,4345,4345,4345,0
|
||||
20250408,171700,179770219,4345,4345,4345,4345,0
|
||||
20250408,171600,179770219,4345,4345,4345,4345,0
|
||||
20250408,171500,179770219,4345,4345,4345,4345,0
|
||||
20250408,171400,179770219,4345,4345,4345,4345,0
|
||||
20250408,171300,179770219,4345,4345,4345,4345,0
|
||||
20250408,171200,179770219,4345,4345,4345,4345,0
|
||||
20250408,171100,179770219,4345,4345,4345,4345,0
|
||||
20250408,171000,179770219,4345,4345,4345,4345,0
|
||||
20250408,170900,179770219,4345,4345,4345,4345,0
|
||||
20250408,170800,179770219,4345,4345,4345,4345,0
|
||||
20250408,170700,179770219,4345,4345,4345,4345,0
|
||||
20250408,170600,179770219,4345,4345,4345,4345,0
|
||||
20250408,170500,179770219,4345,4345,4345,4345,0
|
||||
20250408,170400,179770219,4345,4345,4345,4345,0
|
||||
20250408,170300,179770219,4345,4345,4345,4345,0
|
||||
20250408,170200,179770219,4345,4345,4345,4345,0
|
||||
20250408,170100,179770219,4345,4345,4345,4345,0
|
||||
20250408,170000,179770219,4345,4345,4345,4345,0
|
||||
20250408,165900,179770219,4345,4345,4345,4345,0
|
||||
20250408,165800,179770219,4345,4345,4345,4345,0
|
||||
20250408,165700,179770219,4345,4345,4345,4345,0
|
||||
20250408,165600,179770219,4345,4345,4345,4345,0
|
||||
20250408,165500,179770219,4345,4345,4345,4345,0
|
||||
20250408,165400,179770219,4345,4345,4345,4345,0
|
||||
20250408,165300,179770219,4345,4345,4345,4345,0
|
||||
20250408,165200,179770219,4345,4345,4345,4345,0
|
||||
20250408,165100,179770219,4345,4345,4345,4345,0
|
||||
20250408,165000,179770219,4345,4345,4345,4345,0
|
||||
20250408,164900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,164800,179770219,4345,4345,4345,4345,0
|
||||
20250408,164700,179770219,4345,4345,4345,4345,0
|
||||
20250408,164600,179770219,4345,4345,4345,4345,0
|
||||
20250408,164500,179770219,4345,4345,4345,4345,0
|
||||
20250408,164400,179770219,4345,4345,4345,4345,0
|
||||
20250408,164300,179770219,4345,4345,4345,4345,0
|
||||
20250408,164200,179770219,4345,4345,4345,4345,0
|
||||
20250408,164100,179770219,4345,4345,4345,4345,0
|
||||
20250408,164000,179770219,4345,4345,4345,4345,0
|
||||
20250408,163900,179770219,4345,4345,4345,4345,0
|
||||
20250408,163800,179770219,4345,4345,4345,4345,0
|
||||
20250408,163700,179770219,4345,4345,4345,4345,0
|
||||
20250408,163600,179770219,4345,4345,4345,4345,0
|
||||
20250408,163500,179770219,4345,4345,4345,4345,0
|
||||
20250408,163400,179770219,4345,4345,4345,4345,0
|
||||
20250408,163300,179770219,4345,4345,4345,4345,0
|
||||
20250408,163200,179770219,4345,4345,4345,4345,0
|
||||
20250408,163100,179770219,4345,4345,4345,4345,0
|
||||
20250408,163000,179770219,4345,4345,4345,4345,0
|
||||
20250408,162900,179770219,4345,4345,4345,4345,0
|
||||
20250408,162800,179770219,4345,4345,4345,4345,0
|
||||
20250408,162700,179770219,4345,4345,4345,4345,0
|
||||
20250408,162600,179770219,4345,4345,4345,4345,0
|
||||
20250408,162500,179770219,4345,4345,4345,4345,0
|
||||
20250408,162400,179770219,4345,4345,4345,4345,0
|
||||
20250408,162300,179770219,4345,4345,4345,4345,0
|
||||
20250408,162200,179770219,4345,4345,4345,4345,0
|
||||
20250408,162100,179770219,4345,4345,4345,4345,0
|
||||
20250408,162000,179770219,4345,4345,4345,4345,0
|
||||
20250408,161900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,161800,179770219,4345,4345,4345,4345,0
|
||||
20250408,161700,179770219,4345,4345,4345,4345,0
|
||||
20250408,161600,179770219,4345,4345,4345,4345,0
|
||||
20250408,161500,179770219,4345,4345,4345,4345,0
|
||||
20250408,161400,179770219,4345,4345,4345,4345,0
|
||||
20250408,161300,179770219,4345,4345,4345,4345,0
|
||||
20250408,161200,179770219,4345,4345,4345,4345,0
|
||||
20250408,161100,179770219,4345,4345,4345,4345,0
|
||||
20250408,161000,179770219,4345,4345,4345,4345,0
|
||||
20250408,160900,179770219,4345,4345,4345,4345,0
|
||||
20250408,160800,179770219,4345,4345,4345,4345,0
|
||||
20250408,160700,179770219,4345,4345,4345,4345,0
|
||||
20250408,160600,179770219,4345,4345,4345,4345,0
|
||||
20250408,160500,179770219,4345,4345,4345,4345,0
|
||||
20250408,160400,179770219,4345,4345,4345,4345,0
|
||||
20250408,160300,179770219,4345,4345,4345,4345,0
|
||||
20250408,160200,179770219,4345,4345,4345,4345,0
|
||||
20250408,160100,179770219,4345,4345,4345,4345,0
|
||||
20250408,160000,179770219,4345,4345,4345,4345,0
|
||||
20250408,155900,179770219,4345,4345,4345,4345,0
|
||||
20250408,155800,179770219,4345,4345,4345,4345,0
|
||||
20250408,155700,179770219,4345,4345,4345,4345,0
|
||||
20250408,155600,179770219,4345,4345,4345,4345,0
|
||||
20250408,155500,179770219,4345,4345,4345,4345,0
|
||||
20250408,155400,179770219,4345,4345,4345,4345,0
|
||||
20250408,155300,179770219,4345,4345,4345,4345,0
|
||||
20250408,155200,179770219,4345,4345,4345,4345,0
|
||||
20250408,155100,179770219,4345,4345,4345,4345,0
|
||||
20250408,155000,179770219,4345,4345,4345,4345,0
|
||||
20250408,154900,179770219,4345,4345,4345,4345,1430
|
||||
20250408,154800,179770219,4345,4345,4345,4345,0
|
||||
20250408,154700,179770219,4345,4345,4345,4345,0
|
||||
20250408,154600,179770219,4345,4345,4345,4345,0
|
||||
20250408,154500,179770219,4345,4345,4345,4345,0
|
||||
20250408,154400,179770219,4345,4345,4345,4345,0
|
||||
20250408,154300,179770219,4345,4345,4345,4345,0
|
||||
20250408,154200,179770219,4345,4345,4345,4345,0
|
||||
20250408,154100,179770219,4345,4345,4345,4345,0
|
||||
20250408,154000,179770219,4345,4345,4345,4345,0
|
||||
20250408,153900,179770219,4345,4345,4345,4345,0
|
||||
20250408,153800,179770219,4345,4345,4345,4345,0
|
||||
20250408,153700,179770219,4345,4345,4345,4345,0
|
||||
20250408,153600,179770219,4345,4345,4345,4345,0
|
||||
20250408,153500,179770219,4345,4345,4345,4345,0
|
||||
20250408,153400,179770219,4345,4345,4345,4345,0
|
||||
20250408,153300,179770219,4345,4345,4345,4345,0
|
||||
20250408,153200,179770219,4345,4345,4345,4345,0
|
||||
20250408,153100,179770219,4345,4345,4345,4345,0
|
||||
20250408,153000,179770219,4345,4345,4345,4345,1430
|
||||
20250408,152900,173556869,4300,4300,4300,4300,0
|
||||
20250408,152800,173556869,4300,4300,4300,4300,0
|
||||
20250408,152700,173556869,4300,4300,4300,4300,0
|
||||
20250408,152600,173556869,4300,4300,4300,4300,0
|
||||
20250408,152500,173556869,4300,4300,4300,4300,0
|
||||
20250408,152400,173556869,4300,4300,4300,4300,0
|
||||
20250408,152300,173556869,4300,4300,4300,4300,0
|
||||
20250408,152200,173556869,4300,4300,4300,4300,0
|
||||
20250408,152100,173556869,4300,4300,4300,4300,0
|
||||
20250408,152000,173556869,4300,4300,4300,4300,0
|
||||
20250408,151900,173556869,4300,4300,4300,4300,0
|
||||
20250408,151800,173556869,4300,4300,4300,4300,1
|
||||
20250408,151700,173552569,4280,4280,4280,4280,0
|
||||
20250408,151600,173552569,4280,4275,4280,4275,55
|
||||
20250408,151500,173317309,4300,4300,4300,4300,1
|
||||
20250408,151400,173313009,4300,4300,4300,4300,10
|
||||
20250408,151300,173270009,4300,4300,4300,4300,0
|
||||
20250408,151200,173270009,4300,4300,4300,4300,5
|
||||
20250408,151100,173248509,4300,4300,4300,4300,0
|
||||
20250408,151000,173248509,4300,4300,4300,4300,0
|
||||
20250408,150900,173248509,4300,4300,4300,4300,0
|
||||
20250408,150800,173248509,4300,4300,4300,4300,0
|
||||
20250408,150700,173248509,4300,4300,4300,4300,2
|
||||
20250408,150600,173239909,4285,4285,4285,4285,0
|
||||
20250408,150500,173239909,4285,4285,4285,4285,0
|
||||
20250408,150400,173239909,4285,4285,4285,4285,0
|
||||
20250408,150300,173239909,4285,4285,4285,4285,0
|
||||
20250408,150200,173239909,4285,4285,4285,4285,11
|
||||
20250408,150100,173192774,4285,4285,4285,4285,8
|
||||
20250408,150000,173158494,4285,4285,4285,4285,81
|
||||
20250408,145900,172811409,4285,4285,4285,4285,0
|
||||
20250408,145800,172811409,4285,4285,4285,4285,0
|
||||
20250408,145700,172811409,4285,4285,4285,4285,0
|
||||
20250408,145600,172811409,4285,4285,4285,4285,0
|
||||
20250408,145500,172811409,4285,4285,4285,4285,0
|
||||
20250408,145400,172811409,4285,4285,4285,4285,0
|
||||
20250408,145300,172811409,4285,4285,4285,4285,0
|
||||
20250408,145200,172811409,4285,4285,4285,4285,0
|
||||
20250408,145100,172811409,4285,4280,4285,4280,393
|
||||
20250408,145000,171127554,4280,4280,4280,4280,0
|
||||
20250408,144900,171127554,4280,4280,4280,4280,0
|
||||
20250408,144800,171127554,4280,4280,4280,4280,0
|
||||
20250408,144700,171127554,4280,4280,4280,4280,0
|
||||
20250408,144600,171127554,4280,4280,4280,4280,0
|
||||
20250408,144500,171127554,4280,4280,4280,4280,0
|
||||
20250408,144400,171127554,4280,4280,4280,4280,0
|
||||
20250408,144300,171127554,4280,4277,4280,4277,184
|
||||
20250408,144200,170340085,4280,4280,4280,4280,0
|
||||
20250408,144100,170340085,4280,4280,4280,4280,0
|
||||
20250408,144000,170340085,4280,4280,4280,4280,70
|
||||
20250408,143900,170040485,4275,4275,4275,4275,0
|
||||
20250408,143800,170040485,4275,4275,4275,4275,0
|
||||
20250408,143700,170040485,4275,4275,4275,4275,0
|
||||
20250408,143600,170040485,4275,4275,4275,4275,10
|
||||
20250408,143500,169997735,4280,4280,4280,4280,28
|
||||
20250408,143400,169877895,4280,4280,4280,4280,0
|
||||
20250408,143300,169877895,4280,4280,4280,4280,0
|
||||
20250408,143200,169877895,4280,4280,4280,4280,258
|
||||
20250408,143100,168773655,4280,4280,4280,4280,0
|
||||
20250408,143000,168773655,4280,4280,4280,4280,7
|
||||
20250408,142900,168743695,4280,4280,4280,4280,0
|
||||
20250408,142800,168743695,4280,4280,4280,4280,0
|
||||
20250408,142700,168743695,4280,4280,4280,4280,100
|
||||
20250408,142600,168315695,4285,4285,4285,4285,44
|
||||
20250408,142500,168127155,4285,4285,4285,4285,0
|
||||
20250408,142400,168127155,4285,4285,4285,4285,0
|
||||
20250408,142300,168127155,4285,4285,4285,4285,0
|
||||
20250408,142200,168127155,4285,4285,4285,4285,0
|
||||
20250408,142100,168127155,4285,4285,4285,4285,10
|
||||
20250408,142000,168084305,4300,4300,4300,4300,0
|
||||
20250408,141900,168084305,4300,4300,4300,4300,0
|
||||
20250408,141800,168084305,4300,4300,4300,4300,0
|
||||
20250408,141700,168084305,4300,4300,4300,4300,18
|
||||
20250408,141600,168006905,4285,4285,4285,4285,0
|
||||
20250408,141500,168006905,4285,4285,4285,4285,0
|
||||
20250408,141400,168006905,4285,4285,4285,4285,0
|
||||
20250408,141300,168006905,4285,4285,4285,4285,0
|
||||
20250408,141200,168006905,4285,4285,4285,4285,0
|
||||
20250408,141100,168006905,4285,4285,4285,4285,0
|
||||
20250408,141000,168006905,4285,4285,4285,4285,0
|
||||
20250408,140900,168006905,4285,4285,4285,4285,0
|
||||
20250408,140800,168006905,4285,4285,4285,4285,0
|
||||
20250408,140700,168006905,4285,4285,4285,4285,0
|
||||
20250408,140600,168006905,4285,4285,4285,4285,0
|
||||
20250408,140500,168006905,4285,4285,4285,4285,15
|
||||
20250408,140400,167942630,4295,4295,4295,4295,0
|
||||
20250408,140300,167942630,4295,4295,4295,4295,5
|
||||
20250408,140200,167921155,4295,4295,4295,4295,0
|
||||
20250408,140100,167921155,4295,4295,4295,4295,0
|
||||
20250408,140000,167921155,4295,4295,4295,4295,0
|
||||
20250408,135900,167921155,4295,4295,4295,4295,0
|
||||
20250408,135800,167921155,4295,4295,4295,4295,0
|
||||
20250408,135700,167921155,4295,4295,4295,4295,5
|
||||
20250408,135600,167899680,4300,4300,4300,4300,0
|
||||
20250408,135500,167899680,4300,4300,4300,4300,0
|
||||
20250408,135400,167899680,4300,4300,4300,4300,0
|
||||
20250408,135300,167899680,4300,4300,4300,4300,0
|
||||
20250408,135200,167899680,4300,4300,4300,4300,0
|
||||
20250408,135100,167899680,4300,4300,4300,4300,1
|
||||
20250408,135000,167895380,4300,4300,4300,4300,100
|
||||
20250408,134900,167465380,4300,4300,4300,4300,0
|
||||
20250408,134800,167465380,4300,4300,4300,4300,0
|
||||
20250408,134700,167465380,4300,4300,4300,4300,0
|
||||
20250408,134600,167465380,4300,4300,4300,4300,0
|
||||
20250408,134500,167465380,4300,4300,4300,4300,11
|
||||
20250408,134400,167418080,4310,4310,4310,4310,0
|
||||
20250408,134300,167418080,4310,4310,4310,4310,36
|
||||
20250408,134200,167262920,4300,4300,4300,4300,1
|
||||
20250408,134100,167258620,4300,4300,4300,4300,0
|
||||
20250408,134000,167258620,4300,4300,4300,4300,0
|
||||
20250408,133900,167258620,4300,4300,4300,4300,0
|
||||
20250408,133800,167258620,4300,4300,4300,4300,4
|
||||
20250408,133700,167241420,4320,4320,4320,4320,1
|
||||
20250408,133600,167237100,4295,4295,4295,4295,0
|
||||
20250408,133500,167237100,4295,4295,4295,4295,0
|
||||
20250408,133400,167237100,4295,4295,4295,4295,0
|
||||
20250408,133300,167237100,4295,4300,4300,4295,554
|
||||
20250408,133200,164857130,4305,4305,4305,4305,0
|
||||
20250408,133100,164857130,4305,4305,4305,4305,0
|
||||
20250408,133000,164857130,4305,4305,4305,4305,0
|
||||
20250408,132900,164857130,4305,4305,4305,4305,0
|
||||
20250408,132800,164857130,4305,4305,4305,4305,0
|
||||
20250408,132700,164857130,4305,4305,4305,4305,0
|
||||
20250408,132600,164857130,4305,4305,4305,4305,116
|
||||
20250408,132500,164357750,4320,4320,4320,4320,0
|
||||
20250408,132400,164357750,4320,4320,4320,4320,0
|
||||
20250408,132300,164357750,4320,4320,4320,4320,0
|
||||
20250408,132200,164357750,4320,4320,4320,4320,1
|
||||
20250408,132100,164353430,4320,4320,4320,4320,0
|
||||
20250408,132000,164353430,4320,4320,4320,4320,2
|
||||
20250408,131900,164344790,4305,4315,4315,4305,227
|
||||
20250408,131800,163366460,4315,4315,4315,4315,0
|
||||
20250408,131700,163366460,4315,4315,4315,4315,0
|
||||
20250408,131600,163366460,4315,4315,4315,4315,0
|
||||
20250408,131500,163366460,4315,4315,4315,4315,0
|
||||
20250408,131400,163366460,4315,4315,4315,4315,0
|
||||
20250408,131300,163366460,4315,4320,4320,4315,281
|
||||
20250408,131200,162152660,4320,4320,4320,4320,0
|
||||
20250408,131100,162152660,4320,4320,4320,4320,0
|
||||
20250408,131000,162152660,4320,4320,4320,4320,0
|
||||
20250408,130900,162152660,4320,4320,4320,4320,0
|
||||
20250408,130800,162152660,4320,4320,4320,4320,0
|
||||
20250408,130700,162152660,4320,4320,4320,4320,0
|
||||
20250408,130600,162152660,4320,4320,4320,4320,0
|
||||
20250408,130500,162152660,4320,4320,4320,4320,74
|
||||
20250408,130400,161832980,4325,4325,4325,4325,26
|
||||
20250408,130300,161720530,4330,4330,4330,4330,0
|
||||
20250408,130200,161720530,4330,4330,4330,4330,0
|
||||
20250408,130100,161720530,4330,4330,4330,4330,36
|
||||
20250408,130000,161564650,4330,4330,4330,4330,0
|
||||
20250408,125900,161564650,4330,4330,4330,4330,0
|
||||
20250408,125800,161564650,4330,4330,4330,4330,99
|
||||
20250408,125700,161135980,4335,4340,4340,4335,194
|
||||
20250408,125600,160294975,4340,4340,4340,4340,0
|
||||
20250408,125500,160294975,4340,4340,4340,4340,0
|
||||
20250408,125400,160294975,4340,4340,4340,4340,0
|
||||
20250408,125300,160294975,4340,4340,4340,4340,19
|
||||
20250408,125200,160212515,4360,4355,4360,4355,52
|
||||
20250408,125100,159986045,4355,4355,4355,4355,0
|
||||
20250408,125000,159986045,4355,4355,4355,4355,12
|
||||
20250408,124900,159933785,4355,4355,4355,4355,0
|
||||
20250408,124800,159933785,4355,4340,4355,4340,39
|
||||
20250408,124700,159764130,4335,4335,4335,4335,0
|
||||
20250408,124600,159764130,4335,4335,4335,4335,0
|
||||
20250408,124500,159764130,4335,4335,4335,4335,0
|
||||
20250408,124400,159764130,4335,4335,4335,4335,0
|
||||
20250408,124300,159764130,4335,4335,4335,4335,117
|
||||
20250408,124200,159256935,4335,4335,4335,4335,1
|
||||
20250408,124100,159252600,4360,4350,4360,4350,7
|
||||
20250408,124000,159222130,4335,4335,4335,4335,0
|
||||
20250408,123900,159222130,4335,4335,4335,4335,0
|
||||
20250408,123800,159222130,4335,4335,4335,4335,5
|
||||
20250408,123700,159200455,4365,4365,4365,4365,0
|
||||
20250408,123600,159200455,4365,4365,4365,4365,0
|
||||
20250408,123500,159200455,4365,4365,4365,4365,0
|
||||
20250408,123400,159200455,4365,4365,4365,4365,0
|
||||
20250408,123300,159200455,4365,4365,4365,4365,0
|
||||
20250408,123200,159200455,4365,4345,4365,4345,44
|
||||
20250408,123100,159009030,4330,4330,4330,4330,0
|
||||
20250408,123000,159009030,4330,4330,4330,4330,0
|
||||
20250408,122900,159009030,4330,4330,4330,4330,97
|
||||
20250408,122800,158589020,4330,4330,4330,4330,100
|
||||
20250408,122700,158156020,4345,4345,4345,4345,1
|
||||
20250408,122600,158151675,4345,4345,4345,4345,33
|
||||
20250408,122500,158008290,4335,4335,4335,4335,0
|
||||
20250408,122400,158008290,4335,4335,4335,4335,0
|
||||
20250408,122300,158008290,4335,4335,4335,4335,0
|
||||
20250408,122200,158008290,4335,4335,4335,4335,0
|
||||
20250408,122100,158008290,4335,4335,4335,4335,12
|
||||
20250408,122000,157956270,4335,4335,4335,4335,1407
|
||||
20250408,121900,151856925,4335,4340,4340,4335,1424
|
||||
20250408,121800,145683570,4335,4335,4335,4335,50
|
||||
20250408,121700,145466820,4330,4330,4330,4330,0
|
||||
20250408,121600,145466820,4330,4330,4330,4330,1
|
||||
20250408,121500,145462490,4330,4330,4330,4330,18
|
||||
20250408,121400,145384550,4330,4330,4330,4330,0
|
||||
20250408,121300,145384550,4330,4330,4330,4330,0
|
||||
20250408,121200,145384550,4330,4330,4330,4330,0
|
||||
20250408,121100,145384550,4330,4335,4335,4330,2
|
||||
20250408,121000,145375885,4335,4345,4345,4335,7
|
||||
20250408,120900,145345520,4350,4350,4350,4350,0
|
||||
20250408,120800,145345520,4350,4350,4350,4350,0
|
||||
20250408,120700,145345520,4350,4350,4350,4350,1
|
||||
20250408,120600,145341170,4350,4350,4350,4350,2
|
||||
20250408,120500,145332470,4350,4350,4350,4350,4
|
||||
20250408,120400,145315070,4350,4350,4350,4350,0
|
||||
20250408,120300,145315070,4350,4355,4355,4350,95
|
||||
20250408,120200,144901815,4365,4365,4365,4365,0
|
||||
20250408,120100,144901815,4365,4365,4365,4365,0
|
||||
20250408,120000,144901815,4365,4375,4375,4365,26
|
||||
20250408,115900,144788315,4380,4380,4380,4380,0
|
||||
20250408,115800,144788315,4380,4380,4380,4380,0
|
||||
20250408,115700,144788315,4380,4380,4380,4380,0
|
||||
20250408,115600,144788315,4380,4380,4380,4380,0
|
||||
20250408,115500,144788315,4380,4380,4380,4380,0
|
||||
20250408,115400,144788315,4380,4380,4380,4380,0
|
||||
20250408,115300,144788315,4380,4380,4380,4380,0
|
||||
20250408,115200,144788315,4380,4380,4380,4380,0
|
||||
20250408,115100,144788315,4380,4380,4380,4380,0
|
||||
20250408,115000,144788315,4380,4380,4380,4380,0
|
||||
20250408,114900,144788315,4380,4375,4380,4375,108
|
||||
20250408,114800,144315770,4380,4380,4380,4380,0
|
||||
20250408,114700,144315770,4380,4380,4380,4380,0
|
||||
20250408,114600,144315770,4380,4380,4380,4380,0
|
||||
20250408,114500,144315770,4380,4380,4380,4380,0
|
||||
20250408,114400,144315770,4380,4380,4380,4380,0
|
||||
20250408,114300,144315770,4380,4380,4380,4380,0
|
||||
20250408,114200,144315770,4380,4380,4380,4380,0
|
||||
20250408,114100,144315770,4380,4380,4380,4380,0
|
||||
20250408,114000,144315770,4380,4380,4380,4380,5
|
||||
20250408,113900,144293870,4365,4365,4365,4365,0
|
||||
20250408,113800,144293870,4365,4365,4365,4365,0
|
||||
20250408,113700,144293870,4365,4365,4365,4365,1
|
||||
20250408,113600,144289505,4380,4380,4380,4380,0
|
||||
20250408,113500,144289505,4380,4380,4380,4380,0
|
||||
20250408,113400,144289505,4380,4365,4380,4365,14
|
||||
20250408,113300,144228275,4365,4365,4365,4365,5
|
||||
20250408,113200,144206450,4385,4385,4385,4385,0
|
||||
20250408,113100,144206450,4385,4385,4385,4385,50
|
||||
20250408,113000,143987200,4385,4385,4385,4385,0
|
||||
20250408,112900,143987200,4385,4385,4385,4385,0
|
||||
20250408,112800,143987200,4385,4365,4385,4365,3
|
||||
20250408,112700,143974065,4365,4370,4370,4365,103
|
||||
20250408,112600,143523970,4365,4365,4365,4365,296
|
||||
20250408,112500,142231930,4365,4365,4365,4365,4
|
||||
20250408,112400,142214470,4365,4365,4365,4365,0
|
||||
20250408,112300,142214470,4365,4380,4380,4365,518
|
||||
20250408,112200,139946390,4380,4380,4380,4380,1
|
||||
20250408,112100,139942010,4380,4375,4380,4370,478
|
||||
20250408,112000,137848735,4380,4345,4380,4345,2412
|
||||
20250408,111900,127301605,4350,4350,4350,4350,0
|
||||
20250408,111800,127301605,4350,4350,4350,4350,184
|
||||
20250408,111700,126501205,4350,4350,4350,4350,816
|
||||
20250408,111600,122951605,4350,4350,4350,4350,1000
|
||||
20250408,111500,118601605,4320,4340,4355,4320,826
|
||||
20250408,111400,115006510,4325,4325,4325,4325,384
|
||||
20250408,111300,113345710,4325,4325,4325,4325,0
|
||||
20250408,111200,113345710,4325,4325,4325,4325,5
|
||||
20250408,111100,113324085,4325,4320,4325,4320,2
|
||||
20250408,111000,113315440,4345,4345,4345,4345,15
|
||||
20250408,110900,113250265,4345,4345,4345,4345,0
|
||||
20250408,110800,113250265,4345,4345,4345,4345,0
|
||||
20250408,110700,113250265,4345,4345,4345,4345,0
|
||||
20250408,110600,113250265,4345,4345,4345,4345,0
|
||||
20250408,110500,113250265,4345,4345,4345,4345,0
|
||||
20250408,110400,113250265,4345,4340,4345,4340,477
|
||||
20250408,110300,111178010,4335,4335,4335,4335,0
|
||||
20250408,110200,111178010,4335,4335,4335,4335,0
|
||||
20250408,110100,111178010,4335,4335,4335,4335,0
|
||||
20250408,110000,111178010,4335,4330,4335,4330,210
|
||||
20250408,105900,110268660,4320,4320,4320,4320,0
|
||||
20250408,105800,110268660,4320,4320,4320,4320,0
|
||||
20250408,105700,110268660,4320,4320,4320,4320,0
|
||||
20250408,105600,110268660,4320,4320,4320,4320,0
|
||||
20250408,105500,110268660,4320,4320,4320,4320,0
|
||||
20250408,105400,110268660,4320,4320,4320,4320,0
|
||||
20250408,105300,110268660,4320,4320,4320,4320,0
|
||||
20250408,105200,110268660,4320,4320,4320,4320,0
|
||||
20250408,105100,110268660,4320,4320,4320,4320,0
|
||||
20250408,105000,110268660,4320,4320,4320,4320,43
|
||||
20250408,104900,110082900,4320,4320,4320,4320,0
|
||||
20250408,104800,110082900,4320,4320,4320,4320,0
|
||||
20250408,104700,110082900,4320,4320,4320,4320,0
|
||||
20250408,104600,110082900,4320,4340,4340,4320,49
|
||||
20250408,104500,109870820,4335,4335,4335,4335,80
|
||||
20250408,104400,109524020,4325,4325,4325,4325,0
|
||||
20250408,104300,109524020,4325,4325,4325,4325,70
|
||||
20250408,104200,109221270,4325,4325,4325,4325,3
|
||||
20250408,104100,109208295,4335,4335,4335,4335,5
|
||||
20250408,104000,109186620,4330,4330,4330,4330,0
|
||||
20250408,103900,109186620,4330,4330,4330,4330,181
|
||||
20250408,103800,108402890,4300,4300,4300,4300,0
|
||||
20250408,103700,108402890,4300,4300,4300,4300,0
|
||||
20250408,103600,108402890,4300,4300,4300,4300,0
|
||||
20250408,103500,108402890,4300,4300,4330,4300,448
|
||||
20250408,103400,106476220,4300,4300,4300,4300,182
|
||||
20250408,103300,105693620,4300,4300,4300,4300,0
|
||||
20250408,103200,105693620,4300,4300,4300,4300,0
|
||||
20250408,103100,105693620,4300,4325,4335,4300,379
|
||||
20250408,103000,104055205,4325,4300,4325,4300,544
|
||||
20250408,102900,101705455,4325,4325,4325,4325,0
|
||||
20250408,102800,101705455,4325,4325,4325,4325,0
|
||||
20250408,102700,101705455,4325,4325,4325,4325,0
|
||||
20250408,102600,101705455,4325,4320,4325,4320,361
|
||||
20250408,102500,100145630,4325,4325,4325,4325,0
|
||||
20250408,102400,100145630,4325,4325,4325,4325,0
|
||||
20250408,102300,100145630,4325,4320,4325,4320,33
|
||||
20250408,102200,100003065,4315,4310,4315,4310,118
|
||||
20250408,102100,99494395,4310,4310,4310,4310,30
|
||||
20250408,102000,99365095,4310,4310,4310,4310,1139
|
||||
20250408,101900,94456005,4315,4315,4315,4315,82
|
||||
20250408,101800,94102175,4310,4310,4310,4310,0
|
||||
20250408,101700,94102175,4310,4310,4310,4310,0
|
||||
20250408,101600,94102175,4310,4310,4310,4310,17
|
||||
20250408,101500,94028905,4310,4310,4310,4310,0
|
||||
20250408,101400,94028905,4310,4310,4310,4310,0
|
||||
20250408,101300,94028905,4310,4310,4310,4310,0
|
||||
20250408,101200,94028905,4310,4295,4310,4295,145
|
||||
20250408,101100,93403970,4315,4315,4315,4315,103
|
||||
20250408,101000,92959525,4315,4300,4315,4300,1068
|
||||
20250408,100900,88351225,4295,4295,4295,4295,100
|
||||
20250408,100800,87921725,4295,4300,4300,4295,985
|
||||
20250408,100700,83691130,4320,4310,4320,4310,68
|
||||
20250408,100600,83397940,4310,4310,4310,4310,7
|
||||
20250408,100500,83367770,4305,4300,4305,4300,51
|
||||
20250408,100400,83148465,4315,4280,4315,4280,1562
|
||||
20250408,100300,76444585,4280,4280,4280,4280,0
|
||||
20250408,100200,76444585,4280,4280,4280,4280,2
|
||||
20250408,100100,76436025,4285,4285,4285,4285,5
|
||||
20250408,100000,76414600,4285,4285,4285,4285,0
|
||||
20250408,095900,76414600,4285,4285,4285,4285,0
|
||||
20250408,095800,76414600,4285,4285,4285,4285,1
|
||||
20250408,095700,76410315,4265,4285,4295,4265,437
|
||||
20250408,095600,74536950,4295,4285,4295,4285,431
|
||||
20250408,095500,72687885,4265,4265,4265,4265,100
|
||||
20250408,095400,72261385,4255,4255,4255,4255,0
|
||||
20250408,095300,72261385,4255,4255,4255,4255,148
|
||||
20250408,095200,71631645,4250,4250,4250,4250,0
|
||||
20250408,095100,71631645,4250,4250,4250,4250,50
|
||||
20250408,095000,71419145,4250,4265,4290,4250,174
|
||||
20250408,094900,70676970,4265,4265,4265,4265,106
|
||||
20250408,094800,70224880,4265,4265,4265,4265,0
|
||||
20250408,094700,70224880,4265,4265,4265,4265,0
|
||||
20250408,094600,70224880,4265,4265,4265,4265,0
|
||||
20250408,094500,70224880,4265,4265,4265,4265,0
|
||||
20250408,094400,70224880,4265,4260,4265,4260,218
|
||||
20250408,094300,69295180,4250,4250,4260,4250,56
|
||||
20250408,094200,69057170,4250,4230,4250,4230,1524
|
||||
20250408,094100,62595020,4230,4230,4230,4230,22
|
||||
20250408,094000,62501960,4225,4225,4225,4225,0
|
||||
20250408,093900,62501960,4225,4225,4225,4225,0
|
||||
20250408,093800,62501960,4225,4225,4230,4225,76
|
||||
20250408,093700,62180855,4220,4220,4220,4220,32
|
||||
20250408,093600,62045815,4220,4220,4220,4220,0
|
||||
20250408,093500,62045815,4220,4220,4220,4220,0
|
||||
20250408,093400,62045815,4220,4220,4220,4220,0
|
||||
20250408,093300,62045815,4220,4215,4220,4210,751
|
||||
20250408,093200,58880725,4205,4205,4205,4205,0
|
||||
20250408,093100,58880725,4205,4205,4205,4205,0
|
||||
20250408,093000,58880725,4205,4205,4205,4205,0
|
||||
20250408,092900,58880725,4205,4235,4235,4205,101
|
||||
20250408,092800,58454040,4205,4235,4235,4205,6
|
||||
20250408,092700,58428705,4235,4235,4235,4235,2
|
||||
20250408,092600,58420235,4205,4225,4230,4205,15
|
||||
20250408,092500,58356920,4230,4230,4230,4230,0
|
||||
20250408,092400,58356920,4230,4230,4230,4230,1
|
||||
20250408,092300,58352690,4200,4200,4200,4200,0
|
||||
20250408,092200,58352690,4200,4200,4200,4200,0
|
||||
20250408,092100,58352690,4200,4220,4220,4200,94
|
||||
20250408,092000,57956770,4225,4225,4225,4225,0
|
||||
20250408,091900,57956770,4225,4225,4225,4225,0
|
||||
20250408,091800,57956770,4225,4225,4225,4225,0
|
||||
20250408,091700,57956770,4225,4225,4225,4225,0
|
||||
20250408,091600,57956770,4225,4220,4225,4190,100
|
||||
20250408,091500,57536935,4225,4225,4225,4225,43
|
||||
20250408,091400,57355260,4230,4230,4230,4230,1
|
||||
20250408,091300,57351030,4220,4185,4220,4185,18
|
||||
20250408,091200,57275140,4185,4185,4185,4185,0
|
||||
20250408,091100,57275140,4185,4185,4185,4185,0
|
||||
20250408,091000,57275140,4185,4185,4185,4185,0
|
||||
20250408,090900,57275140,4185,4185,4185,4185,81
|
||||
20250408,090800,56936155,4185,4185,4185,4185,700
|
||||
20250408,090700,54006655,4185,4185,4185,4185,0
|
||||
20250408,090600,54006655,4185,4185,4185,4185,518
|
||||
20250408,090500,51838825,4235,4235,4235,4235,0
|
||||
20250408,090400,51838825,4235,4240,4240,4235,361
|
||||
20250408,090300,50309955,4190,4190,4235,4190,1228
|
||||
20250408,090200,45155485,4160,4160,4160,4160,0
|
||||
20250408,090100,45155485,4160,4170,4170,4160,98
|
||||
20250408,090000,44747445,4205,4120,4205,4120,10852
|
||||
|
Reference in New Issue
Block a user