Update 2025-04-08 2740 candle_min
This commit is contained in:
623
056360/min/candle-20250408.csv
Normal file
623
056360/min/candle-20250408.csv
Normal file
@@ -0,0 +1,623 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,192000,342675063,4920,4920,4920,4920,0
|
||||
20250408,191900,342675063,4920,4920,4920,4920,0
|
||||
20250408,191800,342675063,4920,4920,4920,4920,0
|
||||
20250408,191700,342675063,4920,4920,4920,4920,0
|
||||
20250408,191600,342675063,4920,4920,4920,4920,0
|
||||
20250408,191500,342675063,4920,4920,4920,4920,0
|
||||
20250408,191400,342675063,4920,4920,4920,4920,0
|
||||
20250408,191300,342675063,4920,4920,4920,4920,0
|
||||
20250408,191200,342675063,4920,4920,4920,4920,0
|
||||
20250408,191100,342675063,4920,4920,4920,4920,0
|
||||
20250408,191000,342675063,4920,4920,4920,4920,0
|
||||
20250408,190900,342675063,4920,4920,4920,4920,0
|
||||
20250408,190800,342675063,4920,4920,4920,4920,0
|
||||
20250408,190700,342675063,4920,4920,4920,4920,0
|
||||
20250408,190600,342675063,4920,4920,4920,4920,0
|
||||
20250408,190500,342675063,4920,4920,4920,4920,0
|
||||
20250408,190400,342675063,4920,4920,4920,4920,0
|
||||
20250408,190300,342675063,4920,4920,4920,4920,0
|
||||
20250408,190200,342675063,4920,4920,4920,4920,0
|
||||
20250408,190100,342675063,4920,4920,4920,4920,0
|
||||
20250408,190000,342675063,4920,4920,4920,4920,0
|
||||
20250408,185900,342675063,4920,4920,4920,4920,0
|
||||
20250408,185800,342675063,4920,4920,4920,4920,0
|
||||
20250408,185700,342675063,4920,4920,4920,4920,0
|
||||
20250408,185600,342675063,4920,4920,4920,4920,0
|
||||
20250408,185500,342675063,4920,4920,4920,4920,0
|
||||
20250408,185400,342675063,4920,4920,4920,4920,0
|
||||
20250408,185300,342675063,4920,4920,4920,4920,0
|
||||
20250408,185200,342675063,4920,4920,4920,4920,0
|
||||
20250408,185100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,185000,342675063,4920,4920,4920,4920,0
|
||||
20250408,184900,342675063,4920,4920,4920,4920,0
|
||||
20250408,184800,342675063,4920,4920,4920,4920,0
|
||||
20250408,184700,342675063,4920,4920,4920,4920,0
|
||||
20250408,184600,342675063,4920,4920,4920,4920,0
|
||||
20250408,184500,342675063,4920,4920,4920,4920,0
|
||||
20250408,184400,342675063,4920,4920,4920,4920,0
|
||||
20250408,184300,342675063,4920,4920,4920,4920,0
|
||||
20250408,184200,342675063,4920,4920,4920,4920,0
|
||||
20250408,184100,342675063,4920,4920,4920,4920,0
|
||||
20250408,184000,342675063,4920,4920,4920,4920,0
|
||||
20250408,183900,342675063,4920,4920,4920,4920,0
|
||||
20250408,183800,342675063,4920,4920,4920,4920,0
|
||||
20250408,183700,342675063,4920,4920,4920,4920,0
|
||||
20250408,183600,342675063,4920,4920,4920,4920,0
|
||||
20250408,183500,342675063,4920,4920,4920,4920,0
|
||||
20250408,183400,342675063,4920,4920,4920,4920,0
|
||||
20250408,183300,342675063,4920,4920,4920,4920,0
|
||||
20250408,183200,342675063,4920,4920,4920,4920,0
|
||||
20250408,183100,342675063,4920,4920,4920,4920,0
|
||||
20250408,183000,342675063,4920,4920,4920,4920,0
|
||||
20250408,182900,342675063,4920,4920,4920,4920,0
|
||||
20250408,182800,342675063,4920,4920,4920,4920,0
|
||||
20250408,182700,342675063,4920,4920,4920,4920,0
|
||||
20250408,182600,342675063,4920,4920,4920,4920,0
|
||||
20250408,182500,342675063,4920,4920,4920,4920,0
|
||||
20250408,182400,342675063,4920,4920,4920,4920,0
|
||||
20250408,182300,342675063,4920,4920,4920,4920,0
|
||||
20250408,182200,342675063,4920,4920,4920,4920,0
|
||||
20250408,182100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,182000,342675063,4920,4920,4920,4920,0
|
||||
20250408,181900,342675063,4920,4920,4920,4920,0
|
||||
20250408,181800,342675063,4920,4920,4920,4920,0
|
||||
20250408,181700,342675063,4920,4920,4920,4920,0
|
||||
20250408,181600,342675063,4920,4920,4920,4920,0
|
||||
20250408,181500,342675063,4920,4920,4920,4920,0
|
||||
20250408,181400,342675063,4920,4920,4920,4920,0
|
||||
20250408,181300,342675063,4920,4920,4920,4920,0
|
||||
20250408,181200,342675063,4920,4920,4920,4920,0
|
||||
20250408,181100,342675063,4920,4920,4920,4920,0
|
||||
20250408,181000,342675063,4920,4920,4920,4920,0
|
||||
20250408,180900,342675063,4920,4920,4920,4920,0
|
||||
20250408,180800,342675063,4920,4920,4920,4920,0
|
||||
20250408,180700,342675063,4920,4920,4920,4920,0
|
||||
20250408,180600,342675063,4920,4920,4920,4920,0
|
||||
20250408,180500,342675063,4920,4920,4920,4920,0
|
||||
20250408,180400,342675063,4920,4920,4920,4920,0
|
||||
20250408,180300,342675063,4920,4920,4920,4920,0
|
||||
20250408,180200,342675063,4920,4920,4920,4920,0
|
||||
20250408,180100,342675063,4920,4920,4920,4920,0
|
||||
20250408,180000,342675063,4920,4920,4920,4920,0
|
||||
20250408,175900,342675063,4920,4920,4920,4920,0
|
||||
20250408,175800,342675063,4920,4920,4920,4920,0
|
||||
20250408,175700,342675063,4920,4920,4920,4920,0
|
||||
20250408,175600,342675063,4920,4920,4920,4920,0
|
||||
20250408,175500,342675063,4920,4920,4920,4920,0
|
||||
20250408,175400,342675063,4920,4920,4920,4920,0
|
||||
20250408,175300,342675063,4920,4920,4920,4920,0
|
||||
20250408,175200,342675063,4920,4920,4920,4920,0
|
||||
20250408,175100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,175000,342675063,4920,4920,4920,4920,0
|
||||
20250408,174900,342675063,4920,4920,4920,4920,0
|
||||
20250408,174800,342675063,4920,4920,4920,4920,0
|
||||
20250408,174700,342675063,4920,4920,4920,4920,0
|
||||
20250408,174600,342675063,4920,4920,4920,4920,0
|
||||
20250408,174500,342675063,4920,4920,4920,4920,0
|
||||
20250408,174400,342675063,4920,4920,4920,4920,0
|
||||
20250408,174300,342675063,4920,4920,4920,4920,0
|
||||
20250408,174200,342675063,4920,4920,4920,4920,0
|
||||
20250408,174100,342675063,4920,4920,4920,4920,0
|
||||
20250408,174000,342675063,4920,4920,4920,4920,0
|
||||
20250408,173900,342675063,4920,4920,4920,4920,0
|
||||
20250408,173800,342675063,4920,4920,4920,4920,0
|
||||
20250408,173700,342675063,4920,4920,4920,4920,0
|
||||
20250408,173600,342675063,4920,4920,4920,4920,0
|
||||
20250408,173500,342675063,4920,4920,4920,4920,0
|
||||
20250408,173400,342675063,4920,4920,4920,4920,0
|
||||
20250408,173300,342675063,4920,4920,4920,4920,0
|
||||
20250408,173200,342675063,4920,4920,4920,4920,0
|
||||
20250408,173100,342675063,4920,4920,4920,4920,0
|
||||
20250408,173000,342675063,4920,4920,4920,4920,0
|
||||
20250408,172900,342675063,4920,4920,4920,4920,0
|
||||
20250408,172800,342675063,4920,4920,4920,4920,0
|
||||
20250408,172700,342675063,4920,4920,4920,4920,0
|
||||
20250408,172600,342675063,4920,4920,4920,4920,0
|
||||
20250408,172500,342675063,4920,4920,4920,4920,0
|
||||
20250408,172400,342675063,4920,4920,4920,4920,0
|
||||
20250408,172300,342675063,4920,4920,4920,4920,0
|
||||
20250408,172200,342675063,4920,4920,4920,4920,0
|
||||
20250408,172100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,172000,342675063,4920,4920,4920,4920,0
|
||||
20250408,171900,342675063,4920,4920,4920,4920,0
|
||||
20250408,171800,342675063,4920,4920,4920,4920,0
|
||||
20250408,171700,342675063,4920,4920,4920,4920,0
|
||||
20250408,171600,342675063,4920,4920,4920,4920,0
|
||||
20250408,171500,342675063,4920,4920,4920,4920,0
|
||||
20250408,171400,342675063,4920,4920,4920,4920,0
|
||||
20250408,171300,342675063,4920,4920,4920,4920,0
|
||||
20250408,171200,342675063,4920,4920,4920,4920,0
|
||||
20250408,171100,342675063,4920,4920,4920,4920,0
|
||||
20250408,171000,342675063,4920,4920,4920,4920,0
|
||||
20250408,170900,342675063,4920,4920,4920,4920,0
|
||||
20250408,170800,342675063,4920,4920,4920,4920,0
|
||||
20250408,170700,342675063,4920,4920,4920,4920,0
|
||||
20250408,170600,342675063,4920,4920,4920,4920,0
|
||||
20250408,170500,342675063,4920,4920,4920,4920,0
|
||||
20250408,170400,342675063,4920,4920,4920,4920,0
|
||||
20250408,170300,342675063,4920,4920,4920,4920,0
|
||||
20250408,170200,342675063,4920,4920,4920,4920,0
|
||||
20250408,170100,342675063,4920,4920,4920,4920,0
|
||||
20250408,170000,342675063,4920,4920,4920,4920,0
|
||||
20250408,165900,342675063,4920,4920,4920,4920,0
|
||||
20250408,165800,342675063,4920,4920,4920,4920,0
|
||||
20250408,165700,342675063,4920,4920,4920,4920,0
|
||||
20250408,165600,342675063,4920,4920,4920,4920,0
|
||||
20250408,165500,342675063,4920,4920,4920,4920,0
|
||||
20250408,165400,342675063,4920,4920,4920,4920,0
|
||||
20250408,165300,342675063,4920,4920,4920,4920,0
|
||||
20250408,165200,342675063,4920,4920,4920,4920,0
|
||||
20250408,165100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,165000,342675063,4920,4920,4920,4920,0
|
||||
20250408,164900,342675063,4920,4920,4920,4920,0
|
||||
20250408,164800,342675063,4920,4920,4920,4920,0
|
||||
20250408,164700,342675063,4920,4920,4920,4920,0
|
||||
20250408,164600,342675063,4920,4920,4920,4920,0
|
||||
20250408,164500,342675063,4920,4920,4920,4920,0
|
||||
20250408,164400,342675063,4920,4920,4920,4920,0
|
||||
20250408,164300,342675063,4920,4920,4920,4920,0
|
||||
20250408,164200,342675063,4920,4920,4920,4920,0
|
||||
20250408,164100,342675063,4920,4920,4920,4920,0
|
||||
20250408,164000,342675063,4920,4920,4920,4920,0
|
||||
20250408,163900,342675063,4920,4920,4920,4920,0
|
||||
20250408,163800,342675063,4920,4920,4920,4920,0
|
||||
20250408,163700,342675063,4920,4920,4920,4920,0
|
||||
20250408,163600,342675063,4920,4920,4920,4920,0
|
||||
20250408,163500,342675063,4920,4920,4920,4920,0
|
||||
20250408,163400,342675063,4920,4920,4920,4920,0
|
||||
20250408,163300,342675063,4920,4920,4920,4920,0
|
||||
20250408,163200,342675063,4920,4920,4920,4920,0
|
||||
20250408,163100,342675063,4920,4920,4920,4920,0
|
||||
20250408,163000,342675063,4920,4920,4920,4920,0
|
||||
20250408,162900,342675063,4920,4920,4920,4920,0
|
||||
20250408,162800,342675063,4920,4920,4920,4920,0
|
||||
20250408,162700,342675063,4920,4920,4920,4920,0
|
||||
20250408,162600,342675063,4920,4920,4920,4920,0
|
||||
20250408,162500,342675063,4920,4920,4920,4920,0
|
||||
20250408,162400,342675063,4920,4920,4920,4920,0
|
||||
20250408,162300,342675063,4920,4920,4920,4920,0
|
||||
20250408,162200,342675063,4920,4920,4920,4920,0
|
||||
20250408,162100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,162000,342675063,4920,4920,4920,4920,0
|
||||
20250408,161900,342675063,4920,4920,4920,4920,0
|
||||
20250408,161800,342675063,4920,4920,4920,4920,0
|
||||
20250408,161700,342675063,4920,4920,4920,4920,0
|
||||
20250408,161600,342675063,4920,4920,4920,4920,0
|
||||
20250408,161500,342675063,4920,4920,4920,4920,0
|
||||
20250408,161400,342675063,4920,4920,4920,4920,0
|
||||
20250408,161300,342675063,4920,4920,4920,4920,0
|
||||
20250408,161200,342675063,4920,4920,4920,4920,0
|
||||
20250408,161100,342675063,4920,4920,4920,4920,0
|
||||
20250408,161000,342675063,4920,4920,4920,4920,0
|
||||
20250408,160900,342675063,4920,4920,4920,4920,0
|
||||
20250408,160800,342675063,4920,4920,4920,4920,0
|
||||
20250408,160700,342675063,4920,4920,4920,4920,0
|
||||
20250408,160600,342675063,4920,4920,4920,4920,0
|
||||
20250408,160500,342675063,4920,4920,4920,4920,0
|
||||
20250408,160400,342675063,4920,4920,4920,4920,0
|
||||
20250408,160300,342675063,4920,4920,4920,4920,0
|
||||
20250408,160200,342675063,4920,4920,4920,4920,0
|
||||
20250408,160100,342675063,4920,4920,4920,4920,0
|
||||
20250408,160000,342675063,4920,4920,4920,4920,0
|
||||
20250408,155900,342675063,4920,4920,4920,4920,0
|
||||
20250408,155800,342675063,4920,4920,4920,4920,0
|
||||
20250408,155700,342675063,4920,4920,4920,4920,0
|
||||
20250408,155600,342675063,4920,4920,4920,4920,0
|
||||
20250408,155500,342675063,4920,4920,4920,4920,0
|
||||
20250408,155400,342675063,4920,4920,4920,4920,0
|
||||
20250408,155300,342675063,4920,4920,4920,4920,0
|
||||
20250408,155200,342675063,4920,4920,4920,4920,0
|
||||
20250408,155100,342675063,4920,4920,4920,4920,1235
|
||||
20250408,155000,342675063,4920,4920,4920,4920,0
|
||||
20250408,154900,342675063,4920,4920,4920,4920,0
|
||||
20250408,154800,342675063,4920,4920,4920,4920,0
|
||||
20250408,154700,342675063,4920,4920,4920,4920,0
|
||||
20250408,154600,342675063,4920,4920,4920,4920,0
|
||||
20250408,154500,342675063,4920,4920,4920,4920,0
|
||||
20250408,154400,342675063,4920,4920,4920,4920,0
|
||||
20250408,154300,342675063,4920,4920,4920,4920,0
|
||||
20250408,154200,342675063,4920,4920,4920,4920,0
|
||||
20250408,154100,342675063,4920,4920,4920,4920,0
|
||||
20250408,154000,342675063,4920,4920,4920,4920,0
|
||||
20250408,153900,342675063,4920,4920,4920,4920,0
|
||||
20250408,153800,342675063,4920,4920,4920,4920,0
|
||||
20250408,153700,342675063,4920,4920,4920,4920,0
|
||||
20250408,153600,342675063,4920,4920,4920,4920,0
|
||||
20250408,153500,342675063,4920,4920,4920,4920,0
|
||||
20250408,153400,342675063,4920,4920,4920,4920,0
|
||||
20250408,153300,342675063,4920,4920,4920,4920,0
|
||||
20250408,153200,342675063,4920,4920,4920,4920,0
|
||||
20250408,153100,342675063,4920,4920,4920,4920,0
|
||||
20250408,153000,342675063,4920,4920,4920,4920,1235
|
||||
20250408,152900,336598863,4910,4910,4910,4910,0
|
||||
20250408,152800,336598863,4910,4910,4910,4910,0
|
||||
20250408,152700,336598863,4910,4910,4910,4910,0
|
||||
20250408,152600,336598863,4910,4910,4910,4910,0
|
||||
20250408,152500,336598863,4910,4910,4910,4910,0
|
||||
20250408,152400,336598863,4910,4910,4910,4910,0
|
||||
20250408,152300,336598863,4910,4910,4910,4910,0
|
||||
20250408,152200,336598863,4910,4910,4910,4910,0
|
||||
20250408,152100,336598863,4910,4910,4910,4910,0
|
||||
20250408,152000,336598863,4910,4910,4910,4910,0
|
||||
20250408,151900,336598863,4910,4910,4910,4910,1
|
||||
20250408,151800,336593953,4910,4910,4910,4910,0
|
||||
20250408,151700,336593953,4910,4910,4910,4910,10
|
||||
20250408,151600,336544853,4895,4895,4895,4895,0
|
||||
20250408,151500,336544853,4895,4890,4895,4890,328
|
||||
20250408,151400,334940888,4890,4890,4890,4890,2
|
||||
20250408,151300,334931108,4910,4905,4910,4890,1175
|
||||
20250408,151200,329181533,4907,4910,4910,4907,149
|
||||
20250408,151100,328449976,4910,4910,4910,4910,0
|
||||
20250408,151000,328449976,4910,4910,4910,4910,0
|
||||
20250408,150900,328449976,4910,4910,4910,4910,0
|
||||
20250408,150800,328449976,4910,4910,4910,4910,1
|
||||
20250408,150700,328445066,4910,4910,4910,4910,2
|
||||
20250408,150600,328435246,4920,4920,4920,4920,0
|
||||
20250408,150500,328435246,4920,4920,4920,4920,0
|
||||
20250408,150400,328435246,4920,4920,4920,4920,0
|
||||
20250408,150300,328435246,4920,4920,4920,4920,0
|
||||
20250408,150200,328435246,4920,4920,4920,4920,23
|
||||
20250408,150100,328322086,4920,4920,4920,4920,0
|
||||
20250408,150000,328322086,4920,4920,4920,4920,0
|
||||
20250408,145900,328322086,4920,4920,4920,4920,0
|
||||
20250408,145800,328322086,4920,4920,4920,4920,0
|
||||
20250408,145700,328322086,4920,4915,4920,4915,1023
|
||||
20250408,145600,323294001,4915,4915,4915,4915,0
|
||||
20250408,145500,323294001,4915,4915,4915,4915,114
|
||||
20250408,145400,322733691,4915,4920,4940,4915,1953
|
||||
20250408,145300,313126606,4905,4905,4905,4905,0
|
||||
20250408,145200,313126606,4905,4920,4920,4905,5
|
||||
20250408,145100,313102021,4920,4920,4920,4920,121
|
||||
20250408,145000,312506701,4920,4920,4920,4920,0
|
||||
20250408,144900,312506701,4920,4920,4920,4920,0
|
||||
20250408,144800,312506701,4920,4920,4920,4920,1467
|
||||
20250408,144700,305289061,4920,4920,4920,4920,0
|
||||
20250408,144600,305289061,4920,4920,4920,4920,0
|
||||
20250408,144500,305289061,4920,4905,4920,4905,1095
|
||||
20250408,144400,299917111,4910,4910,4910,4910,0
|
||||
20250408,144300,299917111,4910,4910,4910,4910,0
|
||||
20250408,144200,299917111,4910,4910,4910,4910,0
|
||||
20250408,144100,299917111,4910,4910,4910,4910,0
|
||||
20250408,144000,299917111,4910,4910,4910,4910,0
|
||||
20250408,143900,299917111,4910,4910,4910,4910,0
|
||||
20250408,143800,299917111,4910,4910,4910,4910,595
|
||||
20250408,143700,296995661,4910,4910,4910,4910,20
|
||||
20250408,143600,296897461,4920,4920,4920,4920,0
|
||||
20250408,143500,296897461,4920,4915,4920,4915,225
|
||||
20250408,143400,295791446,4920,4920,4920,4920,0
|
||||
20250408,143300,295791446,4920,4910,4920,4880,1458
|
||||
20250408,143200,288642634,4915,4915,4915,4915,0
|
||||
20250408,143100,288642634,4915,4915,4915,4915,2
|
||||
20250408,143000,288632804,4912,4912,4912,4912,1
|
||||
20250408,142900,288627892,4920,4920,4920,4920,14
|
||||
20250408,142800,288559012,4920,4920,4920,4920,0
|
||||
20250408,142700,288559012,4920,4920,4920,4920,0
|
||||
20250408,142600,288559012,4920,4920,4920,4920,0
|
||||
20250408,142500,288559012,4920,4920,4920,4920,0
|
||||
20250408,142400,288559012,4920,4920,4920,4920,0
|
||||
20250408,142300,288559012,4920,4915,4920,4915,224
|
||||
20250408,142200,287458037,4920,4920,4920,4920,0
|
||||
20250408,142100,287458037,4920,4920,4920,4920,0
|
||||
20250408,142000,287458037,4920,4920,4920,4920,0
|
||||
20250408,141900,287458037,4920,4915,4920,4915,238
|
||||
20250408,141800,286288242,4935,4925,4935,4915,288
|
||||
20250408,141700,284871922,4935,4935,4935,4935,0
|
||||
20250408,141600,284871922,4935,4935,4935,4935,0
|
||||
20250408,141500,284871922,4935,4935,4935,4935,0
|
||||
20250408,141400,284871922,4935,4935,4935,4935,2
|
||||
20250408,141300,284862052,4935,4935,4935,4935,0
|
||||
20250408,141200,284862052,4935,4935,4935,4935,2
|
||||
20250408,141100,284852182,4920,4920,4920,4920,0
|
||||
20250408,141000,284852182,4920,4920,4920,4920,1
|
||||
20250408,140900,284847262,4920,4920,4935,4920,12
|
||||
20250408,140800,284788072,4935,4935,4935,4935,0
|
||||
20250408,140700,284788072,4935,4935,4935,4935,0
|
||||
20250408,140600,284788072,4935,4935,4935,4935,0
|
||||
20250408,140500,284788072,4935,4935,4935,4935,0
|
||||
20250408,140400,284788072,4935,4935,4935,4935,15
|
||||
20250408,140300,284714047,4935,4935,4935,4935,13
|
||||
20250408,140200,284649892,4935,4935,4935,4935,6
|
||||
20250408,140100,284620282,4935,4935,4935,4935,58
|
||||
20250408,140000,284334052,4935,4935,4935,4935,0
|
||||
20250408,135900,284334052,4935,4935,4935,4935,0
|
||||
20250408,135800,284334052,4935,4935,4935,4935,0
|
||||
20250408,135700,284334052,4935,4920,4935,4920,430
|
||||
20250408,135600,282216452,4925,4925,4925,4925,0
|
||||
20250408,135500,282216452,4925,4925,4925,4925,1
|
||||
20250408,135400,282211527,4925,4925,4925,4925,9
|
||||
20250408,135300,282167202,4925,4925,4925,4925,7
|
||||
20250408,135200,282132727,4925,4920,4925,4920,91
|
||||
20250408,135100,281684977,4920,4900,4920,4900,600
|
||||
20250408,135000,278736852,4900,4900,4900,4900,0
|
||||
20250408,134900,278736852,4900,4900,4900,4900,0
|
||||
20250408,134800,278736852,4900,4900,4900,4900,23
|
||||
20250408,134700,278624152,4885,4885,4885,4885,100
|
||||
20250408,134600,278135652,4885,4885,4885,4885,10
|
||||
20250408,134500,278086802,4900,4900,4900,4900,0
|
||||
20250408,134400,278086802,4900,4900,4900,4900,0
|
||||
20250408,134300,278086802,4900,4900,4900,4900,22
|
||||
20250408,134200,277979002,4895,4895,4895,4895,0
|
||||
20250408,134100,277979002,4895,4895,4895,4895,0
|
||||
20250408,134000,277979002,4895,4895,4895,4895,0
|
||||
20250408,133900,277979002,4895,4915,4915,4895,776
|
||||
20250408,133800,274175267,4915,4915,4915,4915,0
|
||||
20250408,133700,274175267,4915,4915,4915,4915,0
|
||||
20250408,133600,274175267,4915,4915,4915,4915,0
|
||||
20250408,133500,274175267,4915,4915,4915,4915,0
|
||||
20250408,133400,274175267,4915,4915,4915,4905,2211
|
||||
20250408,133300,263322952,4910,4915,4915,4910,227
|
||||
20250408,133200,262208337,4920,4920,4920,4920,0
|
||||
20250408,133100,262208337,4920,4920,4920,4910,488
|
||||
20250408,133000,259810872,4925,4920,4925,4920,175
|
||||
20250408,132900,258949787,4925,4925,4925,4925,0
|
||||
20250408,132800,258949787,4925,4925,4925,4925,0
|
||||
20250408,132700,258949787,4925,4925,4925,4925,10
|
||||
20250408,132600,258900537,4925,4920,4925,4920,21
|
||||
20250408,132500,258797147,4925,4925,4925,4925,0
|
||||
20250408,132400,258797147,4925,4925,4925,4925,0
|
||||
20250408,132300,258797147,4925,4925,4925,4925,0
|
||||
20250408,132200,258797147,4925,4925,4925,4925,1
|
||||
20250408,132100,258792222,4910,4910,4910,4910,0
|
||||
20250408,132000,258792222,4910,4910,4910,4910,0
|
||||
20250408,131900,258792222,4910,4910,4910,4910,5
|
||||
20250408,131800,258767672,4925,4925,4925,4925,35
|
||||
20250408,131700,258595297,4925,4925,4925,4925,0
|
||||
20250408,131600,258595297,4925,4925,4925,4925,0
|
||||
20250408,131500,258595297,4925,4910,4925,4910,620
|
||||
20250408,131400,255549307,4910,4910,4910,4910,337
|
||||
20250408,131300,253894637,4915,4915,4915,4915,0
|
||||
20250408,131200,253894637,4915,4915,4915,4915,20
|
||||
20250408,131100,253796337,4910,4910,4910,4910,6
|
||||
20250408,131000,253766877,4915,4915,4915,4915,0
|
||||
20250408,130900,253766877,4915,4912,4915,4910,1615
|
||||
20250408,130800,245836270,4912,4912,4912,4912,0
|
||||
20250408,130700,245836270,4912,4912,4912,4912,416
|
||||
20250408,130600,243792878,4912,4912,4912,4912,3
|
||||
20250408,130500,243778142,4915,4915,4915,4915,0
|
||||
20250408,130400,243778142,4915,4915,4915,4915,53
|
||||
20250408,130300,243517647,4915,4915,4915,4915,105
|
||||
20250408,130200,243001572,4915,4915,4915,4915,0
|
||||
20250408,130100,243001572,4915,4915,4915,4915,0
|
||||
20250408,130000,243001572,4915,4915,4915,4915,1
|
||||
20250408,125900,242996657,4915,4915,4915,4910,453
|
||||
20250408,125800,240770212,4910,4910,4910,4910,260
|
||||
20250408,125700,239493612,4915,4915,4915,4915,0
|
||||
20250408,125600,239493612,4915,4915,4917,4915,354
|
||||
20250408,125500,237753660,4920,4920,4920,4920,0
|
||||
20250408,125400,237753660,4920,4920,4920,4920,8
|
||||
20250408,125300,237714300,4922,4925,4925,4922,88
|
||||
20250408,125200,237280906,4925,4925,4925,4925,0
|
||||
20250408,125100,237280906,4925,4925,4925,4925,0
|
||||
20250408,125000,237280906,4925,4930,4930,4925,168
|
||||
20250408,124900,236452751,4940,4940,4940,4940,0
|
||||
20250408,124800,236452751,4940,4940,4940,4940,0
|
||||
20250408,124700,236452751,4940,4940,4940,4940,0
|
||||
20250408,124600,236452751,4940,4940,4940,4940,0
|
||||
20250408,124500,236452751,4940,4940,4940,4940,0
|
||||
20250408,124400,236452751,4940,4940,4940,4940,0
|
||||
20250408,124300,236452751,4940,4940,4940,4940,0
|
||||
20250408,124200,236452751,4940,4940,4940,4940,2
|
||||
20250408,124100,236442871,4945,4945,4945,4945,1
|
||||
20250408,124000,236437926,4945,4945,4945,4945,0
|
||||
20250408,123900,236437926,4945,4945,4945,4945,6
|
||||
20250408,123800,236408256,4945,4945,4945,4945,0
|
||||
20250408,123700,236408256,4945,4945,4945,4945,0
|
||||
20250408,123600,236408256,4945,4950,4950,4945,10
|
||||
20250408,123500,236358796,4965,4965,4965,4965,0
|
||||
20250408,123400,236358796,4965,4965,4965,4965,0
|
||||
20250408,123300,236358796,4965,4965,4965,4950,27
|
||||
20250408,123200,236225101,4950,4950,4950,4950,2
|
||||
20250408,123100,236215201,4965,4965,4965,4965,0
|
||||
20250408,123000,236215201,4965,4965,4965,4965,0
|
||||
20250408,122900,236215201,4965,4965,4965,4965,0
|
||||
20250408,122800,236215201,4965,4965,4965,4965,0
|
||||
20250408,122700,236215201,4965,4965,4965,4965,0
|
||||
20250408,122600,236215201,4965,4950,4965,4950,69
|
||||
20250408,122500,235873501,4965,4965,4965,4965,3
|
||||
20250408,122400,235858606,4950,4950,4950,4950,17
|
||||
20250408,122300,235774456,4970,4970,4970,4970,0
|
||||
20250408,122200,235774456,4970,4960,4970,4960,70
|
||||
20250408,122100,235427236,4970,4970,4970,4970,1
|
||||
20250408,122000,235422266,4970,4970,4970,4970,0
|
||||
20250408,121900,235422266,4970,4970,4970,4970,0
|
||||
20250408,121800,235422266,4970,4970,4970,4970,0
|
||||
20250408,121700,235422266,4970,4970,4970,4970,0
|
||||
20250408,121600,235422266,4970,4970,4970,4970,130
|
||||
20250408,121500,234776166,4980,4980,4980,4980,0
|
||||
20250408,121400,234776166,4980,4980,4980,4980,0
|
||||
20250408,121300,234776166,4980,4955,4980,4950,341
|
||||
20250408,121200,233086106,4970,4955,4970,4955,127
|
||||
20250408,121100,232456416,4970,4960,4970,4960,102
|
||||
20250408,121000,231950476,4970,4970,4970,4970,0
|
||||
20250408,120900,231950476,4970,4970,4970,4970,50
|
||||
20250408,120800,231701976,4970,4970,4970,4970,0
|
||||
20250408,120700,231701976,4970,4970,4970,4970,0
|
||||
20250408,120600,231701976,4970,4970,4970,4970,3
|
||||
20250408,120500,231687066,4960,4960,4970,4960,10
|
||||
20250408,120400,231637436,4970,4970,4970,4970,0
|
||||
20250408,120300,231637436,4970,4970,4970,4970,0
|
||||
20250408,120200,231637436,4970,4960,4970,4960,201
|
||||
20250408,120100,230639996,4960,4955,4960,4955,5
|
||||
20250408,120000,230615206,4960,4960,4960,4960,7
|
||||
20250408,115900,230580486,4955,4955,4955,4955,0
|
||||
20250408,115800,230580486,4955,4955,4955,4955,0
|
||||
20250408,115700,230580486,4955,4955,4955,4955,0
|
||||
20250408,115600,230580486,4955,4955,4955,4955,0
|
||||
20250408,115500,230580486,4955,4955,4955,4955,1
|
||||
20250408,115400,230575531,4965,4960,4965,4945,352
|
||||
20250408,115300,228832691,4965,4965,4965,4965,76
|
||||
20250408,115200,228455351,4965,4965,4965,4965,0
|
||||
20250408,115100,228455351,4965,4965,4965,4965,2
|
||||
20250408,115000,228445421,4965,4965,4965,4965,0
|
||||
20250408,114900,228445421,4965,4965,4965,4965,0
|
||||
20250408,114800,228445421,4965,4965,4965,4965,0
|
||||
20250408,114700,228445421,4965,4965,4965,4965,0
|
||||
20250408,114600,228445421,4965,4965,4965,4965,1
|
||||
20250408,114500,228440456,4970,4970,4970,4970,0
|
||||
20250408,114400,228440456,4970,4970,4970,4970,0
|
||||
20250408,114300,228440456,4970,4970,4970,4970,0
|
||||
20250408,114200,228440456,4970,4970,4970,4970,0
|
||||
20250408,114100,228440456,4970,4970,4970,4970,0
|
||||
20250408,114000,228440456,4970,4970,4970,4970,0
|
||||
20250408,113900,228440456,4970,4970,4970,4970,0
|
||||
20250408,113800,228440456,4970,4970,4970,4970,0
|
||||
20250408,113700,228440456,4970,4970,4970,4970,0
|
||||
20250408,113600,228440456,4970,4970,4970,4970,0
|
||||
20250408,113500,228440456,4970,4970,4970,4970,1
|
||||
20250408,113400,228435486,4970,4970,4970,4970,72
|
||||
20250408,113300,228077646,4972,4972,4972,4972,118
|
||||
20250408,113200,227490950,4977,4980,4980,4977,60
|
||||
20250408,113100,227192180,4985,4985,4985,4985,55
|
||||
20250408,113000,226918005,4985,4985,4985,4985,0
|
||||
20250408,112900,226918005,4985,4990,4990,4985,300
|
||||
20250408,112800,225421730,4995,4995,4995,4995,0
|
||||
20250408,112700,225421730,4995,4995,4995,4995,2
|
||||
20250408,112600,225411740,4990,4990,4990,4990,0
|
||||
20250408,112500,225411740,4990,4990,4990,4990,0
|
||||
20250408,112400,225411740,4990,4990,4990,4990,4
|
||||
20250408,112300,225391780,4990,4990,4990,4990,0
|
||||
20250408,112200,225391780,4990,4990,4990,4990,0
|
||||
20250408,112100,225391780,4990,4990,4990,4990,0
|
||||
20250408,112000,225391780,4990,4990,4990,4990,0
|
||||
20250408,111900,225391780,4990,4990,4990,4990,0
|
||||
20250408,111800,225391780,4990,4990,4990,4990,2
|
||||
20250408,111700,225381800,5000,5000,5000,5000,2
|
||||
20250408,111600,225371800,4985,4985,4985,4985,0
|
||||
20250408,111500,225371800,4985,5000,5000,4985,12
|
||||
20250408,111400,225311965,4995,4995,4995,4995,0
|
||||
20250408,111300,225311965,4995,5010,5010,4995,16
|
||||
20250408,111200,225232000,5010,5010,5010,5010,0
|
||||
20250408,111100,225232000,5010,5010,5010,5010,106
|
||||
20250408,111000,224700940,5030,5010,5030,4905,1105
|
||||
20250408,110900,219194120,5040,5040,5040,5040,0
|
||||
20250408,110800,219194120,5040,5040,5040,5040,0
|
||||
20250408,110700,219194120,5040,5040,5040,5040,0
|
||||
20250408,110600,219194120,5040,5040,5040,5040,1
|
||||
20250408,110500,219189080,5030,5030,5030,5030,100
|
||||
20250408,110400,218686080,5040,5030,5040,5030,205
|
||||
20250408,110300,217654810,5020,5020,5020,5020,60
|
||||
20250408,110200,217353610,5030,5030,5030,5030,0
|
||||
20250408,110100,217353610,5030,5030,5030,5030,244
|
||||
20250408,110000,216126290,5030,5030,5030,5030,871
|
||||
20250408,105900,211745160,5030,5020,5030,5020,1409
|
||||
20250408,105800,204667390,5020,5020,5020,5020,0
|
||||
20250408,105700,204667390,5020,5020,5020,5020,0
|
||||
20250408,105600,204667390,5020,5010,5020,5010,426
|
||||
20250408,105500,202532280,5010,4990,5010,4990,249
|
||||
20250408,105400,201287320,4985,4980,4990,4980,344
|
||||
20250408,105300,199573740,4980,4980,4980,4980,0
|
||||
20250408,105200,199573740,4980,4980,4980,4980,1
|
||||
20250408,105100,199568760,4975,4975,4975,4975,0
|
||||
20250408,105000,199568760,4975,4975,4975,4975,0
|
||||
20250408,104900,199568760,4975,4975,4975,4975,5
|
||||
20250408,104800,199543885,4980,4975,4980,4975,258
|
||||
20250408,104700,198260165,4970,4980,4980,4965,12
|
||||
20250408,104600,198200565,4980,4980,4980,4980,0
|
||||
20250408,104500,198200565,4980,4980,4980,4980,0
|
||||
20250408,104400,198200565,4980,4980,4980,4980,15
|
||||
20250408,104300,198125865,4980,4980,4980,4980,0
|
||||
20250408,104200,198125865,4980,4990,4990,4980,23
|
||||
20250408,104100,198011245,4980,4990,4990,4980,343
|
||||
20250408,104000,196303075,5000,5000,5000,5000,0
|
||||
20250408,103900,196303075,5000,5000,5000,5000,0
|
||||
20250408,103800,196303075,5000,4980,5000,4980,721
|
||||
20250408,103700,192710965,4975,4975,4975,4975,0
|
||||
20250408,103600,192710965,4975,4975,4975,4975,20
|
||||
20250408,103500,192611465,4975,4975,4975,4975,182
|
||||
20250408,103400,191706015,4980,4980,4980,4980,0
|
||||
20250408,103300,191706015,4980,4980,4980,4980,0
|
||||
20250408,103200,191706015,4980,4980,4980,4980,38
|
||||
20250408,103100,191516775,4980,4960,5000,4960,521
|
||||
20250408,103000,188921275,4960,4960,4960,4960,5
|
||||
20250408,102900,188896475,4960,4955,4960,4955,2
|
||||
20250408,102800,188886560,4955,4955,4955,4955,5
|
||||
20250408,102700,188861785,4965,4960,4965,4945,20
|
||||
20250408,102600,188762725,4960,4955,4960,4955,4
|
||||
20250408,102500,188742895,4950,4950,4955,4950,212
|
||||
20250408,102400,187693455,4950,4950,5010,4945,1838
|
||||
20250408,102300,178550615,4935,4935,4950,4935,620
|
||||
20250408,102200,175485255,4950,4955,4955,4950,33
|
||||
20250408,102100,175321900,4955,4935,4955,4935,404
|
||||
20250408,102000,173328120,4955,4945,4955,4935,540
|
||||
20250408,101900,170658990,4930,4950,4950,4930,202
|
||||
20250408,101800,169661510,4950,4950,4950,4950,0
|
||||
20250408,101700,169661510,4950,4965,4965,4950,146
|
||||
20250408,101600,168937330,4975,4975,4980,4975,29
|
||||
20250408,101500,168792925,4985,4975,4985,4975,1175
|
||||
20250408,101400,162942100,4960,4960,4960,4960,200
|
||||
20250408,101300,161950100,4980,4980,4980,4980,0
|
||||
20250408,101200,161950100,4980,4980,4980,4980,1
|
||||
20250408,101100,161945120,4980,4980,4980,4980,1
|
||||
20250408,101000,161940140,4980,4950,4980,4950,4197
|
||||
20250408,100900,141145660,4935,4935,4935,4935,2
|
||||
20250408,100800,141135790,4940,4950,4950,4940,11
|
||||
20250408,100700,141081440,4950,4950,4950,4950,0
|
||||
20250408,100600,141081440,4950,4950,4950,4950,0
|
||||
20250408,100500,141081440,4950,4950,4950,4945,1296
|
||||
20250408,100400,134666450,4960,4965,4965,4960,47
|
||||
20250408,100300,134433325,4980,4970,4980,4970,256
|
||||
20250408,100200,133160785,4990,4980,4990,4980,11
|
||||
20250408,100100,133105905,4970,4985,4995,4970,397
|
||||
20250408,100000,131127260,5010,4985,5010,4970,2383
|
||||
20250408,095900,119251330,4985,4995,4995,4985,355
|
||||
20250408,095800,117480025,4995,4995,4995,4995,0
|
||||
20250408,095700,117480025,4995,5000,5000,4995,545
|
||||
20250408,095600,114755040,5000,5000,5000,5000,0
|
||||
20250408,095500,114755040,5000,4995,5000,4995,62
|
||||
20250408,095400,114445320,5000,4995,5000,4995,295
|
||||
20250408,095300,112971065,5010,5010,5010,5010,0
|
||||
20250408,095200,112971065,5010,5010,5010,5010,0
|
||||
20250408,095100,112971065,5010,5010,5010,5010,0
|
||||
20250408,095000,112971065,5010,5010,5010,5010,0
|
||||
20250408,094900,112971065,5010,5010,5010,5010,0
|
||||
20250408,094800,112971065,5010,4990,5010,4990,163
|
||||
20250408,094700,112157315,5010,5010,5010,5010,0
|
||||
20250408,094600,112157315,5010,5010,5010,5010,0
|
||||
20250408,094500,112157315,5010,5010,5010,5010,2
|
||||
20250408,094400,112147295,5010,5010,5010,5010,4
|
||||
20250408,094300,112127255,5010,5020,5020,5010,90
|
||||
20250408,094200,111675785,5010,5010,5020,5010,1671
|
||||
20250408,094100,103300475,5010,5010,5010,5010,0
|
||||
20250408,094000,103300475,5010,4990,5010,4990,100
|
||||
20250408,093900,102801455,4990,5010,5010,4990,287
|
||||
20250408,093800,101363625,5010,4990,5010,4990,772
|
||||
20250408,093700,97509945,5010,4990,5010,4990,246
|
||||
20250408,093600,96281485,5010,4990,5010,4990,63
|
||||
20250408,093500,95967095,4995,5010,5020,4995,154
|
||||
20250408,093400,95197590,5020,5020,5020,5020,0
|
||||
20250408,093300,95197590,5020,4995,5020,4995,548
|
||||
20250408,093200,92459130,5000,5000,5000,5000,150
|
||||
20250408,093100,91709130,5000,5020,5020,5000,43
|
||||
20250408,093000,91494110,5020,5020,5020,5020,1
|
||||
20250408,092900,91489090,5010,5010,5010,5010,0
|
||||
20250408,092800,91489090,5010,5010,5020,5010,600
|
||||
20250408,092700,88482630,5010,5010,5010,5010,0
|
||||
20250408,092600,88482630,5010,5010,5010,5010,5
|
||||
20250408,092500,88457580,5020,5020,5020,5020,30
|
||||
20250408,092400,88306980,5030,5030,5030,5030,0
|
||||
20250408,092300,88306980,5030,4990,5030,4990,4466
|
||||
20250408,092200,65959010,4995,5000,5000,4995,45
|
||||
20250408,092100,65734030,5000,5000,5000,5000,265
|
||||
20250408,092000,64409030,5000,5000,5000,5000,1
|
||||
20250408,091900,64404030,5010,5010,5010,5010,76
|
||||
20250408,091800,64023270,5010,4980,5010,4965,659
|
||||
20250408,091700,60739765,4980,4965,4980,4965,103
|
||||
20250408,091600,60227620,4965,4975,4975,4965,260
|
||||
20250408,091500,58934170,4985,4985,4985,4985,47
|
||||
20250408,091400,58699875,4985,4985,4985,4985,19
|
||||
20250408,091300,58605160,5010,4990,5010,4985,757
|
||||
20250408,091200,54828590,5010,4995,5010,4995,411
|
||||
20250408,091100,52773245,4995,4995,4995,4995,9
|
||||
20250408,091000,52728290,4990,4990,4990,4990,200
|
||||
20250408,090900,51730290,5020,5020,5030,5020,251
|
||||
20250408,090800,50470170,5040,4970,5040,4970,1230
|
||||
20250408,090700,44343855,4975,4970,4975,4970,556
|
||||
20250408,090600,41578755,4975,4985,4985,4925,685
|
||||
20250408,090500,38200465,4965,4950,4965,4950,581
|
||||
20250408,090400,35320300,4950,4950,4950,4950,938
|
||||
20250408,090300,30677200,4960,4920,4960,4920,1805
|
||||
20250408,090200,21753740,4920,4895,4920,4895,106
|
||||
20250408,090100,21233440,4875,4920,4955,4875,1997
|
||||
20250408,090000,11441920,4915,4900,4965,4900,2325
|
||||
|
Reference in New Issue
Block a user