Update 2025-04-08 2740 candle_min
This commit is contained in:
653
101170/min/candle-20250408.csv
Normal file
653
101170/min/candle-20250408.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,195000,301129215,4510,4510,4510,4510,0
|
||||
20250408,194900,301129215,4510,4510,4510,4510,0
|
||||
20250408,194800,301129215,4510,4510,4510,4510,0
|
||||
20250408,194700,301129215,4510,4510,4510,4510,0
|
||||
20250408,194600,301129215,4510,4510,4510,4510,0
|
||||
20250408,194500,301129215,4510,4510,4510,4510,0
|
||||
20250408,194400,301129215,4510,4510,4510,4510,0
|
||||
20250408,194300,301129215,4510,4510,4510,4510,0
|
||||
20250408,194200,301129215,4510,4510,4510,4510,0
|
||||
20250408,194100,301129215,4510,4510,4510,4510,0
|
||||
20250408,194000,301129215,4510,4510,4510,4510,0
|
||||
20250408,193900,301129215,4510,4510,4510,4510,0
|
||||
20250408,193800,301129215,4510,4510,4510,4510,0
|
||||
20250408,193700,301129215,4510,4510,4510,4510,0
|
||||
20250408,193600,301129215,4510,4510,4510,4510,0
|
||||
20250408,193500,301129215,4510,4510,4510,4510,0
|
||||
20250408,193400,301129215,4510,4510,4510,4510,0
|
||||
20250408,193300,301129215,4510,4510,4510,4510,0
|
||||
20250408,193200,301129215,4510,4510,4510,4510,0
|
||||
20250408,193100,301129215,4510,4510,4510,4510,0
|
||||
20250408,193000,301129215,4510,4510,4510,4510,0
|
||||
20250408,192900,301129215,4510,4510,4510,4510,0
|
||||
20250408,192800,301129215,4510,4510,4510,4510,0
|
||||
20250408,192700,301129215,4510,4510,4510,4510,0
|
||||
20250408,192600,301129215,4510,4510,4510,4510,0
|
||||
20250408,192500,301129215,4510,4510,4510,4510,0
|
||||
20250408,192400,301129215,4510,4510,4510,4510,0
|
||||
20250408,192300,301129215,4510,4510,4510,4510,0
|
||||
20250408,192200,301129215,4510,4510,4510,4510,0
|
||||
20250408,192100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,192000,301129215,4510,4510,4510,4510,0
|
||||
20250408,191900,301129215,4510,4510,4510,4510,0
|
||||
20250408,191800,301129215,4510,4510,4510,4510,0
|
||||
20250408,191700,301129215,4510,4510,4510,4510,0
|
||||
20250408,191600,301129215,4510,4510,4510,4510,0
|
||||
20250408,191500,301129215,4510,4510,4510,4510,0
|
||||
20250408,191400,301129215,4510,4510,4510,4510,0
|
||||
20250408,191300,301129215,4510,4510,4510,4510,0
|
||||
20250408,191200,301129215,4510,4510,4510,4510,0
|
||||
20250408,191100,301129215,4510,4510,4510,4510,0
|
||||
20250408,191000,301129215,4510,4510,4510,4510,0
|
||||
20250408,190900,301129215,4510,4510,4510,4510,0
|
||||
20250408,190800,301129215,4510,4510,4510,4510,0
|
||||
20250408,190700,301129215,4510,4510,4510,4510,0
|
||||
20250408,190600,301129215,4510,4510,4510,4510,0
|
||||
20250408,190500,301129215,4510,4510,4510,4510,0
|
||||
20250408,190400,301129215,4510,4510,4510,4510,0
|
||||
20250408,190300,301129215,4510,4510,4510,4510,0
|
||||
20250408,190200,301129215,4510,4510,4510,4510,0
|
||||
20250408,190100,301129215,4510,4510,4510,4510,0
|
||||
20250408,190000,301129215,4510,4510,4510,4510,0
|
||||
20250408,185900,301129215,4510,4510,4510,4510,0
|
||||
20250408,185800,301129215,4510,4510,4510,4510,0
|
||||
20250408,185700,301129215,4510,4510,4510,4510,0
|
||||
20250408,185600,301129215,4510,4510,4510,4510,0
|
||||
20250408,185500,301129215,4510,4510,4510,4510,0
|
||||
20250408,185400,301129215,4510,4510,4510,4510,0
|
||||
20250408,185300,301129215,4510,4510,4510,4510,0
|
||||
20250408,185200,301129215,4510,4510,4510,4510,0
|
||||
20250408,185100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,185000,301129215,4510,4510,4510,4510,0
|
||||
20250408,184900,301129215,4510,4510,4510,4510,0
|
||||
20250408,184800,301129215,4510,4510,4510,4510,0
|
||||
20250408,184700,301129215,4510,4510,4510,4510,0
|
||||
20250408,184600,301129215,4510,4510,4510,4510,0
|
||||
20250408,184500,301129215,4510,4510,4510,4510,0
|
||||
20250408,184400,301129215,4510,4510,4510,4510,0
|
||||
20250408,184300,301129215,4510,4510,4510,4510,0
|
||||
20250408,184200,301129215,4510,4510,4510,4510,0
|
||||
20250408,184100,301129215,4510,4510,4510,4510,0
|
||||
20250408,184000,301129215,4510,4510,4510,4510,0
|
||||
20250408,183900,301129215,4510,4510,4510,4510,0
|
||||
20250408,183800,301129215,4510,4510,4510,4510,0
|
||||
20250408,183700,301129215,4510,4510,4510,4510,0
|
||||
20250408,183600,301129215,4510,4510,4510,4510,0
|
||||
20250408,183500,301129215,4510,4510,4510,4510,0
|
||||
20250408,183400,301129215,4510,4510,4510,4510,0
|
||||
20250408,183300,301129215,4510,4510,4510,4510,0
|
||||
20250408,183200,301129215,4510,4510,4510,4510,0
|
||||
20250408,183100,301129215,4510,4510,4510,4510,0
|
||||
20250408,183000,301129215,4510,4510,4510,4510,0
|
||||
20250408,182900,301129215,4510,4510,4510,4510,0
|
||||
20250408,182800,301129215,4510,4510,4510,4510,0
|
||||
20250408,182700,301129215,4510,4510,4510,4510,0
|
||||
20250408,182600,301129215,4510,4510,4510,4510,0
|
||||
20250408,182500,301129215,4510,4510,4510,4510,0
|
||||
20250408,182400,301129215,4510,4510,4510,4510,0
|
||||
20250408,182300,301129215,4510,4510,4510,4510,0
|
||||
20250408,182200,301129215,4510,4510,4510,4510,0
|
||||
20250408,182100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,182000,301129215,4510,4510,4510,4510,0
|
||||
20250408,181900,301129215,4510,4510,4510,4510,0
|
||||
20250408,181800,301129215,4510,4510,4510,4510,0
|
||||
20250408,181700,301129215,4510,4510,4510,4510,0
|
||||
20250408,181600,301129215,4510,4510,4510,4510,0
|
||||
20250408,181500,301129215,4510,4510,4510,4510,0
|
||||
20250408,181400,301129215,4510,4510,4510,4510,0
|
||||
20250408,181300,301129215,4510,4510,4510,4510,0
|
||||
20250408,181200,301129215,4510,4510,4510,4510,0
|
||||
20250408,181100,301129215,4510,4510,4510,4510,0
|
||||
20250408,181000,301129215,4510,4510,4510,4510,0
|
||||
20250408,180900,301129215,4510,4510,4510,4510,0
|
||||
20250408,180800,301129215,4510,4510,4510,4510,0
|
||||
20250408,180700,301129215,4510,4510,4510,4510,0
|
||||
20250408,180600,301129215,4510,4510,4510,4510,0
|
||||
20250408,180500,301129215,4510,4510,4510,4510,0
|
||||
20250408,180400,301129215,4510,4510,4510,4510,0
|
||||
20250408,180300,301129215,4510,4510,4510,4510,0
|
||||
20250408,180200,301129215,4510,4510,4510,4510,0
|
||||
20250408,180100,301129215,4510,4510,4510,4510,0
|
||||
20250408,180000,301129215,4510,4510,4510,4510,0
|
||||
20250408,175900,301129215,4510,4510,4510,4510,0
|
||||
20250408,175800,301129215,4510,4510,4510,4510,0
|
||||
20250408,175700,301129215,4510,4510,4510,4510,0
|
||||
20250408,175600,301129215,4510,4510,4510,4510,0
|
||||
20250408,175500,301129215,4510,4510,4510,4510,0
|
||||
20250408,175400,301129215,4510,4510,4510,4510,0
|
||||
20250408,175300,301129215,4510,4510,4510,4510,0
|
||||
20250408,175200,301129215,4510,4510,4510,4510,0
|
||||
20250408,175100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,175000,301129215,4510,4510,4510,4510,0
|
||||
20250408,174900,301129215,4510,4510,4510,4510,0
|
||||
20250408,174800,301129215,4510,4510,4510,4510,0
|
||||
20250408,174700,301129215,4510,4510,4510,4510,0
|
||||
20250408,174600,301129215,4510,4510,4510,4510,0
|
||||
20250408,174500,301129215,4510,4510,4510,4510,0
|
||||
20250408,174400,301129215,4510,4510,4510,4510,0
|
||||
20250408,174300,301129215,4510,4510,4510,4510,0
|
||||
20250408,174200,301129215,4510,4510,4510,4510,0
|
||||
20250408,174100,301129215,4510,4510,4510,4510,0
|
||||
20250408,174000,301129215,4510,4510,4510,4510,0
|
||||
20250408,173900,301129215,4510,4510,4510,4510,0
|
||||
20250408,173800,301129215,4510,4510,4510,4510,0
|
||||
20250408,173700,301129215,4510,4510,4510,4510,0
|
||||
20250408,173600,301129215,4510,4510,4510,4510,0
|
||||
20250408,173500,301129215,4510,4510,4510,4510,0
|
||||
20250408,173400,301129215,4510,4510,4510,4510,0
|
||||
20250408,173300,301129215,4510,4510,4510,4510,0
|
||||
20250408,173200,301129215,4510,4510,4510,4510,0
|
||||
20250408,173100,301129215,4510,4510,4510,4510,0
|
||||
20250408,173000,301129215,4510,4510,4510,4510,0
|
||||
20250408,172900,301129215,4510,4510,4510,4510,0
|
||||
20250408,172800,301129215,4510,4510,4510,4510,0
|
||||
20250408,172700,301129215,4510,4510,4510,4510,0
|
||||
20250408,172600,301129215,4510,4510,4510,4510,0
|
||||
20250408,172500,301129215,4510,4510,4510,4510,0
|
||||
20250408,172400,301129215,4510,4510,4510,4510,0
|
||||
20250408,172300,301129215,4510,4510,4510,4510,0
|
||||
20250408,172200,301129215,4510,4510,4510,4510,0
|
||||
20250408,172100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,172000,301129215,4510,4510,4510,4510,0
|
||||
20250408,171900,301129215,4510,4510,4510,4510,0
|
||||
20250408,171800,301129215,4510,4510,4510,4510,0
|
||||
20250408,171700,301129215,4510,4510,4510,4510,0
|
||||
20250408,171600,301129215,4510,4510,4510,4510,0
|
||||
20250408,171500,301129215,4510,4510,4510,4510,0
|
||||
20250408,171400,301129215,4510,4510,4510,4510,0
|
||||
20250408,171300,301129215,4510,4510,4510,4510,0
|
||||
20250408,171200,301129215,4510,4510,4510,4510,0
|
||||
20250408,171100,301129215,4510,4510,4510,4510,0
|
||||
20250408,171000,301129215,4510,4510,4510,4510,0
|
||||
20250408,170900,301129215,4510,4510,4510,4510,0
|
||||
20250408,170800,301129215,4510,4510,4510,4510,0
|
||||
20250408,170700,301129215,4510,4510,4510,4510,0
|
||||
20250408,170600,301129215,4510,4510,4510,4510,0
|
||||
20250408,170500,301129215,4510,4510,4510,4510,0
|
||||
20250408,170400,301129215,4510,4510,4510,4510,0
|
||||
20250408,170300,301129215,4510,4510,4510,4510,0
|
||||
20250408,170200,301129215,4510,4510,4510,4510,0
|
||||
20250408,170100,301129215,4510,4510,4510,4510,0
|
||||
20250408,170000,301129215,4510,4510,4510,4510,0
|
||||
20250408,165900,301129215,4510,4510,4510,4510,0
|
||||
20250408,165800,301129215,4510,4510,4510,4510,0
|
||||
20250408,165700,301129215,4510,4510,4510,4510,0
|
||||
20250408,165600,301129215,4510,4510,4510,4510,0
|
||||
20250408,165500,301129215,4510,4510,4510,4510,0
|
||||
20250408,165400,301129215,4510,4510,4510,4510,0
|
||||
20250408,165300,301129215,4510,4510,4510,4510,0
|
||||
20250408,165200,301129215,4510,4510,4510,4510,0
|
||||
20250408,165100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,165000,301129215,4510,4510,4510,4510,0
|
||||
20250408,164900,301129215,4510,4510,4510,4510,0
|
||||
20250408,164800,301129215,4510,4510,4510,4510,0
|
||||
20250408,164700,301129215,4510,4510,4510,4510,0
|
||||
20250408,164600,301129215,4510,4510,4510,4510,0
|
||||
20250408,164500,301129215,4510,4510,4510,4510,0
|
||||
20250408,164400,301129215,4510,4510,4510,4510,0
|
||||
20250408,164300,301129215,4510,4510,4510,4510,0
|
||||
20250408,164200,301129215,4510,4510,4510,4510,0
|
||||
20250408,164100,301129215,4510,4510,4510,4510,0
|
||||
20250408,164000,301129215,4510,4510,4510,4510,0
|
||||
20250408,163900,301129215,4510,4510,4510,4510,0
|
||||
20250408,163800,301129215,4510,4510,4510,4510,0
|
||||
20250408,163700,301129215,4510,4510,4510,4510,0
|
||||
20250408,163600,301129215,4510,4510,4510,4510,0
|
||||
20250408,163500,301129215,4510,4510,4510,4510,0
|
||||
20250408,163400,301129215,4510,4510,4510,4510,0
|
||||
20250408,163300,301129215,4510,4510,4510,4510,0
|
||||
20250408,163200,301129215,4510,4510,4510,4510,0
|
||||
20250408,163100,301129215,4510,4510,4510,4510,0
|
||||
20250408,163000,301129215,4510,4510,4510,4510,0
|
||||
20250408,162900,301129215,4510,4510,4510,4510,0
|
||||
20250408,162800,301129215,4510,4510,4510,4510,0
|
||||
20250408,162700,301129215,4510,4510,4510,4510,0
|
||||
20250408,162600,301129215,4510,4510,4510,4510,0
|
||||
20250408,162500,301129215,4510,4510,4510,4510,0
|
||||
20250408,162400,301129215,4510,4510,4510,4510,0
|
||||
20250408,162300,301129215,4510,4510,4510,4510,0
|
||||
20250408,162200,301129215,4510,4510,4510,4510,0
|
||||
20250408,162100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,162000,301129215,4510,4510,4510,4510,0
|
||||
20250408,161900,301129215,4510,4510,4510,4510,0
|
||||
20250408,161800,301129215,4510,4510,4510,4510,0
|
||||
20250408,161700,301129215,4510,4510,4510,4510,0
|
||||
20250408,161600,301129215,4510,4510,4510,4510,0
|
||||
20250408,161500,301129215,4510,4510,4510,4510,0
|
||||
20250408,161400,301129215,4510,4510,4510,4510,0
|
||||
20250408,161300,301129215,4510,4510,4510,4510,0
|
||||
20250408,161200,301129215,4510,4510,4510,4510,0
|
||||
20250408,161100,301129215,4510,4510,4510,4510,0
|
||||
20250408,161000,301129215,4510,4510,4510,4510,0
|
||||
20250408,160900,301129215,4510,4510,4510,4510,0
|
||||
20250408,160800,301129215,4510,4510,4510,4510,0
|
||||
20250408,160700,301129215,4510,4510,4510,4510,0
|
||||
20250408,160600,301129215,4510,4510,4510,4510,0
|
||||
20250408,160500,301129215,4510,4510,4510,4510,0
|
||||
20250408,160400,301129215,4510,4510,4510,4510,0
|
||||
20250408,160300,301129215,4510,4510,4510,4510,0
|
||||
20250408,160200,301129215,4510,4510,4510,4510,0
|
||||
20250408,160100,301129215,4510,4510,4510,4510,0
|
||||
20250408,160000,301129215,4510,4510,4510,4510,0
|
||||
20250408,155900,301129215,4510,4510,4510,4510,0
|
||||
20250408,155800,301129215,4510,4510,4510,4510,0
|
||||
20250408,155700,301129215,4510,4510,4510,4510,0
|
||||
20250408,155600,301129215,4510,4510,4510,4510,0
|
||||
20250408,155500,301129215,4510,4510,4510,4510,0
|
||||
20250408,155400,301129215,4510,4510,4510,4510,0
|
||||
20250408,155300,301129215,4510,4510,4510,4510,0
|
||||
20250408,155200,301129215,4510,4510,4510,4510,0
|
||||
20250408,155100,301129215,4510,4510,4510,4510,3987
|
||||
20250408,155000,301129215,4510,4510,4510,4510,0
|
||||
20250408,154900,301129215,4510,4510,4510,4510,0
|
||||
20250408,154800,301129215,4510,4510,4510,4510,0
|
||||
20250408,154700,301129215,4510,4510,4510,4510,0
|
||||
20250408,154600,301129215,4510,4510,4510,4510,0
|
||||
20250408,154500,301129215,4510,4510,4510,4510,0
|
||||
20250408,154400,301129215,4510,4510,4510,4510,0
|
||||
20250408,154300,301129215,4510,4510,4510,4510,0
|
||||
20250408,154200,301129215,4510,4510,4510,4510,0
|
||||
20250408,154100,301129215,4510,4510,4510,4510,0
|
||||
20250408,154000,301129215,4510,4510,4510,4510,0
|
||||
20250408,153900,301129215,4510,4510,4510,4510,0
|
||||
20250408,153800,301129215,4510,4510,4510,4510,0
|
||||
20250408,153700,301129215,4510,4510,4510,4510,0
|
||||
20250408,153600,301129215,4510,4510,4510,4510,0
|
||||
20250408,153500,301129215,4510,4510,4510,4510,0
|
||||
20250408,153400,301129215,4510,4510,4510,4510,0
|
||||
20250408,153300,301129215,4510,4510,4510,4510,0
|
||||
20250408,153200,301129215,4510,4510,4510,4510,0
|
||||
20250408,153100,301129215,4510,4510,4510,4510,0
|
||||
20250408,153000,301129215,4510,4510,4510,4510,3987
|
||||
20250408,152900,283147845,4540,4540,4540,4540,0
|
||||
20250408,152800,283147845,4540,4540,4540,4540,0
|
||||
20250408,152700,283147845,4540,4540,4540,4540,0
|
||||
20250408,152600,283147845,4540,4540,4540,4540,0
|
||||
20250408,152500,283147845,4540,4540,4540,4540,0
|
||||
20250408,152400,283147845,4540,4540,4540,4540,0
|
||||
20250408,152300,283147845,4540,4540,4540,4540,0
|
||||
20250408,152200,283147845,4540,4540,4540,4540,0
|
||||
20250408,152100,283147845,4540,4540,4540,4540,0
|
||||
20250408,152000,283147845,4540,4540,4540,4540,0
|
||||
20250408,151900,283147845,4540,4515,4540,4515,104
|
||||
20250408,151800,282678210,4515,4540,4545,4515,393
|
||||
20250408,151700,280893470,4535,4520,4535,4515,3472
|
||||
20250408,151600,265203725,4530,4540,4540,4520,506
|
||||
20250408,151500,262914405,4535,4535,4535,4535,141
|
||||
20250408,151400,262274970,4540,4535,4540,4530,631
|
||||
20250408,151300,259413650,4525,4530,4535,4525,43
|
||||
20250408,151200,259218810,4530,4525,4530,4520,697
|
||||
20250408,151100,256065610,4535,4535,4535,4535,0
|
||||
20250408,151000,256065610,4535,4535,4535,4535,0
|
||||
20250408,150900,256065610,4535,4535,4535,4535,0
|
||||
20250408,150800,256065610,4535,4525,4535,4525,146
|
||||
20250408,150700,255404600,4535,4525,4535,4525,282
|
||||
20250408,150600,254127830,4525,4525,4525,4525,4
|
||||
20250408,150500,254109730,4540,4540,4540,4540,0
|
||||
20250408,150400,254109730,4540,4535,4540,4535,140
|
||||
20250408,150300,253474660,4535,4535,4535,4535,16
|
||||
20250408,150200,253402100,4535,4525,4535,4525,322
|
||||
20250408,150100,251944830,4535,4525,4535,4525,124
|
||||
20250408,150000,251383535,4525,4520,4525,4520,5
|
||||
20250408,145900,251360930,4530,4520,4530,4520,187
|
||||
20250408,145800,250515350,4530,4530,4530,4520,276
|
||||
20250408,145700,249267280,4530,4530,4530,4530,50
|
||||
20250408,145600,249040780,4530,4530,4530,4530,0
|
||||
20250408,145500,249040780,4530,4530,4530,4530,0
|
||||
20250408,145400,249040780,4530,4530,4540,4530,512
|
||||
20250408,145300,246720870,4530,4530,4530,4520,991
|
||||
20250408,145200,242237710,4530,4530,4530,4530,0
|
||||
20250408,145100,242237710,4530,4520,4530,4520,251
|
||||
20250408,145000,241103180,4535,4535,4535,4535,0
|
||||
20250408,144900,241103180,4535,4530,4535,4525,121
|
||||
20250408,144800,240554625,4535,4535,4535,4535,0
|
||||
20250408,144700,240554625,4535,4535,4535,4535,9
|
||||
20250408,144600,240513810,4540,4540,4540,4540,0
|
||||
20250408,144500,240513810,4540,4540,4540,4540,0
|
||||
20250408,144400,240513810,4540,4540,4540,4540,0
|
||||
20250408,144300,240513810,4540,4540,4540,4540,0
|
||||
20250408,144200,240513810,4540,4540,4540,4540,0
|
||||
20250408,144100,240513810,4540,4530,4540,4530,2
|
||||
20250408,144000,240504740,4540,4540,4540,4540,0
|
||||
20250408,143900,240504740,4540,4540,4540,4540,0
|
||||
20250408,143800,240504740,4540,4540,4540,4540,0
|
||||
20250408,143700,240504740,4540,4540,4540,4540,0
|
||||
20250408,143600,240504740,4540,4535,4540,4535,890
|
||||
20250408,143500,236467400,4530,4530,4530,4530,22
|
||||
20250408,143400,236367740,4535,4525,4535,4525,3
|
||||
20250408,143300,236354155,4535,4535,4535,4535,0
|
||||
20250408,143200,236354155,4535,4535,4535,4535,0
|
||||
20250408,143100,236354155,4535,4535,4535,4535,0
|
||||
20250408,143000,236354155,4535,4535,4535,4535,0
|
||||
20250408,142900,236354155,4535,4535,4535,4535,0
|
||||
20250408,142800,236354155,4535,4535,4535,4535,0
|
||||
20250408,142700,236354155,4535,4530,4535,4520,829
|
||||
20250408,142600,232602300,4535,4535,4535,4535,0
|
||||
20250408,142500,232602300,4535,4535,4535,4535,0
|
||||
20250408,142400,232602300,4535,4535,4535,4535,0
|
||||
20250408,142300,232602300,4535,4535,4535,4535,0
|
||||
20250408,142200,232602300,4535,4530,4535,4530,858
|
||||
20250408,142100,228714505,4530,4530,4530,4530,0
|
||||
20250408,142000,228714505,4530,4525,4530,4525,209
|
||||
20250408,141900,227768610,4535,4530,4535,4530,7
|
||||
20250408,141800,227736875,4535,4535,4535,4535,0
|
||||
20250408,141700,227736875,4535,4535,4535,4535,0
|
||||
20250408,141600,227736875,4535,4535,4535,4535,0
|
||||
20250408,141500,227736875,4535,4535,4535,4535,1
|
||||
20250408,141400,227732340,4535,4525,4535,4525,606
|
||||
20250408,141300,224988105,4530,4530,4530,4525,110
|
||||
20250408,141200,224490200,4530,4530,4535,4530,121
|
||||
20250408,141100,223942035,4530,4530,4530,4530,0
|
||||
20250408,141000,223942035,4530,4530,4530,4530,0
|
||||
20250408,140900,223942035,4530,4530,4530,4530,0
|
||||
20250408,140800,223942035,4530,4530,4530,4530,0
|
||||
20250408,140700,223942035,4530,4530,4530,4530,6
|
||||
20250408,140600,223914855,4540,4540,4540,4540,0
|
||||
20250408,140500,223914855,4540,4540,4540,4540,0
|
||||
20250408,140400,223914855,4540,4540,4540,4540,0
|
||||
20250408,140300,223914855,4540,4540,4540,4540,0
|
||||
20250408,140200,223914855,4540,4540,4540,4540,0
|
||||
20250408,140100,223914855,4540,4540,4540,4540,99
|
||||
20250408,140000,223465395,4540,4530,4540,4530,892
|
||||
20250408,135900,219423690,4530,4525,4535,4525,235
|
||||
20250408,135800,218359620,4525,4525,4525,4525,0
|
||||
20250408,135700,218359620,4525,4525,4525,4525,5
|
||||
20250408,135600,218336995,4530,4530,4530,4530,2
|
||||
20250408,135500,218327935,4530,4530,4530,4530,78
|
||||
20250408,135400,217974595,4530,4530,4530,4530,0
|
||||
20250408,135300,217974595,4530,4535,4535,4530,21
|
||||
20250408,135200,217879385,4535,4535,4535,4535,20
|
||||
20250408,135100,217788685,4535,4535,4535,4535,192
|
||||
20250408,135000,216917965,4535,4535,4535,4530,3
|
||||
20250408,134900,216904365,4530,4530,4530,4530,30
|
||||
20250408,134800,216768465,4535,4530,4535,4530,98
|
||||
20250408,134700,216324315,4540,4540,4540,4540,0
|
||||
20250408,134600,216324315,4540,4540,4540,4540,0
|
||||
20250408,134500,216324315,4540,4540,4540,4540,0
|
||||
20250408,134400,216324315,4540,4540,4540,4540,25
|
||||
20250408,134300,216210815,4540,4530,4540,4530,622
|
||||
20250408,134200,213392035,4540,4540,4540,4540,0
|
||||
20250408,134100,213392035,4540,4540,4540,4540,45
|
||||
20250408,134000,213187735,4535,4530,4535,4530,246
|
||||
20250408,133900,212072210,4535,4535,4535,4530,447
|
||||
20250408,133800,210045285,4545,4545,4545,4545,0
|
||||
20250408,133700,210045285,4545,4545,4545,4545,0
|
||||
20250408,133600,210045285,4545,4535,4545,4535,71
|
||||
20250408,133500,209722800,4545,4540,4545,4540,2
|
||||
20250408,133400,209713715,4545,4540,4545,4540,109
|
||||
20250408,133300,209218850,4540,4540,4540,4540,69
|
||||
20250408,133200,208905590,4555,4555,4555,4555,0
|
||||
20250408,133100,208905590,4555,4555,4555,4555,0
|
||||
20250408,133000,208905590,4555,4555,4555,4555,0
|
||||
20250408,132900,208905590,4555,4555,4555,4555,0
|
||||
20250408,132800,208905590,4555,4555,4555,4555,0
|
||||
20250408,132700,208905590,4555,4555,4555,4555,0
|
||||
20250408,132600,208905590,4555,4555,4555,4555,44
|
||||
20250408,132500,208705170,4555,4550,4555,4550,1157
|
||||
20250408,132400,203440130,4555,4555,4555,4555,0
|
||||
20250408,132300,203440130,4555,4540,4555,4540,552
|
||||
20250408,132200,200929000,4540,4540,4540,4540,3
|
||||
20250408,132100,200915380,4540,4540,4540,4540,10
|
||||
20250408,132000,200869980,4540,4540,4540,4540,62
|
||||
20250408,131900,200588500,4550,4550,4550,4545,2340
|
||||
20250408,131800,189941640,4555,4555,4555,4555,0
|
||||
20250408,131700,189941640,4555,4555,4555,4555,527
|
||||
20250408,131600,187541155,4555,4575,4575,4555,16
|
||||
20250408,131500,187468155,4575,4575,4575,4575,0
|
||||
20250408,131400,187468155,4575,4575,4575,4575,0
|
||||
20250408,131300,187468155,4575,4575,4575,4575,271
|
||||
20250408,131200,186228330,4575,4555,4575,4555,476
|
||||
20250408,131100,184058640,4555,4555,4555,4555,58
|
||||
20250408,131000,183794450,4560,4560,4560,4560,0
|
||||
20250408,130900,183794450,4560,4560,4560,4560,0
|
||||
20250408,130800,183794450,4560,4560,4560,4560,0
|
||||
20250408,130700,183794450,4560,4560,4560,4560,0
|
||||
20250408,130600,183794450,4560,4560,4560,4560,298
|
||||
20250408,130500,182435570,4575,4570,4575,4570,1681
|
||||
20250408,130400,174752215,4570,4570,4570,4570,0
|
||||
20250408,130300,174752215,4570,4560,4570,4560,737
|
||||
20250408,130200,171390330,4560,4555,4560,4555,77
|
||||
20250408,130100,171039440,4555,4555,4555,4555,0
|
||||
20250408,130000,171039440,4555,4555,4555,4555,0
|
||||
20250408,125900,171039440,4555,4555,4555,4555,11
|
||||
20250408,125800,170989335,4555,4555,4555,4555,0
|
||||
20250408,125700,170989335,4555,4555,4555,4555,0
|
||||
20250408,125600,170989335,4555,4555,4555,4555,0
|
||||
20250408,125500,170989335,4555,4555,4555,4555,0
|
||||
20250408,125400,170989335,4555,4555,4555,4555,0
|
||||
20250408,125300,170989335,4555,4555,4555,4555,0
|
||||
20250408,125200,170989335,4555,4555,4555,4555,0
|
||||
20250408,125100,170989335,4555,4555,4565,4555,6
|
||||
20250408,125000,170961995,4565,4555,4565,4555,372
|
||||
20250408,124900,169266735,4555,4565,4565,4555,4
|
||||
20250408,124800,169248505,4565,4560,4565,4560,208
|
||||
20250408,124700,168299955,4570,4570,4570,4570,0
|
||||
20250408,124600,168299955,4570,4570,4570,4570,0
|
||||
20250408,124500,168299955,4570,4570,4570,4570,0
|
||||
20250408,124400,168299955,4570,4570,4570,4570,0
|
||||
20250408,124300,168299955,4570,4570,4570,4570,0
|
||||
20250408,124200,168299955,4570,4570,4570,4560,1529
|
||||
20250408,124100,161320840,4570,4570,4570,4570,2
|
||||
20250408,124000,161311700,4570,4570,4570,4570,0
|
||||
20250408,123900,161311700,4570,4575,4575,4565,121
|
||||
20250408,123800,160758730,4570,4570,4570,4570,0
|
||||
20250408,123700,160758730,4570,4570,4570,4570,66
|
||||
20250408,123600,160457110,4570,4570,4570,4570,4
|
||||
20250408,123500,160438830,4575,4575,4575,4575,0
|
||||
20250408,123400,160438830,4575,4575,4575,4575,0
|
||||
20250408,123300,160438830,4575,4575,4575,4575,0
|
||||
20250408,123200,160438830,4575,4575,4575,4570,64
|
||||
20250408,123100,160146250,4570,4570,4570,4570,0
|
||||
20250408,123000,160146250,4570,4570,4570,4570,0
|
||||
20250408,122900,160146250,4570,4570,4570,4570,0
|
||||
20250408,122800,160146250,4570,4570,4570,4570,5
|
||||
20250408,122700,160123400,4575,4575,4575,4575,5
|
||||
20250408,122600,160100525,4575,4575,4575,4575,0
|
||||
20250408,122500,160100525,4575,4575,4575,4575,32
|
||||
20250408,122400,159954125,4565,4565,4565,4565,0
|
||||
20250408,122300,159954125,4565,4565,4565,4565,1
|
||||
20250408,122200,159949560,4565,4565,4565,4565,87
|
||||
20250408,122100,159552405,4575,4575,4575,4575,0
|
||||
20250408,122000,159552405,4575,4575,4575,4575,5
|
||||
20250408,121900,159529530,4575,4575,4575,4575,0
|
||||
20250408,121800,159529530,4575,4575,4575,4575,0
|
||||
20250408,121700,159529530,4575,4575,4575,4575,0
|
||||
20250408,121600,159529530,4575,4575,4575,4575,105
|
||||
20250408,121500,159049155,4575,4575,4575,4575,0
|
||||
20250408,121400,159049155,4575,4580,4580,4575,26
|
||||
20250408,121300,158930090,4575,4575,4575,4575,0
|
||||
20250408,121200,158930090,4575,4575,4575,4575,217
|
||||
20250408,121100,157937315,4575,4575,4575,4575,24
|
||||
20250408,121000,157827515,4575,4575,4575,4575,433
|
||||
20250408,120900,155846540,4575,4570,4575,4570,12
|
||||
20250408,120800,155791695,4570,4565,4570,4565,673
|
||||
20250408,120700,152719080,4570,4565,4570,4565,65
|
||||
20250408,120600,152422350,4570,4570,4570,4570,4
|
||||
20250408,120500,152404070,4565,4565,4565,4565,0
|
||||
20250408,120400,152404070,4565,4565,4565,4565,4
|
||||
20250408,120300,152385810,4570,4570,4570,4570,0
|
||||
20250408,120200,152385810,4570,4570,4570,4570,37
|
||||
20250408,120100,152216720,4565,4565,4565,4565,0
|
||||
20250408,120000,152216720,4565,4565,4565,4565,73
|
||||
20250408,115900,151883475,4565,4565,4565,4565,26
|
||||
20250408,115800,151764785,4570,4570,4570,4570,378
|
||||
20250408,115700,150037325,4570,4570,4570,4570,0
|
||||
20250408,115600,150037325,4570,4570,4570,4570,0
|
||||
20250408,115500,150037325,4570,4575,4585,4570,93
|
||||
20250408,115400,149612270,4590,4590,4590,4590,0
|
||||
20250408,115300,149612270,4590,4580,4590,4580,56
|
||||
20250408,115200,149355780,4595,4595,4595,4595,0
|
||||
20250408,115100,149355780,4595,4595,4595,4595,0
|
||||
20250408,115000,149355780,4595,4585,4595,4585,777
|
||||
20250408,114900,145791785,4595,4595,4595,4595,0
|
||||
20250408,114800,145791785,4595,4595,4595,4595,2
|
||||
20250408,114700,145782595,4595,4595,4595,4595,0
|
||||
20250408,114600,145782595,4595,4590,4595,4590,46
|
||||
20250408,114500,145571320,4590,4590,4590,4590,0
|
||||
20250408,114400,145571320,4590,4590,4590,4590,0
|
||||
20250408,114300,145571320,4590,4590,4590,4590,150
|
||||
20250408,114200,144882820,4590,4585,4590,4585,2
|
||||
20250408,114100,144873645,4590,4590,4590,4590,0
|
||||
20250408,114000,144873645,4590,4590,4590,4590,12
|
||||
20250408,113900,144818565,4595,4600,4600,4595,474
|
||||
20250408,113800,142640485,4610,4610,4610,4610,1
|
||||
20250408,113700,142635875,4610,4595,4610,4595,281
|
||||
20250408,113600,141343945,4610,4610,4610,4610,58
|
||||
20250408,113500,141076565,4590,4590,4590,4590,0
|
||||
20250408,113400,141076565,4590,4590,4590,4590,0
|
||||
20250408,113300,141076565,4590,4590,4590,4590,1
|
||||
20250408,113200,141071975,4615,4615,4615,4615,2
|
||||
20250408,113100,141062745,4615,4615,4615,4615,0
|
||||
20250408,113000,141062745,4615,4615,4615,4615,0
|
||||
20250408,112900,141062745,4615,4615,4615,4615,0
|
||||
20250408,112800,141062745,4615,4615,4615,4615,192
|
||||
20250408,112700,140176665,4610,4600,4610,4600,1584
|
||||
20250408,112600,132889825,4600,4600,4600,4600,0
|
||||
20250408,112500,132889825,4600,4600,4600,4600,0
|
||||
20250408,112400,132889825,4600,4600,4600,4600,0
|
||||
20250408,112300,132889825,4600,4600,4600,4600,0
|
||||
20250408,112200,132889825,4600,4600,4600,4600,0
|
||||
20250408,112100,132889825,4600,4600,4600,4600,0
|
||||
20250408,112000,132889825,4600,4600,4600,4600,0
|
||||
20250408,111900,132889825,4600,4600,4600,4600,2
|
||||
20250408,111800,132880625,4595,4585,4595,4585,46
|
||||
20250408,111700,132669355,4600,4600,4600,4600,0
|
||||
20250408,111600,132669355,4600,4600,4600,4600,0
|
||||
20250408,111500,132669355,4600,4600,4600,4600,0
|
||||
20250408,111400,132669355,4600,4600,4600,4600,0
|
||||
20250408,111300,132669355,4600,4590,4600,4570,1093
|
||||
20250408,111200,127664900,4595,4595,4595,4595,40
|
||||
20250408,111100,127481100,4600,4600,4600,4600,0
|
||||
20250408,111000,127481100,4600,4590,4600,4590,2
|
||||
20250408,110900,127471910,4600,4600,4600,4600,0
|
||||
20250408,110800,127471910,4600,4600,4600,4600,0
|
||||
20250408,110700,127471910,4600,4595,4600,4595,839
|
||||
20250408,110600,123612780,4590,4590,4590,4590,0
|
||||
20250408,110500,123612780,4590,4580,4590,4580,150
|
||||
20250408,110400,122925010,4600,4600,4600,4600,0
|
||||
20250408,110300,122925010,4600,4600,4600,4600,0
|
||||
20250408,110200,122925010,4600,4600,4600,4600,3
|
||||
20250408,110100,122911210,4600,4600,4600,4600,1
|
||||
20250408,110000,122906610,4600,4600,4600,4600,0
|
||||
20250408,105900,122906610,4600,4600,4600,4600,0
|
||||
20250408,105800,122906610,4600,4600,4600,4600,0
|
||||
20250408,105700,122906610,4600,4600,4600,4600,1
|
||||
20250408,105600,122902010,4600,4600,4600,4600,274
|
||||
20250408,105500,121641610,4595,4590,4595,4590,921
|
||||
20250408,105400,117412625,4590,4585,4590,4585,828
|
||||
20250408,105300,113615815,4585,4585,4585,4585,62
|
||||
20250408,105200,113331545,4585,4585,4585,4585,0
|
||||
20250408,105100,113331545,4585,4585,4585,4585,3
|
||||
20250408,105000,113317790,4585,4585,4585,4585,749
|
||||
20250408,104900,109883625,4585,4585,4585,4585,0
|
||||
20250408,104800,109883625,4585,4580,4585,4580,193
|
||||
20250408,104700,108999515,4580,4580,4580,4580,0
|
||||
20250408,104600,108999515,4580,4580,4580,4580,0
|
||||
20250408,104500,108999515,4580,4580,4580,4580,0
|
||||
20250408,104400,108999515,4580,4580,4580,4580,0
|
||||
20250408,104300,108999515,4580,4570,4580,4570,255
|
||||
20250408,104200,107833735,4585,4585,4585,4585,0
|
||||
20250408,104100,107833735,4585,4585,4585,4585,0
|
||||
20250408,104000,107833735,4585,4585,4585,4585,0
|
||||
20250408,103900,107833735,4585,4585,4585,4585,7
|
||||
20250408,103800,107801640,4585,4585,4585,4585,89
|
||||
20250408,103700,107393575,4585,4585,4585,4585,0
|
||||
20250408,103600,107393575,4585,4585,4585,4585,0
|
||||
20250408,103500,107393575,4585,4585,4585,4585,43
|
||||
20250408,103400,107196420,4580,4580,4580,4580,0
|
||||
20250408,103300,107196420,4580,4580,4580,4580,0
|
||||
20250408,103200,107196420,4580,4580,4580,4580,0
|
||||
20250408,103100,107196420,4580,4580,4580,4580,0
|
||||
20250408,103000,107196420,4580,4580,4580,4580,72
|
||||
20250408,102900,106866660,4595,4595,4595,4595,5
|
||||
20250408,102800,106843685,4595,4595,4595,4595,0
|
||||
20250408,102700,106843685,4595,4585,4595,4585,406
|
||||
20250408,102600,104979805,4590,4580,4590,4550,568
|
||||
20250408,102500,102385355,4595,4595,4595,4595,0
|
||||
20250408,102400,102385355,4595,4585,4595,4585,583
|
||||
20250408,102300,99711005,4585,4585,4585,4585,55
|
||||
20250408,102200,99458830,4585,4575,4585,4575,505
|
||||
20250408,102100,97147535,4575,4575,4580,4570,544
|
||||
20250408,102000,94660400,4550,4550,4550,4550,13
|
||||
20250408,101900,94601250,4580,4580,4580,4580,0
|
||||
20250408,101800,94601250,4580,4550,4580,4550,125
|
||||
20250408,101700,94032060,4580,4580,4580,4580,3
|
||||
20250408,101600,94018320,4580,4550,4580,4550,218
|
||||
20250408,101500,93025880,4580,4560,4580,4560,1014
|
||||
20250408,101400,88394250,4560,4560,4560,4560,21
|
||||
20250408,101300,88298490,4560,4560,4560,4560,0
|
||||
20250408,101200,88298490,4560,4560,4560,4560,0
|
||||
20250408,101100,88298490,4560,4560,4560,4560,2
|
||||
20250408,101000,88289370,4560,4555,4560,4555,27
|
||||
20250408,100900,88166380,4560,4560,4560,4560,0
|
||||
20250408,100800,88166380,4560,4540,4560,4540,3
|
||||
20250408,100700,88152740,4560,4540,4560,4535,82
|
||||
20250408,100600,87779845,4550,4550,4565,4550,25
|
||||
20250408,100500,87666080,4545,4545,4550,4545,230
|
||||
20250408,100400,86620585,4545,4545,4545,4545,0
|
||||
20250408,100300,86620585,4545,4540,4545,4540,169
|
||||
20250408,100200,85853195,4535,4535,4535,4535,29
|
||||
20250408,100100,85721680,4535,4540,4540,4535,77
|
||||
20250408,100000,85372480,4545,4550,4585,4540,968
|
||||
20250408,095900,80970610,4585,4585,4585,4585,0
|
||||
20250408,095800,80970610,4585,4585,4585,4555,30
|
||||
20250408,095700,80833120,4585,4585,4585,4585,17
|
||||
20250408,095600,80755175,4585,4585,4585,4585,0
|
||||
20250408,095500,80755175,4585,4550,4585,4550,525
|
||||
20250408,095400,78362735,4585,4555,4585,4545,738
|
||||
20250408,095300,74987465,4580,4580,4580,4580,2
|
||||
20250408,095200,74978305,4585,4585,4585,4585,0
|
||||
20250408,095100,74978305,4585,4585,4585,4585,0
|
||||
20250408,095000,74978305,4585,4585,4585,4585,0
|
||||
20250408,094900,74978305,4585,4585,4585,4585,0
|
||||
20250408,094800,74978305,4585,4555,4585,4555,65
|
||||
20250408,094700,74681780,4590,4560,4590,4550,1039
|
||||
20250408,094600,69949145,4560,4560,4565,4560,51
|
||||
20250408,094500,69716355,4580,4580,4580,4580,0
|
||||
20250408,094400,69716355,4580,4580,4580,4565,124
|
||||
20250408,094300,69150075,4590,4590,4590,4590,6
|
||||
20250408,094200,69122535,4595,4595,4595,4595,0
|
||||
20250408,094100,69122535,4595,4560,4595,4560,286
|
||||
20250408,094000,67816890,4565,4560,4565,4560,171
|
||||
20250408,093900,67037125,4560,4555,4560,4555,176
|
||||
20250408,093800,66235020,4555,4570,4570,4555,936
|
||||
20250408,093700,61967950,4595,4595,4595,4595,0
|
||||
20250408,093600,61967950,4595,4595,4595,4595,0
|
||||
20250408,093500,61967950,4595,4595,4595,4595,0
|
||||
20250408,093400,61967950,4595,4595,4595,4595,38
|
||||
20250408,093300,61793340,4590,4610,4610,4590,117
|
||||
20250408,093200,61254310,4615,4590,4615,4590,146
|
||||
20250408,093100,60582790,4590,4570,4590,4565,386
|
||||
20250408,093000,58819020,4605,4605,4605,4605,0
|
||||
20250408,092900,58819020,4605,4605,4605,4605,8
|
||||
20250408,092800,58782180,4600,4600,4600,4600,0
|
||||
20250408,092700,58782180,4600,4600,4600,4600,208
|
||||
20250408,092600,57825380,4600,4565,4600,4555,260
|
||||
20250408,092500,56640290,4600,4600,4600,4600,1
|
||||
20250408,092400,56635690,4565,4575,4575,4565,61
|
||||
20250408,092300,56356750,4585,4610,4610,4585,28
|
||||
20250408,092200,56228220,4585,4610,4610,4585,300
|
||||
20250408,092100,54851245,4610,4600,4610,4600,97
|
||||
20250408,092000,54405035,4610,4610,4610,4605,10
|
||||
20250408,091900,54358970,4610,4610,4620,4610,3
|
||||
20250408,091800,54345130,4595,4595,4595,4595,0
|
||||
20250408,091700,54345130,4595,4600,4625,4540,2861
|
||||
20250408,091600,41264515,4640,4640,4640,4640,5
|
||||
20250408,091500,41241315,4640,4625,4640,4620,126
|
||||
20250408,091400,40658745,4645,4630,4645,4630,22
|
||||
20250408,091300,40556825,4645,4645,4645,4645,5
|
||||
20250408,091200,40533600,4645,4640,4645,4640,3
|
||||
20250408,091100,40519675,4640,4640,4640,4640,426
|
||||
20250408,091000,38543035,4640,4615,4645,4615,1425
|
||||
20250408,090900,31944755,4615,4600,4615,4600,42
|
||||
20250408,090800,31751540,4615,4615,4615,4615,0
|
||||
20250408,090700,31751540,4615,4620,4620,4615,68
|
||||
20250408,090600,31437510,4625,4625,4625,4625,21
|
||||
20250408,090500,31340385,4615,4610,4615,4610,1052
|
||||
20250408,090400,26487665,4615,4615,4615,4615,95
|
||||
20250408,090300,26049240,4625,4620,4625,4615,689
|
||||
20250408,090200,22866415,4630,4630,4630,4630,0
|
||||
20250408,090100,22866415,4630,4630,4630,4630,606
|
||||
20250408,090000,20060635,4630,4530,4640,4530,4405
|
||||
|
Reference in New Issue
Block a user