Update 2025-04-08 2740 candle_min
This commit is contained in:
653
101240/min/candle-20250408.csv
Normal file
653
101240/min/candle-20250408.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195100,247902120,4035,4035,4035,4035,932
|
||||
20250408,195000,247902120,4035,4035,4035,4035,0
|
||||
20250408,194900,247902120,4035,4035,4035,4035,0
|
||||
20250408,194800,247902120,4035,4035,4035,4035,0
|
||||
20250408,194700,247902120,4035,4035,4035,4035,0
|
||||
20250408,194600,247902120,4035,4035,4035,4035,0
|
||||
20250408,194500,247902120,4035,4035,4035,4035,0
|
||||
20250408,194400,247902120,4035,4035,4035,4035,0
|
||||
20250408,194300,247902120,4035,4035,4035,4035,0
|
||||
20250408,194200,247902120,4035,4035,4035,4035,0
|
||||
20250408,194100,247902120,4035,4035,4035,4035,0
|
||||
20250408,194000,247902120,4035,4035,4035,4035,0
|
||||
20250408,193900,247902120,4035,4035,4035,4035,0
|
||||
20250408,193800,247902120,4035,4035,4035,4035,0
|
||||
20250408,193700,247902120,4035,4035,4035,4035,0
|
||||
20250408,193600,247902120,4035,4035,4035,4035,0
|
||||
20250408,193500,247902120,4035,4035,4035,4035,0
|
||||
20250408,193400,247902120,4035,4035,4035,4035,0
|
||||
20250408,193300,247902120,4035,4035,4035,4035,0
|
||||
20250408,193200,247902120,4035,4035,4035,4035,0
|
||||
20250408,193100,247902120,4035,4035,4035,4035,0
|
||||
20250408,193000,247902120,4035,4035,4035,4035,0
|
||||
20250408,192900,247902120,4035,4035,4035,4035,0
|
||||
20250408,192800,247902120,4035,4035,4035,4035,0
|
||||
20250408,192700,247902120,4035,4035,4035,4035,0
|
||||
20250408,192600,247902120,4035,4035,4035,4035,0
|
||||
20250408,192500,247902120,4035,4035,4035,4035,0
|
||||
20250408,192400,247902120,4035,4035,4035,4035,0
|
||||
20250408,192300,247902120,4035,4035,4035,4035,0
|
||||
20250408,192200,247902120,4035,4035,4035,4035,0
|
||||
20250408,192100,247902120,4035,4035,4035,4035,932
|
||||
20250408,192000,247902120,4035,4035,4035,4035,0
|
||||
20250408,191900,247902120,4035,4035,4035,4035,0
|
||||
20250408,191800,247902120,4035,4035,4035,4035,0
|
||||
20250408,191700,247902120,4035,4035,4035,4035,0
|
||||
20250408,191600,247902120,4035,4035,4035,4035,0
|
||||
20250408,191500,247902120,4035,4035,4035,4035,0
|
||||
20250408,191400,247902120,4035,4035,4035,4035,0
|
||||
20250408,191300,247902120,4035,4035,4035,4035,0
|
||||
20250408,191200,247902120,4035,4035,4035,4035,0
|
||||
20250408,191100,247902120,4035,4035,4035,4035,0
|
||||
20250408,191000,247902120,4035,4035,4035,4035,0
|
||||
20250408,190900,247902120,4035,4035,4035,4035,0
|
||||
20250408,190800,247902120,4035,4035,4035,4035,0
|
||||
20250408,190700,247902120,4035,4035,4035,4035,0
|
||||
20250408,190600,247902120,4035,4035,4035,4035,0
|
||||
20250408,190500,247902120,4035,4035,4035,4035,0
|
||||
20250408,190400,247902120,4035,4035,4035,4035,0
|
||||
20250408,190300,247902120,4035,4035,4035,4035,0
|
||||
20250408,190200,247902120,4035,4035,4035,4035,0
|
||||
20250408,190100,247902120,4035,4035,4035,4035,0
|
||||
20250408,190000,247902120,4035,4035,4035,4035,0
|
||||
20250408,185900,247902120,4035,4035,4035,4035,0
|
||||
20250408,185800,247902120,4035,4035,4035,4035,0
|
||||
20250408,185700,247902120,4035,4035,4035,4035,0
|
||||
20250408,185600,247902120,4035,4035,4035,4035,0
|
||||
20250408,185500,247902120,4035,4035,4035,4035,0
|
||||
20250408,185400,247902120,4035,4035,4035,4035,0
|
||||
20250408,185300,247902120,4035,4035,4035,4035,0
|
||||
20250408,185200,247902120,4035,4035,4035,4035,0
|
||||
20250408,185100,247902120,4035,4035,4035,4035,932
|
||||
20250408,185000,247902120,4035,4035,4035,4035,0
|
||||
20250408,184900,247902120,4035,4035,4035,4035,0
|
||||
20250408,184800,247902120,4035,4035,4035,4035,0
|
||||
20250408,184700,247902120,4035,4035,4035,4035,0
|
||||
20250408,184600,247902120,4035,4035,4035,4035,0
|
||||
20250408,184500,247902120,4035,4035,4035,4035,0
|
||||
20250408,184400,247902120,4035,4035,4035,4035,0
|
||||
20250408,184300,247902120,4035,4035,4035,4035,0
|
||||
20250408,184200,247902120,4035,4035,4035,4035,0
|
||||
20250408,184100,247902120,4035,4035,4035,4035,0
|
||||
20250408,184000,247902120,4035,4035,4035,4035,0
|
||||
20250408,183900,247902120,4035,4035,4035,4035,0
|
||||
20250408,183800,247902120,4035,4035,4035,4035,0
|
||||
20250408,183700,247902120,4035,4035,4035,4035,0
|
||||
20250408,183600,247902120,4035,4035,4035,4035,0
|
||||
20250408,183500,247902120,4035,4035,4035,4035,0
|
||||
20250408,183400,247902120,4035,4035,4035,4035,0
|
||||
20250408,183300,247902120,4035,4035,4035,4035,0
|
||||
20250408,183200,247902120,4035,4035,4035,4035,0
|
||||
20250408,183100,247902120,4035,4035,4035,4035,0
|
||||
20250408,183000,247902120,4035,4035,4035,4035,0
|
||||
20250408,182900,247902120,4035,4035,4035,4035,0
|
||||
20250408,182800,247902120,4035,4035,4035,4035,0
|
||||
20250408,182700,247902120,4035,4035,4035,4035,0
|
||||
20250408,182600,247902120,4035,4035,4035,4035,0
|
||||
20250408,182500,247902120,4035,4035,4035,4035,0
|
||||
20250408,182400,247902120,4035,4035,4035,4035,0
|
||||
20250408,182300,247902120,4035,4035,4035,4035,0
|
||||
20250408,182200,247902120,4035,4035,4035,4035,0
|
||||
20250408,182100,247902120,4035,4035,4035,4035,932
|
||||
20250408,182000,247902120,4035,4035,4035,4035,0
|
||||
20250408,181900,247902120,4035,4035,4035,4035,0
|
||||
20250408,181800,247902120,4035,4035,4035,4035,0
|
||||
20250408,181700,247902120,4035,4035,4035,4035,0
|
||||
20250408,181600,247902120,4035,4035,4035,4035,0
|
||||
20250408,181500,247902120,4035,4035,4035,4035,0
|
||||
20250408,181400,247902120,4035,4035,4035,4035,0
|
||||
20250408,181300,247902120,4035,4035,4035,4035,0
|
||||
20250408,181200,247902120,4035,4035,4035,4035,0
|
||||
20250408,181100,247902120,4035,4035,4035,4035,0
|
||||
20250408,181000,247902120,4035,4035,4035,4035,0
|
||||
20250408,180900,247902120,4035,4035,4035,4035,0
|
||||
20250408,180800,247902120,4035,4035,4035,4035,0
|
||||
20250408,180700,247902120,4035,4035,4035,4035,0
|
||||
20250408,180600,247902120,4035,4035,4035,4035,0
|
||||
20250408,180500,247902120,4035,4035,4035,4035,0
|
||||
20250408,180400,247902120,4035,4035,4035,4035,0
|
||||
20250408,180300,247902120,4035,4035,4035,4035,0
|
||||
20250408,180200,247902120,4035,4035,4035,4035,0
|
||||
20250408,180100,247902120,4035,4035,4035,4035,0
|
||||
20250408,180000,247902120,4035,4035,4035,4035,0
|
||||
20250408,175900,247902120,4035,4035,4035,4035,0
|
||||
20250408,175800,247902120,4035,4035,4035,4035,0
|
||||
20250408,175700,247902120,4035,4035,4035,4035,0
|
||||
20250408,175600,247902120,4035,4035,4035,4035,0
|
||||
20250408,175500,247902120,4035,4035,4035,4035,0
|
||||
20250408,175400,247902120,4035,4035,4035,4035,0
|
||||
20250408,175300,247902120,4035,4035,4035,4035,0
|
||||
20250408,175200,247902120,4035,4035,4035,4035,0
|
||||
20250408,175100,247902120,4035,4035,4035,4035,932
|
||||
20250408,175000,247902120,4035,4035,4035,4035,0
|
||||
20250408,174900,247902120,4035,4035,4035,4035,0
|
||||
20250408,174800,247902120,4035,4035,4035,4035,0
|
||||
20250408,174700,247902120,4035,4035,4035,4035,0
|
||||
20250408,174600,247902120,4035,4035,4035,4035,0
|
||||
20250408,174500,247902120,4035,4035,4035,4035,0
|
||||
20250408,174400,247902120,4035,4035,4035,4035,0
|
||||
20250408,174300,247902120,4035,4035,4035,4035,0
|
||||
20250408,174200,247902120,4035,4035,4035,4035,0
|
||||
20250408,174100,247902120,4035,4035,4035,4035,0
|
||||
20250408,174000,247902120,4035,4035,4035,4035,0
|
||||
20250408,173900,247902120,4035,4035,4035,4035,0
|
||||
20250408,173800,247902120,4035,4035,4035,4035,0
|
||||
20250408,173700,247902120,4035,4035,4035,4035,0
|
||||
20250408,173600,247902120,4035,4035,4035,4035,0
|
||||
20250408,173500,247902120,4035,4035,4035,4035,0
|
||||
20250408,173400,247902120,4035,4035,4035,4035,0
|
||||
20250408,173300,247902120,4035,4035,4035,4035,0
|
||||
20250408,173200,247902120,4035,4035,4035,4035,0
|
||||
20250408,173100,247902120,4035,4035,4035,4035,0
|
||||
20250408,173000,247902120,4035,4035,4035,4035,0
|
||||
20250408,172900,247902120,4035,4035,4035,4035,0
|
||||
20250408,172800,247902120,4035,4035,4035,4035,0
|
||||
20250408,172700,247902120,4035,4035,4035,4035,0
|
||||
20250408,172600,247902120,4035,4035,4035,4035,0
|
||||
20250408,172500,247902120,4035,4035,4035,4035,0
|
||||
20250408,172400,247902120,4035,4035,4035,4035,0
|
||||
20250408,172300,247902120,4035,4035,4035,4035,0
|
||||
20250408,172200,247902120,4035,4035,4035,4035,0
|
||||
20250408,172100,247902120,4035,4035,4035,4035,932
|
||||
20250408,172000,247902120,4035,4035,4035,4035,0
|
||||
20250408,171900,247902120,4035,4035,4035,4035,0
|
||||
20250408,171800,247902120,4035,4035,4035,4035,0
|
||||
20250408,171700,247902120,4035,4035,4035,4035,0
|
||||
20250408,171600,247902120,4035,4035,4035,4035,0
|
||||
20250408,171500,247902120,4035,4035,4035,4035,0
|
||||
20250408,171400,247902120,4035,4035,4035,4035,0
|
||||
20250408,171300,247902120,4035,4035,4035,4035,0
|
||||
20250408,171200,247902120,4035,4035,4035,4035,0
|
||||
20250408,171100,247902120,4035,4035,4035,4035,0
|
||||
20250408,171000,247902120,4035,4035,4035,4035,0
|
||||
20250408,170900,247902120,4035,4035,4035,4035,0
|
||||
20250408,170800,247902120,4035,4035,4035,4035,0
|
||||
20250408,170700,247902120,4035,4035,4035,4035,0
|
||||
20250408,170600,247902120,4035,4035,4035,4035,0
|
||||
20250408,170500,247902120,4035,4035,4035,4035,0
|
||||
20250408,170400,247902120,4035,4035,4035,4035,0
|
||||
20250408,170300,247902120,4035,4035,4035,4035,0
|
||||
20250408,170200,247902120,4035,4035,4035,4035,0
|
||||
20250408,170100,247902120,4035,4035,4035,4035,0
|
||||
20250408,170000,247902120,4035,4035,4035,4035,0
|
||||
20250408,165900,247902120,4035,4035,4035,4035,0
|
||||
20250408,165800,247902120,4035,4035,4035,4035,0
|
||||
20250408,165700,247902120,4035,4035,4035,4035,0
|
||||
20250408,165600,247902120,4035,4035,4035,4035,0
|
||||
20250408,165500,247902120,4035,4035,4035,4035,0
|
||||
20250408,165400,247902120,4035,4035,4035,4035,0
|
||||
20250408,165300,247902120,4035,4035,4035,4035,0
|
||||
20250408,165200,247902120,4035,4035,4035,4035,0
|
||||
20250408,165100,247902120,4035,4035,4035,4035,932
|
||||
20250408,165000,247902120,4035,4035,4035,4035,0
|
||||
20250408,164900,247902120,4035,4035,4035,4035,0
|
||||
20250408,164800,247902120,4035,4035,4035,4035,0
|
||||
20250408,164700,247902120,4035,4035,4035,4035,0
|
||||
20250408,164600,247902120,4035,4035,4035,4035,0
|
||||
20250408,164500,247902120,4035,4035,4035,4035,0
|
||||
20250408,164400,247902120,4035,4035,4035,4035,0
|
||||
20250408,164300,247902120,4035,4035,4035,4035,0
|
||||
20250408,164200,247902120,4035,4035,4035,4035,0
|
||||
20250408,164100,247902120,4035,4035,4035,4035,0
|
||||
20250408,164000,247902120,4035,4035,4035,4035,0
|
||||
20250408,163900,247902120,4035,4035,4035,4035,0
|
||||
20250408,163800,247902120,4035,4035,4035,4035,0
|
||||
20250408,163700,247902120,4035,4035,4035,4035,0
|
||||
20250408,163600,247902120,4035,4035,4035,4035,0
|
||||
20250408,163500,247902120,4035,4035,4035,4035,0
|
||||
20250408,163400,247902120,4035,4035,4035,4035,0
|
||||
20250408,163300,247902120,4035,4035,4035,4035,0
|
||||
20250408,163200,247902120,4035,4035,4035,4035,0
|
||||
20250408,163100,247902120,4035,4035,4035,4035,0
|
||||
20250408,163000,247902120,4035,4035,4035,4035,0
|
||||
20250408,162900,247902120,4035,4035,4035,4035,0
|
||||
20250408,162800,247902120,4035,4035,4035,4035,0
|
||||
20250408,162700,247902120,4035,4035,4035,4035,0
|
||||
20250408,162600,247902120,4035,4035,4035,4035,0
|
||||
20250408,162500,247902120,4035,4035,4035,4035,0
|
||||
20250408,162400,247902120,4035,4035,4035,4035,0
|
||||
20250408,162300,247902120,4035,4035,4035,4035,0
|
||||
20250408,162200,247902120,4035,4035,4035,4035,0
|
||||
20250408,162100,247902120,4035,4035,4035,4035,932
|
||||
20250408,162000,247902120,4035,4035,4035,4035,0
|
||||
20250408,161900,247902120,4035,4035,4035,4035,0
|
||||
20250408,161800,247902120,4035,4035,4035,4035,0
|
||||
20250408,161700,247902120,4035,4035,4035,4035,0
|
||||
20250408,161600,247902120,4035,4035,4035,4035,0
|
||||
20250408,161500,247902120,4035,4035,4035,4035,0
|
||||
20250408,161400,247902120,4035,4035,4035,4035,0
|
||||
20250408,161300,247902120,4035,4035,4035,4035,0
|
||||
20250408,161200,247902120,4035,4035,4035,4035,0
|
||||
20250408,161100,247902120,4035,4035,4035,4035,0
|
||||
20250408,161000,247902120,4035,4035,4035,4035,0
|
||||
20250408,160900,247902120,4035,4035,4035,4035,0
|
||||
20250408,160800,247902120,4035,4035,4035,4035,0
|
||||
20250408,160700,247902120,4035,4035,4035,4035,0
|
||||
20250408,160600,247902120,4035,4035,4035,4035,0
|
||||
20250408,160500,247902120,4035,4035,4035,4035,0
|
||||
20250408,160400,247902120,4035,4035,4035,4035,0
|
||||
20250408,160300,247902120,4035,4035,4035,4035,0
|
||||
20250408,160200,247902120,4035,4035,4035,4035,0
|
||||
20250408,160100,247902120,4035,4035,4035,4035,0
|
||||
20250408,160000,247902120,4035,4035,4035,4035,0
|
||||
20250408,155900,247902120,4035,4035,4035,4035,0
|
||||
20250408,155800,247902120,4035,4035,4035,4035,0
|
||||
20250408,155700,247902120,4035,4035,4035,4035,0
|
||||
20250408,155600,247902120,4035,4035,4035,4035,0
|
||||
20250408,155500,247902120,4035,4035,4035,4035,0
|
||||
20250408,155400,247902120,4035,4035,4035,4035,0
|
||||
20250408,155300,247902120,4035,4035,4035,4035,0
|
||||
20250408,155200,247902120,4035,4035,4035,4035,0
|
||||
20250408,155100,247902120,4035,4035,4035,4035,932
|
||||
20250408,155000,247902120,4035,4035,4035,4035,0
|
||||
20250408,154900,247902120,4035,4035,4035,4035,0
|
||||
20250408,154800,247902120,4035,4035,4035,4035,0
|
||||
20250408,154700,247902120,4035,4035,4035,4035,0
|
||||
20250408,154600,247902120,4035,4035,4035,4035,0
|
||||
20250408,154500,247902120,4035,4035,4035,4035,0
|
||||
20250408,154400,247902120,4035,4035,4035,4035,0
|
||||
20250408,154300,247902120,4035,4035,4035,4035,0
|
||||
20250408,154200,247902120,4035,4035,4035,4035,0
|
||||
20250408,154100,247902120,4035,4035,4035,4035,0
|
||||
20250408,154000,247902120,4035,4035,4035,4035,0
|
||||
20250408,153900,247902120,4035,4035,4035,4035,0
|
||||
20250408,153800,247902120,4035,4035,4035,4035,0
|
||||
20250408,153700,247902120,4035,4035,4035,4035,0
|
||||
20250408,153600,247902120,4035,4035,4035,4035,0
|
||||
20250408,153500,247902120,4035,4035,4035,4035,0
|
||||
20250408,153400,247902120,4035,4035,4035,4035,0
|
||||
20250408,153300,247902120,4035,4035,4035,4035,0
|
||||
20250408,153200,247902120,4035,4035,4035,4035,0
|
||||
20250408,153100,247902120,4035,4035,4035,4035,0
|
||||
20250408,153000,247902120,4035,4035,4035,4035,932
|
||||
20250408,152900,244141500,4010,4010,4010,4010,0
|
||||
20250408,152800,244141500,4010,4010,4010,4010,0
|
||||
20250408,152700,244141500,4010,4010,4010,4010,0
|
||||
20250408,152600,244141500,4010,4010,4010,4010,0
|
||||
20250408,152500,244141500,4010,4010,4010,4010,0
|
||||
20250408,152400,244141500,4010,4010,4010,4010,0
|
||||
20250408,152300,244141500,4010,4010,4010,4010,0
|
||||
20250408,152200,244141500,4010,4010,4010,4010,0
|
||||
20250408,152100,244141500,4010,4010,4010,4010,0
|
||||
20250408,152000,244141500,4010,4010,4010,4010,0
|
||||
20250408,151900,244141500,4010,4025,4030,4010,129
|
||||
20250408,151800,243622315,4010,4025,4025,4010,492
|
||||
20250408,151700,241646465,4025,4025,4025,4025,36
|
||||
20250408,151600,241501565,4030,4030,4030,4030,48
|
||||
20250408,151500,241308125,4030,4015,4030,4015,38
|
||||
20250408,151400,241155075,4015,4015,4015,4015,0
|
||||
20250408,151300,241155075,4015,4010,4015,4010,66
|
||||
20250408,151200,240890160,4010,4010,4010,4010,25
|
||||
20250408,151100,240789910,4010,4010,4010,4010,20
|
||||
20250408,151000,240709710,4005,4005,4005,4005,72
|
||||
20250408,150900,240421350,3995,3995,3995,3995,2
|
||||
20250408,150800,240413360,3995,3995,3995,3995,51
|
||||
20250408,150700,240209615,4005,4005,4005,4005,0
|
||||
20250408,150600,240209615,4005,4005,4005,4005,0
|
||||
20250408,150500,240209615,4005,4005,4005,4005,0
|
||||
20250408,150400,240209615,4005,4005,4005,4005,0
|
||||
20250408,150300,240209615,4005,4005,4005,4005,200
|
||||
20250408,150200,239408615,4000,4000,4000,3995,2372
|
||||
20250408,150100,229920780,3995,3995,3995,3995,500
|
||||
20250408,150000,227923280,4000,4000,4000,4000,0
|
||||
20250408,145900,227923280,4000,4000,4000,4000,72
|
||||
20250408,145800,227635280,3995,3995,3995,3995,727
|
||||
20250408,145700,224730915,3985,3985,3985,3985,549
|
||||
20250408,145600,222543150,3980,3980,3980,3980,0
|
||||
20250408,145500,222543150,3980,3980,3980,3980,0
|
||||
20250408,145400,222543150,3980,3980,3980,3980,100
|
||||
20250408,145300,222145150,3980,3985,3985,3980,500
|
||||
20250408,145200,220154290,3995,3995,3995,3995,1
|
||||
20250408,145100,220150295,3990,3990,3990,3990,436
|
||||
20250408,145000,218410655,3990,3990,3990,3990,0
|
||||
20250408,144900,218410655,3990,3990,3990,3990,39
|
||||
20250408,144800,218255045,3990,3990,3990,3990,0
|
||||
20250408,144700,218255045,3990,3990,3990,3990,8
|
||||
20250408,144600,218223125,3990,3990,3990,3990,0
|
||||
20250408,144500,218223125,3990,3990,3990,3990,5
|
||||
20250408,144400,218203175,3990,3995,3995,3990,12
|
||||
20250408,144300,218155250,3995,3995,3995,3995,3
|
||||
20250408,144200,218143265,4000,4000,4000,4000,0
|
||||
20250408,144100,218143265,4000,4000,4000,4000,0
|
||||
20250408,144000,218143265,4000,4000,4000,4000,2489
|
||||
20250408,143900,208187265,3990,3990,3990,3990,0
|
||||
20250408,143800,208187265,3990,3990,3990,3990,0
|
||||
20250408,143700,208187265,3990,3990,3990,3990,0
|
||||
20250408,143600,208187265,3990,3990,3990,3990,0
|
||||
20250408,143500,208187265,3990,3990,3990,3990,0
|
||||
20250408,143400,208187265,3990,3990,3990,3990,0
|
||||
20250408,143300,208187265,3990,3990,3990,3990,0
|
||||
20250408,143200,208187265,3990,3990,3990,3990,0
|
||||
20250408,143100,208187265,3990,3990,3990,3990,245
|
||||
20250408,143000,207209715,3980,3980,3980,3980,0
|
||||
20250408,142900,207209715,3980,3980,3980,3980,0
|
||||
20250408,142800,207209715,3980,3980,3980,3980,30
|
||||
20250408,142700,207090315,3980,3980,3980,3980,0
|
||||
20250408,142600,207090315,3980,3980,3980,3980,0
|
||||
20250408,142500,207090315,3980,4000,4000,3980,44
|
||||
20250408,142400,206915175,4000,4000,4000,4000,0
|
||||
20250408,142300,206915175,4000,4000,4000,4000,0
|
||||
20250408,142200,206915175,4000,4000,4000,4000,0
|
||||
20250408,142100,206915175,4000,4000,4000,3995,15
|
||||
20250408,142000,206855215,3980,3980,3980,3980,0
|
||||
20250408,141900,206855215,3980,3980,3980,3980,0
|
||||
20250408,141800,206855215,3980,3980,3980,3980,0
|
||||
20250408,141700,206855215,3980,3980,3980,3980,0
|
||||
20250408,141600,206855215,3980,3980,3980,3980,0
|
||||
20250408,141500,206855215,3980,3980,3980,3980,0
|
||||
20250408,141400,206855215,3980,3980,3980,3980,0
|
||||
20250408,141300,206855215,3980,3980,3980,3980,3
|
||||
20250408,141200,206843275,3975,3975,3975,3975,0
|
||||
20250408,141100,206843275,3975,3975,3975,3975,5
|
||||
20250408,141000,206823400,3990,3990,3990,3990,0
|
||||
20250408,140900,206823400,3990,3990,3990,3990,1
|
||||
20250408,140800,206819410,3975,3995,3995,3975,2000
|
||||
20250408,140700,198859675,4000,4000,4000,4000,1
|
||||
20250408,140600,198855675,4000,4000,4000,4000,51
|
||||
20250408,140500,198651675,4000,4005,4005,4000,298
|
||||
20250408,140400,197458685,4035,4035,4035,4035,0
|
||||
20250408,140300,197458685,4035,4035,4035,4035,0
|
||||
20250408,140200,197458685,4035,4035,4035,4035,0
|
||||
20250408,140100,197458685,4035,4035,4035,4035,0
|
||||
20250408,140000,197458685,4035,4035,4035,4035,0
|
||||
20250408,135900,197458685,4035,4035,4035,4035,51
|
||||
20250408,135800,197252900,4020,4020,4020,4020,0
|
||||
20250408,135700,197252900,4020,4020,4020,4020,0
|
||||
20250408,135600,197252900,4020,4020,4020,4020,0
|
||||
20250408,135500,197252900,4020,4020,4020,4020,0
|
||||
20250408,135400,197252900,4020,4020,4020,4020,5
|
||||
20250408,135300,197232800,4000,4000,4000,4000,139
|
||||
20250408,135200,196676800,4000,4000,4000,4000,0
|
||||
20250408,135100,196676800,4000,4000,4000,4000,0
|
||||
20250408,135000,196676800,4000,4000,4000,4000,0
|
||||
20250408,134900,196676800,4000,4000,4000,4000,0
|
||||
20250408,134800,196676800,4000,4000,4000,4000,0
|
||||
20250408,134700,196676800,4000,4000,4000,4000,0
|
||||
20250408,134600,196676800,4000,4000,4000,4000,0
|
||||
20250408,134500,196676800,4000,4000,4000,4000,0
|
||||
20250408,134400,196676800,4000,4000,4000,4000,45
|
||||
20250408,134300,196496800,3995,3995,3995,3995,0
|
||||
20250408,134200,196496800,3995,3995,3995,3995,0
|
||||
20250408,134100,196496800,3995,3995,3995,3995,0
|
||||
20250408,134000,196496800,3995,3990,3995,3990,107
|
||||
20250408,133900,196069585,3995,3995,3995,3995,1327
|
||||
20250408,133800,190768220,3995,4000,4000,3995,119
|
||||
20250408,133700,190292535,4000,4000,4000,4000,301
|
||||
20250408,133600,189088535,4000,4000,4000,4000,0
|
||||
20250408,133500,189088535,4000,4010,4010,4000,833
|
||||
20250408,133400,185752430,4035,4015,4035,4010,601
|
||||
20250408,133300,183341690,4035,4035,4035,4035,5
|
||||
20250408,133200,183321515,4020,4035,4040,4020,675
|
||||
20250408,133100,180600770,4030,4030,4030,4030,0
|
||||
20250408,133000,180600770,4030,4030,4030,4030,1
|
||||
20250408,132900,180596740,4020,4020,4020,4020,0
|
||||
20250408,132800,180596740,4020,4020,4020,4020,0
|
||||
20250408,132700,180596740,4020,4020,4020,4020,388
|
||||
20250408,132600,179036980,4025,4025,4025,4025,0
|
||||
20250408,132500,179036980,4025,4025,4025,4025,0
|
||||
20250408,132400,179036980,4025,4025,4025,4025,13
|
||||
20250408,132300,178984655,4025,4025,4025,4025,10
|
||||
20250408,132200,178944405,4025,4025,4025,4025,0
|
||||
20250408,132100,178944405,4025,4025,4025,4025,0
|
||||
20250408,132000,178944405,4025,4025,4025,4025,223
|
||||
20250408,131900,178046830,4025,4025,4025,4025,330
|
||||
20250408,131800,176718580,4030,4030,4030,4030,25
|
||||
20250408,131700,176617830,4035,4035,4035,4035,0
|
||||
20250408,131600,176617830,4035,4035,4035,4035,0
|
||||
20250408,131500,176617830,4035,4035,4035,4035,0
|
||||
20250408,131400,176617830,4035,4035,4035,4035,56
|
||||
20250408,131300,176391870,4030,4030,4030,4030,0
|
||||
20250408,131200,176391870,4030,4030,4030,4030,0
|
||||
20250408,131100,176391870,4030,4030,4030,4030,0
|
||||
20250408,131000,176391870,4030,4030,4030,4030,0
|
||||
20250408,130900,176391870,4030,4030,4030,4030,4
|
||||
20250408,130800,176375750,4030,4035,4035,4030,63
|
||||
20250408,130700,176121695,4035,4035,4035,4035,3
|
||||
20250408,130600,176109590,4040,4040,4040,4040,28
|
||||
20250408,130500,175996470,4045,4045,4045,4045,0
|
||||
20250408,130400,175996470,4045,4045,4045,4045,0
|
||||
20250408,130300,175996470,4045,4045,4045,4045,135
|
||||
20250408,130200,175450395,4055,4055,4055,4055,1
|
||||
20250408,130100,175446340,4060,4060,4060,4060,0
|
||||
20250408,130000,175446340,4060,4060,4060,4060,0
|
||||
20250408,125900,175446340,4060,4060,4060,4060,0
|
||||
20250408,125800,175446340,4060,4060,4060,4060,0
|
||||
20250408,125700,175446340,4060,4060,4060,4060,0
|
||||
20250408,125600,175446340,4060,4060,4060,4060,0
|
||||
20250408,125500,175446340,4060,4060,4060,4060,0
|
||||
20250408,125400,175446340,4060,4060,4060,4060,0
|
||||
20250408,125300,175446340,4060,4060,4060,4060,0
|
||||
20250408,125200,175446340,4060,4055,4060,4055,5
|
||||
20250408,125100,175426045,4045,4045,4045,4045,169
|
||||
20250408,125000,174742440,4045,4045,4045,4045,0
|
||||
20250408,124900,174742440,4045,4045,4045,4045,93
|
||||
20250408,124800,174366255,4045,4045,4045,4045,0
|
||||
20250408,124700,174366255,4045,4045,4045,4045,0
|
||||
20250408,124600,174366255,4045,4045,4045,4045,0
|
||||
20250408,124500,174366255,4045,4045,4045,4045,0
|
||||
20250408,124400,174366255,4045,4045,4045,4045,393
|
||||
20250408,124300,172776570,4065,4055,4065,4055,62
|
||||
20250408,124200,172525140,4055,4050,4055,4050,385
|
||||
20250408,124100,170963980,4050,4060,4060,4050,1760
|
||||
20250408,124000,163833520,4060,4060,4060,4060,0
|
||||
20250408,123900,163833520,4060,4060,4060,4060,0
|
||||
20250408,123800,163833520,4060,4060,4060,4060,8
|
||||
20250408,123700,163801040,4060,4060,4060,4060,4
|
||||
20250408,123600,163784800,4070,4070,4070,4070,0
|
||||
20250408,123500,163784800,4070,4070,4070,4070,0
|
||||
20250408,123400,163784800,4070,4070,4070,4070,0
|
||||
20250408,123300,163784800,4070,4070,4070,4070,437
|
||||
20250408,123200,162006210,4065,4065,4065,4065,3
|
||||
20250408,123100,161994015,4065,4065,4065,4065,0
|
||||
20250408,123000,161994015,4065,4065,4065,4065,0
|
||||
20250408,122900,161994015,4065,4065,4065,4065,0
|
||||
20250408,122800,161994015,4065,4065,4065,4065,0
|
||||
20250408,122700,161994015,4065,4065,4065,4065,0
|
||||
20250408,122600,161994015,4065,4065,4065,4065,0
|
||||
20250408,122500,161994015,4065,4065,4065,4065,0
|
||||
20250408,122400,161994015,4065,4065,4065,4065,0
|
||||
20250408,122300,161994015,4065,4065,4065,4065,1
|
||||
20250408,122200,161989950,4070,4070,4070,4070,0
|
||||
20250408,122100,161989950,4070,4070,4070,4070,692
|
||||
20250408,122000,159173510,4070,4070,4070,4070,3
|
||||
20250408,121900,159161300,4075,4075,4075,4075,0
|
||||
20250408,121800,159161300,4075,4075,4075,4075,0
|
||||
20250408,121700,159161300,4075,4075,4075,4075,0
|
||||
20250408,121600,159161300,4075,4075,4075,4075,170
|
||||
20250408,121500,158468550,4075,4075,4075,4075,196
|
||||
20250408,121400,157669850,4075,4075,4075,4075,0
|
||||
20250408,121300,157669850,4075,4075,4075,4075,107
|
||||
20250408,121200,157233825,4080,4080,4080,4080,0
|
||||
20250408,121100,157233825,4080,4080,4080,4080,0
|
||||
20250408,121000,157233825,4080,4080,4080,4080,0
|
||||
20250408,120900,157233825,4080,4080,4080,4080,0
|
||||
20250408,120800,157233825,4080,4080,4080,4080,0
|
||||
20250408,120700,157233825,4080,4080,4080,4080,1
|
||||
20250408,120600,157229745,4070,4075,4075,4065,286
|
||||
20250408,120500,156065295,4075,4075,4075,4075,0
|
||||
20250408,120400,156065295,4075,4075,4075,4075,0
|
||||
20250408,120300,156065295,4075,4075,4075,4075,0
|
||||
20250408,120200,156065295,4075,4080,4080,4075,344
|
||||
20250408,120100,154661945,4075,4075,4075,4075,0
|
||||
20250408,120000,154661945,4075,4075,4075,4075,0
|
||||
20250408,115900,154661945,4075,4075,4075,4075,0
|
||||
20250408,115800,154661945,4075,4075,4075,4075,0
|
||||
20250408,115700,154661945,4075,4075,4075,4075,6
|
||||
20250408,115600,154637495,4075,4075,4075,4075,0
|
||||
20250408,115500,154637495,4075,4075,4085,4075,486
|
||||
20250408,115400,152655045,4075,4075,4075,4075,0
|
||||
20250408,115300,152655045,4075,4075,4075,4075,100
|
||||
20250408,115200,152247545,4080,4090,4090,4080,70
|
||||
20250408,115100,151961425,4085,4085,4085,4085,0
|
||||
20250408,115000,151961425,4085,4085,4085,4085,0
|
||||
20250408,114900,151961425,4085,4085,4085,4085,0
|
||||
20250408,114800,151961425,4085,4085,4085,4085,0
|
||||
20250408,114700,151961425,4085,4085,4085,4085,0
|
||||
20250408,114600,151961425,4085,4085,4085,4085,0
|
||||
20250408,114500,151961425,4085,4085,4085,4085,0
|
||||
20250408,114400,151961425,4085,4085,4085,4085,0
|
||||
20250408,114300,151961425,4085,4085,4085,4085,0
|
||||
20250408,114200,151961425,4085,4085,4085,4085,0
|
||||
20250408,114100,151961425,4085,4085,4085,4085,0
|
||||
20250408,114000,151961425,4085,4085,4085,4085,0
|
||||
20250408,113900,151961425,4085,4085,4085,4085,0
|
||||
20250408,113800,151961425,4085,4085,4085,4085,0
|
||||
20250408,113700,151961425,4085,4085,4085,4085,1
|
||||
20250408,113600,151957340,4090,4090,4090,4090,0
|
||||
20250408,113500,151957340,4090,4090,4090,4090,0
|
||||
20250408,113400,151957340,4090,4090,4090,4090,0
|
||||
20250408,113300,151957340,4090,4090,4090,4090,0
|
||||
20250408,113200,151957340,4090,4090,4090,4090,0
|
||||
20250408,113100,151957340,4090,4090,4090,4090,2
|
||||
20250408,113000,151949160,4070,4070,4070,4070,0
|
||||
20250408,112900,151949160,4070,4070,4070,4070,6
|
||||
20250408,112800,151924740,4085,4070,4085,4070,92
|
||||
20250408,112700,151550270,4080,4095,4095,4065,4
|
||||
20250408,112600,151533945,4065,4065,4065,4065,6
|
||||
20250408,112500,151509555,4065,4065,4065,4065,154
|
||||
20250408,112400,150883545,4065,4075,4075,4060,251
|
||||
20250408,112300,149862705,4110,4110,4110,4110,0
|
||||
20250408,112200,149862705,4110,4110,4110,4110,0
|
||||
20250408,112100,149862705,4110,4110,4110,4110,30
|
||||
20250408,112000,149739405,4110,4110,4110,4110,30
|
||||
20250408,111900,149616105,4110,4110,4110,4110,0
|
||||
20250408,111800,149616105,4110,4110,4110,4110,0
|
||||
20250408,111700,149616105,4110,4105,4110,4105,500
|
||||
20250408,111600,147561355,4100,4100,4100,4100,485
|
||||
20250408,111500,145572855,4100,4100,4100,4100,0
|
||||
20250408,111400,145572855,4100,4100,4100,4100,0
|
||||
20250408,111300,145572855,4100,4085,4100,4085,3021
|
||||
20250408,111200,133227835,4085,4085,4085,4085,0
|
||||
20250408,111100,133227835,4085,4085,4085,4085,0
|
||||
20250408,111000,133227835,4085,4085,4085,4085,0
|
||||
20250408,110900,133227835,4085,4085,4085,4085,0
|
||||
20250408,110800,133227835,4085,4085,4085,4085,0
|
||||
20250408,110700,133227835,4085,4085,4085,4085,0
|
||||
20250408,110600,133227835,4085,4085,4085,4085,600
|
||||
20250408,110500,130776835,4085,4085,4085,4085,0
|
||||
20250408,110400,130776835,4085,4085,4085,4085,0
|
||||
20250408,110300,130776835,4085,4085,4085,4085,5
|
||||
20250408,110200,130756410,4085,4085,4085,4085,0
|
||||
20250408,110100,130756410,4085,4080,4085,4080,2633
|
||||
20250408,110000,120006250,4075,4075,4075,4075,0
|
||||
20250408,105900,120006250,4075,4075,4075,4075,0
|
||||
20250408,105800,120006250,4075,4075,4075,4075,0
|
||||
20250408,105700,120006250,4075,4075,4075,4075,500
|
||||
20250408,105600,117968750,4075,4070,4075,4070,541
|
||||
20250408,105500,115766875,4055,4055,4055,4055,1
|
||||
20250408,105400,115762820,4070,4070,4070,4070,0
|
||||
20250408,105300,115762820,4070,4070,4070,4070,0
|
||||
20250408,105200,115762820,4070,4070,4070,4070,0
|
||||
20250408,105100,115762820,4070,4070,4070,4070,1
|
||||
20250408,105000,115758750,4070,4070,4070,4070,30
|
||||
20250408,104900,115636650,4070,4070,4070,4070,0
|
||||
20250408,104800,115636650,4070,4070,4070,4070,0
|
||||
20250408,104700,115636650,4070,4070,4070,4070,0
|
||||
20250408,104600,115636650,4070,4070,4070,4070,6
|
||||
20250408,104500,115612230,4065,4065,4065,4065,0
|
||||
20250408,104400,115612230,4065,4070,4070,4065,301
|
||||
20250408,104300,114388660,4060,4060,4060,4060,0
|
||||
20250408,104200,114388660,4060,4060,4060,4060,0
|
||||
20250408,104100,114388660,4060,4060,4060,4060,1
|
||||
20250408,104000,114384600,4075,4075,4075,4075,0
|
||||
20250408,103900,114384600,4075,4075,4075,4075,2
|
||||
20250408,103800,114376450,4075,4075,4075,4070,124
|
||||
20250408,103700,113871265,4075,4075,4075,4075,5
|
||||
20250408,103600,113850890,4080,4080,4080,4080,0
|
||||
20250408,103500,113850890,4080,4080,4080,4080,0
|
||||
20250408,103400,113850890,4080,4080,4080,4080,1
|
||||
20250408,103300,113846810,4080,4080,4080,4080,0
|
||||
20250408,103200,113846810,4080,4080,4080,4080,245
|
||||
20250408,103100,112847210,4080,4080,4080,4080,54
|
||||
20250408,103000,112626890,4075,4075,4075,4075,346
|
||||
20250408,102900,111216940,4075,4075,4075,4075,1
|
||||
20250408,102800,111212865,4080,4080,4080,4080,0
|
||||
20250408,102700,111212865,4080,4075,4080,4075,267
|
||||
20250408,102600,110124785,4075,4075,4075,4075,0
|
||||
20250408,102500,110124785,4075,4075,4075,4075,45
|
||||
20250408,102400,109941410,4065,4065,4065,4065,0
|
||||
20250408,102300,109941410,4065,4065,4065,4065,0
|
||||
20250408,102200,109941410,4065,4065,4065,4065,406
|
||||
20250408,102100,108291020,4060,4065,4065,4060,36
|
||||
20250408,102000,108144735,4060,4060,4060,4060,300
|
||||
20250408,101900,106926735,4080,4075,4080,4075,46
|
||||
20250408,101800,106739205,4075,4075,4075,4075,20
|
||||
20250408,101700,106657705,4075,4075,4075,4075,0
|
||||
20250408,101600,106657705,4075,4075,4075,4075,0
|
||||
20250408,101500,106657705,4075,4075,4075,4075,45
|
||||
20250408,101400,106474330,4055,4055,4055,4055,0
|
||||
20250408,101300,106474330,4055,4080,4080,4055,386
|
||||
20250408,101200,104903660,4085,4085,4085,4085,0
|
||||
20250408,101100,104903660,4085,4085,4085,4085,0
|
||||
20250408,101000,104903660,4085,4085,4085,4085,1
|
||||
20250408,100900,104899575,4065,4065,4065,4065,27
|
||||
20250408,100800,104789820,4065,4065,4065,4065,0
|
||||
20250408,100700,104789820,4065,4065,4065,4065,0
|
||||
20250408,100600,104789820,4065,4065,4065,4065,0
|
||||
20250408,100500,104789820,4065,4065,4065,4065,0
|
||||
20250408,100400,104789820,4065,4065,4065,4065,0
|
||||
20250408,100300,104789820,4065,4065,4065,4065,1
|
||||
20250408,100200,104785755,4050,4050,4050,4050,0
|
||||
20250408,100100,104785755,4050,4050,4050,4050,395
|
||||
20250408,100000,103186005,4050,4060,4060,4050,426
|
||||
20250408,095900,101457945,4065,4065,4065,4065,0
|
||||
20250408,095800,101457945,4065,4065,4065,4065,196
|
||||
20250408,095700,100661205,4065,4065,4085,4065,326
|
||||
20250408,095600,99335995,4065,4065,4065,4065,260
|
||||
20250408,095500,98279095,4065,4065,4065,4065,647
|
||||
20250408,095400,95649040,4085,4085,4085,4085,147
|
||||
20250408,095300,95048545,4085,4085,4085,4085,0
|
||||
20250408,095200,95048545,4085,4085,4085,4085,206
|
||||
20250408,095100,94207035,4085,4085,4085,4085,0
|
||||
20250408,095000,94207035,4085,4085,4085,4085,18
|
||||
20250408,094900,94133505,4080,4065,4085,4065,159
|
||||
20250408,094800,93486995,4085,4080,4085,4080,47
|
||||
20250408,094700,93295015,4065,4065,4065,4065,0
|
||||
20250408,094600,93295015,4065,4065,4065,4065,22
|
||||
20250408,094500,93205585,4080,4080,4080,4080,10
|
||||
20250408,094400,93164785,4080,4080,4080,4080,2
|
||||
20250408,094300,93156625,4060,4070,4070,4060,75
|
||||
20250408,094200,92851625,4070,4070,4070,4070,1
|
||||
20250408,094100,92847555,4055,4055,4055,4055,0
|
||||
20250408,094000,92847555,4055,4060,4065,4055,285
|
||||
20250408,093900,91690425,4055,4055,4055,4055,0
|
||||
20250408,093800,91690425,4055,4055,4055,4055,0
|
||||
20250408,093700,91690425,4055,4055,4055,4055,0
|
||||
20250408,093600,91690425,4055,4055,4055,4055,1
|
||||
20250408,093500,91686370,4085,4085,4085,4085,10
|
||||
20250408,093400,91645520,4085,4085,4085,4085,15
|
||||
20250408,093300,91584245,4060,4065,4065,4060,217
|
||||
20250408,093200,90702435,4065,4065,4065,4065,0
|
||||
20250408,093100,90702435,4065,4065,4065,4065,3
|
||||
20250408,093000,90690240,4065,4065,4065,4065,22
|
||||
20250408,092900,90600810,4070,4070,4070,4070,0
|
||||
20250408,092800,90600810,4070,4070,4070,4070,249
|
||||
20250408,092700,89587380,4070,4070,4070,4070,0
|
||||
20250408,092600,89587380,4070,4070,4070,4070,212
|
||||
20250408,092500,88724540,4070,4070,4070,4070,0
|
||||
20250408,092400,88724540,4070,4070,4070,4070,970
|
||||
20250408,092300,84776640,4100,4100,4100,4100,62
|
||||
20250408,092200,84522440,4100,4090,4100,4090,1000
|
||||
20250408,092100,80425060,4095,4095,4095,4095,26
|
||||
20250408,092000,80318590,4100,4100,4100,4100,0
|
||||
20250408,091900,80318590,4100,4065,4100,4010,1100
|
||||
20250408,091800,75850830,4065,4065,4065,4065,50
|
||||
20250408,091700,75647580,4070,4070,4100,4070,986
|
||||
20250408,091600,71619395,4100,4100,4100,4100,1
|
||||
20250408,091500,71615295,4070,4100,4100,4070,1636
|
||||
20250408,091400,64920560,4100,4100,4115,4100,366
|
||||
20250408,091300,63418655,4100,4105,4110,4100,737
|
||||
20250408,091200,60390135,4100,4100,4100,4100,61
|
||||
20250408,091100,60140035,4100,4095,4100,4085,490
|
||||
20250408,091000,58133800,4095,4100,4110,4080,723
|
||||
20250408,090900,55172690,4095,4075,4100,4070,5061
|
||||
20250408,090800,34497435,4065,4060,4070,4060,1034
|
||||
20250408,090700,30292030,4055,4055,4055,4055,10
|
||||
20250408,090600,30251480,4055,4055,4055,4055,90
|
||||
20250408,090500,29886530,4055,4040,4055,4025,374
|
||||
20250408,090400,28372065,4030,4000,4030,4000,772
|
||||
20250408,090300,25269720,4000,4000,4000,4000,300
|
||||
20250408,090200,24069720,4000,4020,4020,4000,101
|
||||
20250408,090100,23663720,4000,4005,4005,4000,889
|
||||
20250408,090000,20106330,4010,3975,4010,3975,5053
|
||||
|
Reference in New Issue
Block a user