Update 2025-04-07 2741 candle_min
This commit is contained in:
578
009200/min/candle-20250407.csv
Normal file
578
009200/min/candle-20250407.csv
Normal file
@@ -0,0 +1,578 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,183600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,183500,284694980,2020,2020,2020,2020,0
|
||||
20250407,183400,284694980,2020,2020,2020,2020,0
|
||||
20250407,183300,284694980,2020,2020,2020,2020,0
|
||||
20250407,183200,284694980,2020,2020,2020,2020,0
|
||||
20250407,183100,284694980,2020,2020,2020,2020,0
|
||||
20250407,183000,284694980,2020,2020,2020,2020,0
|
||||
20250407,182900,284694980,2020,2020,2020,2020,0
|
||||
20250407,182800,284694980,2020,2020,2020,2020,0
|
||||
20250407,182700,284694980,2020,2020,2020,2020,0
|
||||
20250407,182600,284694980,2020,2020,2020,2020,0
|
||||
20250407,182500,284694980,2020,2020,2020,2020,0
|
||||
20250407,182400,284694980,2020,2020,2020,2020,0
|
||||
20250407,182300,284694980,2020,2020,2020,2020,0
|
||||
20250407,182200,284694980,2020,2020,2020,2020,0
|
||||
20250407,182100,284694980,2020,2020,2020,2020,0
|
||||
20250407,182000,284694980,2020,2020,2020,2020,0
|
||||
20250407,181900,284694980,2020,2020,2020,2020,0
|
||||
20250407,181800,284694980,2020,2020,2020,2020,0
|
||||
20250407,181700,284694980,2020,2020,2020,2020,0
|
||||
20250407,181600,284694980,2020,2020,2020,2020,0
|
||||
20250407,181500,284694980,2020,2020,2020,2020,0
|
||||
20250407,181400,284694980,2020,2020,2020,2020,0
|
||||
20250407,181300,284694980,2020,2020,2020,2020,0
|
||||
20250407,181200,284694980,2020,2020,2020,2020,0
|
||||
20250407,181100,284694980,2020,2020,2020,2020,0
|
||||
20250407,181000,284694980,2020,2020,2020,2020,0
|
||||
20250407,180900,284694980,2020,2020,2020,2020,0
|
||||
20250407,180800,284694980,2020,2020,2020,2020,0
|
||||
20250407,180700,284694980,2020,2020,2020,2020,0
|
||||
20250407,180600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,180500,284694980,2020,2020,2020,2020,0
|
||||
20250407,180400,284694980,2020,2020,2020,2020,0
|
||||
20250407,180300,284694980,2020,2020,2020,2020,0
|
||||
20250407,180200,284694980,2020,2020,2020,2020,0
|
||||
20250407,180100,284694980,2020,2020,2020,2020,0
|
||||
20250407,180000,284694980,2020,2020,2020,2020,0
|
||||
20250407,175900,284694980,2020,2020,2020,2020,0
|
||||
20250407,175800,284694980,2020,2020,2020,2020,0
|
||||
20250407,175700,284694980,2020,2020,2020,2020,0
|
||||
20250407,175600,284694980,2020,2020,2020,2020,0
|
||||
20250407,175500,284694980,2020,2020,2020,2020,0
|
||||
20250407,175400,284694980,2020,2020,2020,2020,0
|
||||
20250407,175300,284694980,2020,2020,2020,2020,0
|
||||
20250407,175200,284694980,2020,2020,2020,2020,0
|
||||
20250407,175100,284694980,2020,2020,2020,2020,0
|
||||
20250407,175000,284694980,2020,2020,2020,2020,0
|
||||
20250407,174900,284694980,2020,2020,2020,2020,0
|
||||
20250407,174800,284694980,2020,2020,2020,2020,0
|
||||
20250407,174700,284694980,2020,2020,2020,2020,0
|
||||
20250407,174600,284694980,2020,2020,2020,2020,0
|
||||
20250407,174500,284694980,2020,2020,2020,2020,0
|
||||
20250407,174400,284694980,2020,2020,2020,2020,0
|
||||
20250407,174300,284694980,2020,2020,2020,2020,0
|
||||
20250407,174200,284694980,2020,2020,2020,2020,0
|
||||
20250407,174100,284694980,2020,2020,2020,2020,0
|
||||
20250407,174000,284694980,2020,2020,2020,2020,0
|
||||
20250407,173900,284694980,2020,2020,2020,2020,0
|
||||
20250407,173800,284694980,2020,2020,2020,2020,0
|
||||
20250407,173700,284694980,2020,2020,2020,2020,0
|
||||
20250407,173600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,173500,284694980,2020,2020,2020,2020,0
|
||||
20250407,173400,284694980,2020,2020,2020,2020,0
|
||||
20250407,173300,284694980,2020,2020,2020,2020,0
|
||||
20250407,173200,284694980,2020,2020,2020,2020,0
|
||||
20250407,173100,284694980,2020,2020,2020,2020,0
|
||||
20250407,173000,284694980,2020,2020,2020,2020,0
|
||||
20250407,172900,284694980,2020,2020,2020,2020,0
|
||||
20250407,172800,284694980,2020,2020,2020,2020,0
|
||||
20250407,172700,284694980,2020,2020,2020,2020,0
|
||||
20250407,172600,284694980,2020,2020,2020,2020,0
|
||||
20250407,172500,284694980,2020,2020,2020,2020,0
|
||||
20250407,172400,284694980,2020,2020,2020,2020,0
|
||||
20250407,172300,284694980,2020,2020,2020,2020,0
|
||||
20250407,172200,284694980,2020,2020,2020,2020,0
|
||||
20250407,172100,284694980,2020,2020,2020,2020,0
|
||||
20250407,172000,284694980,2020,2020,2020,2020,0
|
||||
20250407,171900,284694980,2020,2020,2020,2020,0
|
||||
20250407,171800,284694980,2020,2020,2020,2020,0
|
||||
20250407,171700,284694980,2020,2020,2020,2020,0
|
||||
20250407,171600,284694980,2020,2020,2020,2020,0
|
||||
20250407,171500,284694980,2020,2020,2020,2020,0
|
||||
20250407,171400,284694980,2020,2020,2020,2020,0
|
||||
20250407,171300,284694980,2020,2020,2020,2020,0
|
||||
20250407,171200,284694980,2020,2020,2020,2020,0
|
||||
20250407,171100,284694980,2020,2020,2020,2020,0
|
||||
20250407,171000,284694980,2020,2020,2020,2020,0
|
||||
20250407,170900,284694980,2020,2020,2020,2020,0
|
||||
20250407,170800,284694980,2020,2020,2020,2020,0
|
||||
20250407,170700,284694980,2020,2020,2020,2020,0
|
||||
20250407,170600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,170500,284694980,2020,2020,2020,2020,0
|
||||
20250407,170400,284694980,2020,2020,2020,2020,0
|
||||
20250407,170300,284694980,2020,2020,2020,2020,0
|
||||
20250407,170200,284694980,2020,2020,2020,2020,0
|
||||
20250407,170100,284694980,2020,2020,2020,2020,0
|
||||
20250407,170000,284694980,2020,2020,2020,2020,0
|
||||
20250407,165900,284694980,2020,2020,2020,2020,0
|
||||
20250407,165800,284694980,2020,2020,2020,2020,0
|
||||
20250407,165700,284694980,2020,2020,2020,2020,0
|
||||
20250407,165600,284694980,2020,2020,2020,2020,0
|
||||
20250407,165500,284694980,2020,2020,2020,2020,0
|
||||
20250407,165400,284694980,2020,2020,2020,2020,0
|
||||
20250407,165300,284694980,2020,2020,2020,2020,0
|
||||
20250407,165200,284694980,2020,2020,2020,2020,0
|
||||
20250407,165100,284694980,2020,2020,2020,2020,0
|
||||
20250407,165000,284694980,2020,2020,2020,2020,0
|
||||
20250407,164900,284694980,2020,2020,2020,2020,0
|
||||
20250407,164800,284694980,2020,2020,2020,2020,0
|
||||
20250407,164700,284694980,2020,2020,2020,2020,0
|
||||
20250407,164600,284694980,2020,2020,2020,2020,0
|
||||
20250407,164500,284694980,2020,2020,2020,2020,0
|
||||
20250407,164400,284694980,2020,2020,2020,2020,0
|
||||
20250407,164300,284694980,2020,2020,2020,2020,0
|
||||
20250407,164200,284694980,2020,2020,2020,2020,0
|
||||
20250407,164100,284694980,2020,2020,2020,2020,0
|
||||
20250407,164000,284694980,2020,2020,2020,2020,0
|
||||
20250407,163900,284694980,2020,2020,2020,2020,0
|
||||
20250407,163800,284694980,2020,2020,2020,2020,0
|
||||
20250407,163700,284694980,2020,2020,2020,2020,0
|
||||
20250407,163600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,163500,284694980,2020,2020,2020,2020,0
|
||||
20250407,163400,284694980,2020,2020,2020,2020,0
|
||||
20250407,163300,284694980,2020,2020,2020,2020,0
|
||||
20250407,163200,284694980,2020,2020,2020,2020,0
|
||||
20250407,163100,284694980,2020,2020,2020,2020,0
|
||||
20250407,163000,284694980,2020,2020,2020,2020,0
|
||||
20250407,162900,284694980,2020,2020,2020,2020,0
|
||||
20250407,162800,284694980,2020,2020,2020,2020,0
|
||||
20250407,162700,284694980,2020,2020,2020,2020,0
|
||||
20250407,162600,284694980,2020,2020,2020,2020,0
|
||||
20250407,162500,284694980,2020,2020,2020,2020,0
|
||||
20250407,162400,284694980,2020,2020,2020,2020,0
|
||||
20250407,162300,284694980,2020,2020,2020,2020,0
|
||||
20250407,162200,284694980,2020,2020,2020,2020,0
|
||||
20250407,162100,284694980,2020,2020,2020,2020,0
|
||||
20250407,162000,284694980,2020,2020,2020,2020,0
|
||||
20250407,161900,284694980,2020,2020,2020,2020,0
|
||||
20250407,161800,284694980,2020,2020,2020,2020,0
|
||||
20250407,161700,284694980,2020,2020,2020,2020,0
|
||||
20250407,161600,284694980,2020,2020,2020,2020,0
|
||||
20250407,161500,284694980,2020,2020,2020,2020,0
|
||||
20250407,161400,284694980,2020,2020,2020,2020,0
|
||||
20250407,161300,284694980,2020,2020,2020,2020,0
|
||||
20250407,161200,284694980,2020,2020,2020,2020,0
|
||||
20250407,161100,284694980,2020,2020,2020,2020,0
|
||||
20250407,161000,284694980,2020,2020,2020,2020,0
|
||||
20250407,160900,284694980,2020,2020,2020,2020,0
|
||||
20250407,160800,284694980,2020,2020,2020,2020,0
|
||||
20250407,160700,284694980,2020,2020,2020,2020,0
|
||||
20250407,160600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,160500,284694980,2020,2020,2020,2020,0
|
||||
20250407,160400,284694980,2020,2020,2020,2020,0
|
||||
20250407,160300,284694980,2020,2020,2020,2020,0
|
||||
20250407,160200,284694980,2020,2020,2020,2020,0
|
||||
20250407,160100,284694980,2020,2020,2020,2020,0
|
||||
20250407,160000,284694980,2020,2020,2020,2020,0
|
||||
20250407,155900,284694980,2020,2020,2020,2020,0
|
||||
20250407,155800,284694980,2020,2020,2020,2020,0
|
||||
20250407,155700,284694980,2020,2020,2020,2020,0
|
||||
20250407,155600,284694980,2020,2020,2020,2020,0
|
||||
20250407,155500,284694980,2020,2020,2020,2020,0
|
||||
20250407,155400,284694980,2020,2020,2020,2020,0
|
||||
20250407,155300,284694980,2020,2020,2020,2020,0
|
||||
20250407,155200,284694980,2020,2020,2020,2020,0
|
||||
20250407,155100,284694980,2020,2020,2020,2020,0
|
||||
20250407,155000,284694980,2020,2020,2020,2020,0
|
||||
20250407,154900,284694980,2020,2020,2020,2020,0
|
||||
20250407,154800,284694980,2020,2020,2020,2020,0
|
||||
20250407,154700,284694980,2020,2020,2020,2020,0
|
||||
20250407,154600,284694980,2020,2020,2020,2020,0
|
||||
20250407,154500,284694980,2020,2020,2020,2020,0
|
||||
20250407,154400,284694980,2020,2020,2020,2020,0
|
||||
20250407,154300,284694980,2020,2020,2020,2020,0
|
||||
20250407,154200,284694980,2020,2020,2020,2020,0
|
||||
20250407,154100,284694980,2020,2020,2020,2020,0
|
||||
20250407,154000,284694980,2020,2020,2020,2020,0
|
||||
20250407,153900,284694980,2020,2020,2020,2020,0
|
||||
20250407,153800,284694980,2020,2020,2020,2020,0
|
||||
20250407,153700,284694980,2020,2020,2020,2020,0
|
||||
20250407,153600,284694980,2020,2020,2020,2020,2121
|
||||
20250407,153500,284694980,2020,2020,2020,2020,0
|
||||
20250407,153400,284694980,2020,2020,2020,2020,0
|
||||
20250407,153300,284694980,2020,2020,2020,2020,0
|
||||
20250407,153200,284694980,2020,2020,2020,2020,0
|
||||
20250407,153100,284694980,2020,2020,2020,2020,0
|
||||
20250407,153000,284694980,2020,2020,2020,2020,2121
|
||||
20250407,152900,280410560,2025,2025,2025,2025,0
|
||||
20250407,152800,280410560,2025,2025,2025,2025,0
|
||||
20250407,152700,280410560,2025,2025,2025,2025,0
|
||||
20250407,152600,280410560,2025,2025,2025,2025,0
|
||||
20250407,152500,280410560,2025,2025,2025,2025,0
|
||||
20250407,152400,280410560,2025,2025,2025,2025,0
|
||||
20250407,152300,280410560,2025,2025,2025,2025,0
|
||||
20250407,152200,280410560,2025,2025,2025,2025,0
|
||||
20250407,152100,280410560,2025,2025,2025,2025,0
|
||||
20250407,152000,280410560,2025,2025,2025,2025,0
|
||||
20250407,151900,280410560,2025,2030,2030,2025,173
|
||||
20250407,151800,280059378,2025,2025,2025,2025,18
|
||||
20250407,151700,280022928,2025,2025,2025,2020,229
|
||||
20250407,151600,279560078,2025,2025,2025,2020,621
|
||||
20250407,151500,278305621,2025,2025,2025,2025,0
|
||||
20250407,151400,278305621,2025,2025,2025,2020,209
|
||||
20250407,151300,277883326,2025,2030,2030,2025,15
|
||||
20250407,151200,277852942,2030,2030,2030,2025,35
|
||||
20250407,151100,277781900,2030,2030,2030,2020,190
|
||||
20250407,151000,277398023,2030,2030,2030,2030,7
|
||||
20250407,150900,277383813,2025,2027,2030,2020,2130
|
||||
20250407,150800,273078429,2030,2030,2030,2030,1
|
||||
20250407,150700,273076399,2030,2030,2030,2030,0
|
||||
20250407,150600,273076399,2030,2030,2030,2030,3
|
||||
20250407,150500,273070309,2030,2030,2030,2030,3
|
||||
20250407,150400,273064219,2030,2030,2030,2025,8
|
||||
20250407,150300,273047995,2030,2027,2030,2025,173
|
||||
20250407,150200,272697656,2030,2030,2030,2030,2
|
||||
20250407,150100,272693596,2030,2030,2030,2027,4
|
||||
20250407,150000,272685479,2030,2025,2030,2025,4
|
||||
20250407,145900,272677364,2025,2030,2030,2020,993
|
||||
20250407,145800,270670615,2030,2030,2030,2030,31
|
||||
20250407,145700,270607685,2025,2027,2027,2025,500
|
||||
20250407,145600,269595183,2030,2030,2030,2030,0
|
||||
20250407,145500,269595183,2030,2030,2030,2030,0
|
||||
20250407,145400,269595183,2030,2030,2030,2030,0
|
||||
20250407,145300,269595183,2030,2030,2030,2030,0
|
||||
20250407,145200,269595183,2030,2030,2030,2030,0
|
||||
20250407,145100,269595183,2030,2030,2030,2030,0
|
||||
20250407,145000,269595183,2030,2030,2030,2030,1
|
||||
20250407,144900,269593153,2025,2030,2030,2025,111
|
||||
20250407,144800,269368364,2030,2025,2030,2025,858
|
||||
20250407,144700,267630904,2025,2030,2030,2025,3733
|
||||
20250407,144600,260071572,2030,2030,2030,2030,17
|
||||
20250407,144500,260037062,2030,2030,2030,2030,0
|
||||
20250407,144400,260037062,2030,2030,2030,2030,0
|
||||
20250407,144300,260037062,2030,2030,2030,2030,0
|
||||
20250407,144200,260037062,2030,2030,2030,2030,0
|
||||
20250407,144100,260037062,2030,2027,2030,2025,49
|
||||
20250407,144000,259937830,2030,2030,2030,2030,0
|
||||
20250407,143900,259937830,2030,2030,2030,2025,36
|
||||
20250407,143800,259864758,2030,2030,2030,2025,432
|
||||
20250407,143700,258989796,2030,2030,2030,2030,0
|
||||
20250407,143600,258989796,2030,2030,2030,2030,0
|
||||
20250407,143500,258989796,2030,2030,2030,2030,1
|
||||
20250407,143400,258987766,2030,2030,2030,2030,0
|
||||
20250407,143300,258987766,2030,2030,2030,2030,0
|
||||
20250407,143200,258987766,2030,2030,2030,2030,0
|
||||
20250407,143100,258987766,2030,2030,2030,2030,1
|
||||
20250407,143000,258985736,2027,2027,2027,2027,1
|
||||
20250407,142900,258983709,2030,2030,2030,2030,60
|
||||
20250407,142800,258861909,2030,2030,2030,2030,411
|
||||
20250407,142700,258027579,2030,2030,2030,2030,100
|
||||
20250407,142600,257824579,2030,2030,2030,2030,0
|
||||
20250407,142500,257824579,2030,2027,2030,2025,5
|
||||
20250407,142400,257814447,2030,2030,2030,2030,0
|
||||
20250407,142300,257814447,2030,2030,2030,2030,64
|
||||
20250407,142200,257684527,2030,2027,2030,2025,26
|
||||
20250407,142100,257631870,2030,2030,2030,2030,0
|
||||
20250407,142000,257631870,2030,2030,2030,2030,0
|
||||
20250407,141900,257631870,2030,2030,2030,2030,8
|
||||
20250407,141800,257615630,2030,2030,2030,2030,0
|
||||
20250407,141700,257615630,2030,2030,2030,2030,0
|
||||
20250407,141600,257615630,2030,2030,2030,2030,0
|
||||
20250407,141500,257615630,2030,2030,2030,2030,0
|
||||
20250407,141400,257615630,2030,2030,2030,2030,4
|
||||
20250407,141300,257607510,2030,2030,2030,2030,27
|
||||
20250407,141200,257552700,2030,2030,2030,2030,0
|
||||
20250407,141100,257552700,2030,2030,2030,2030,0
|
||||
20250407,141000,257552700,2030,2030,2030,2030,0
|
||||
20250407,140900,257552700,2030,2030,2030,2030,0
|
||||
20250407,140800,257552700,2030,2030,2030,2030,0
|
||||
20250407,140700,257552700,2030,2025,2030,2025,84
|
||||
20250407,140600,257382420,2030,2030,2030,2030,0
|
||||
20250407,140500,257382420,2030,2030,2030,2025,7
|
||||
20250407,140400,257368226,2025,2027,2030,2025,96
|
||||
20250407,140300,257173817,2030,2030,2030,2030,1
|
||||
20250407,140200,257171787,2027,2025,2027,2025,611
|
||||
20250407,140100,255934510,2025,2025,2025,2025,3
|
||||
20250407,140000,255928435,2025,2022,2025,2020,4
|
||||
20250407,135900,255920348,2025,2025,2025,2025,10
|
||||
20250407,135800,255900098,2025,2025,2025,2025,47
|
||||
20250407,135700,255804923,2025,2025,2025,2025,10
|
||||
20250407,135600,255784673,2025,2025,2025,2025,6
|
||||
20250407,135500,255772523,2025,2025,2025,2025,0
|
||||
20250407,135400,255772523,2025,2025,2025,2025,238
|
||||
20250407,135300,255290573,2025,2025,2025,2025,0
|
||||
20250407,135200,255290573,2025,2025,2025,2025,0
|
||||
20250407,135100,255290573,2025,2020,2030,2020,1076
|
||||
20250407,135000,253117033,2020,2030,2030,2020,3928
|
||||
20250407,134900,245182458,2030,2030,2030,2030,0
|
||||
20250407,134800,245182458,2030,2030,2030,2030,1
|
||||
20250407,134700,245180428,2025,2025,2025,2025,273
|
||||
20250407,134600,244627603,2025,2022,2025,2022,4
|
||||
20250407,134500,244619512,2022,2022,2022,2022,37
|
||||
20250407,134400,244544698,2022,2022,2022,2022,0
|
||||
20250407,134300,244544698,2022,2022,2022,2022,25
|
||||
20250407,134200,244494148,2022,2022,2022,2022,0
|
||||
20250407,134100,244494148,2022,2022,2022,2022,1
|
||||
20250407,134000,244492126,2022,2022,2022,2022,0
|
||||
20250407,133900,244492126,2022,2020,2022,2020,139
|
||||
20250407,133800,244211342,2022,2022,2022,2022,5
|
||||
20250407,133700,244201232,2022,2022,2022,2022,0
|
||||
20250407,133600,244201232,2022,2022,2022,2022,0
|
||||
20250407,133500,244201232,2022,2022,2022,2022,10
|
||||
20250407,133400,244181012,2022,2020,2022,2020,124
|
||||
20250407,133300,243930512,2022,2022,2022,2020,122
|
||||
20250407,133200,243684028,2022,2022,2022,2022,0
|
||||
20250407,133100,243684028,2022,2022,2022,2022,0
|
||||
20250407,133000,243684028,2022,2022,2022,2022,1
|
||||
20250407,132900,243682006,2022,2022,2022,2022,0
|
||||
20250407,132800,243682006,2022,2025,2025,2022,384
|
||||
20250407,132700,242905555,2025,2025,2025,2025,0
|
||||
20250407,132600,242905555,2025,2025,2025,2025,925
|
||||
20250407,132500,241032430,2025,2025,2025,2025,0
|
||||
20250407,132400,241032430,2025,2025,2025,2025,10
|
||||
20250407,132300,241012180,2020,2020,2022,2017,5014
|
||||
20250407,132200,230885546,2030,2022,2030,2022,2796
|
||||
20250407,132100,225226641,2022,2022,2022,2022,0
|
||||
20250407,132000,225226641,2022,2022,2022,2022,1000
|
||||
20250407,131900,223204641,2025,2025,2025,2025,1
|
||||
20250407,131800,223202616,2020,2020,2020,2020,300
|
||||
20250407,131700,222596616,2020,2020,2020,2000,17662
|
||||
20250407,131600,187067390,2020,2025,2025,2020,224
|
||||
20250407,131500,186613845,2025,2025,2025,2025,0
|
||||
20250407,131400,186613845,2025,2025,2025,2025,197
|
||||
20250407,131300,186214920,2025,2025,2025,2025,750
|
||||
20250407,131200,184696170,2025,2025,2025,2025,21
|
||||
20250407,131100,184653645,2025,2025,2025,2025,0
|
||||
20250407,131000,184653645,2025,2025,2025,2025,10
|
||||
20250407,130900,184633395,2025,2025,2025,2025,27
|
||||
20250407,130800,184578720,2020,2020,2020,2020,0
|
||||
20250407,130700,184578720,2020,2025,2025,2020,1489
|
||||
20250407,130600,181564755,2025,2025,2025,2025,0
|
||||
20250407,130500,181564755,2025,2025,2025,2025,0
|
||||
20250407,130400,181564755,2025,2025,2025,2025,0
|
||||
20250407,130300,181564755,2025,2025,2025,2025,300
|
||||
20250407,130200,180957255,2025,2025,2025,2025,0
|
||||
20250407,130100,180957255,2025,2025,2025,2025,0
|
||||
20250407,130000,180957255,2025,2025,2025,2025,0
|
||||
20250407,125900,180957255,2025,2025,2025,2025,0
|
||||
20250407,125800,180957255,2025,2025,2025,2025,0
|
||||
20250407,125700,180957255,2025,2025,2025,2025,2630
|
||||
20250407,125600,175631505,2025,2030,2030,2025,574
|
||||
20250407,125500,174469150,2025,2025,2025,2025,65
|
||||
20250407,125400,174337525,2025,2025,2025,2020,2391
|
||||
20250407,125300,169506190,2025,2025,2025,2025,0
|
||||
20250407,125200,169506190,2025,2025,2025,2025,1390
|
||||
20250407,125100,166691440,2025,2025,2025,2025,0
|
||||
20250407,125000,166691440,2025,2030,2030,2025,3170
|
||||
20250407,124900,160271840,2030,2030,2030,2030,24
|
||||
20250407,124800,160223120,2030,2030,2030,2030,200
|
||||
20250407,124700,159817120,2030,2030,2030,2030,100
|
||||
20250407,124600,159614120,2030,2030,2030,2030,0
|
||||
20250407,124500,159614120,2030,2030,2030,2030,0
|
||||
20250407,124400,159614120,2030,2030,2030,2030,0
|
||||
20250407,124300,159614120,2030,2030,2030,2030,1000
|
||||
20250407,124200,157584120,2030,2030,2030,2030,224
|
||||
20250407,124100,157129400,2030,2030,2030,2030,0
|
||||
20250407,124000,157129400,2030,2030,2030,2030,410
|
||||
20250407,123900,156297100,2030,2030,2030,2030,1581
|
||||
20250407,123800,153087670,2030,2030,2030,2030,0
|
||||
20250407,123700,153087670,2030,2030,2030,2030,1000
|
||||
20250407,123600,151057670,2035,2035,2035,2035,414
|
||||
20250407,123500,150215180,2035,2035,2035,2035,96
|
||||
20250407,123400,150019820,2035,2035,2035,2035,35
|
||||
20250407,123300,149948595,2035,2035,2035,2035,0
|
||||
20250407,123200,149948595,2035,2035,2035,2035,1
|
||||
20250407,123100,149946560,2035,2035,2035,2035,0
|
||||
20250407,123000,149946560,2035,2035,2035,2035,510
|
||||
20250407,122900,148908710,2040,2040,2040,2040,0
|
||||
20250407,122800,148908710,2040,2040,2040,2040,0
|
||||
20250407,122700,148908710,2040,2040,2040,2040,1
|
||||
20250407,122600,148906670,2035,2040,2040,2035,2000
|
||||
20250407,122500,144835420,2045,2045,2045,2045,0
|
||||
20250407,122400,144835420,2045,2045,2045,2045,0
|
||||
20250407,122300,144835420,2045,2045,2045,2045,20
|
||||
20250407,122200,144794520,2045,2045,2045,2045,1
|
||||
20250407,122100,144792475,2040,2040,2040,2040,0
|
||||
20250407,122000,144792475,2040,2040,2040,2040,1427
|
||||
20250407,121900,141881395,2045,2045,2045,2045,0
|
||||
20250407,121800,141881395,2045,2045,2045,2045,20
|
||||
20250407,121700,141840495,2045,2045,2045,2045,0
|
||||
20250407,121600,141840495,2045,2045,2045,2045,0
|
||||
20250407,121500,141840495,2045,2045,2045,2045,0
|
||||
20250407,121400,141840495,2045,2045,2045,2045,400
|
||||
20250407,121300,141022495,2045,2045,2045,2045,1
|
||||
20250407,121200,141020450,2040,2040,2040,2040,2
|
||||
20250407,121100,141016370,2045,2045,2045,2045,200
|
||||
20250407,121000,140607370,2045,2045,2045,2045,0
|
||||
20250407,120900,140607370,2045,2045,2045,2045,12
|
||||
20250407,120800,140582830,2045,2045,2045,2045,0
|
||||
20250407,120700,140582830,2045,2045,2045,2045,0
|
||||
20250407,120600,140582830,2045,2045,2045,2045,100
|
||||
20250407,120500,140378330,2040,2045,2045,2040,414
|
||||
20250407,120400,139533750,2050,2050,2050,2050,1
|
||||
20250407,120300,139531700,2045,2045,2045,2045,0
|
||||
20250407,120200,139531700,2045,2045,2045,2045,0
|
||||
20250407,120100,139531700,2045,2045,2045,2045,0
|
||||
20250407,120000,139531700,2045,2045,2045,2045,29
|
||||
20250407,115900,139472395,2050,2050,2050,2050,1
|
||||
20250407,115800,139470345,2050,2050,2050,2050,10
|
||||
20250407,115700,139449845,2050,2050,2050,2050,0
|
||||
20250407,115600,139449845,2050,2050,2050,2050,0
|
||||
20250407,115500,139449845,2050,2050,2050,2050,0
|
||||
20250407,115400,139449845,2050,2050,2050,2050,0
|
||||
20250407,115300,139449845,2050,2050,2050,2050,0
|
||||
20250407,115200,139449845,2050,2050,2050,2050,0
|
||||
20250407,115100,139449845,2050,2050,2050,2050,0
|
||||
20250407,115000,139449845,2050,2050,2050,2050,0
|
||||
20250407,114900,139449845,2050,2050,2050,2050,0
|
||||
20250407,114800,139449845,2050,2050,2050,2050,0
|
||||
20250407,114700,139449845,2050,2050,2050,2050,2
|
||||
20250407,114600,139445745,2045,2045,2045,2045,1213
|
||||
20250407,114500,136965160,2045,2045,2045,2045,0
|
||||
20250407,114400,136965160,2045,2045,2045,2045,65
|
||||
20250407,114300,136832235,2045,2045,2045,2045,98
|
||||
20250407,114200,136631825,2045,2045,2045,2045,376
|
||||
20250407,114100,135862905,2045,2045,2045,2045,0
|
||||
20250407,114000,135862905,2045,2045,2045,2045,2
|
||||
20250407,113900,135858815,2040,2050,2050,2040,1285
|
||||
20250407,113800,133237265,2050,2050,2050,2050,0
|
||||
20250407,113700,133237265,2050,2050,2050,2050,0
|
||||
20250407,113600,133237265,2050,2050,2050,2050,0
|
||||
20250407,113500,133237265,2050,2050,2050,2050,10
|
||||
20250407,113400,133216765,2050,2045,2050,2045,66
|
||||
20250407,113300,133081790,2045,2045,2045,2045,5
|
||||
20250407,113200,133071565,2045,2045,2045,2045,1
|
||||
20250407,113100,133069520,2045,2045,2045,2045,0
|
||||
20250407,113000,133069520,2045,2045,2045,2045,0
|
||||
20250407,112900,133069520,2045,2045,2045,2045,0
|
||||
20250407,112800,133069520,2045,2045,2045,2045,0
|
||||
20250407,112700,133069520,2045,2045,2045,2045,84
|
||||
20250407,112600,132897740,2045,2045,2045,2045,0
|
||||
20250407,112500,132897740,2045,2045,2045,2045,1675
|
||||
20250407,112400,129472365,2045,2050,2050,2045,181
|
||||
20250407,112300,129102215,2045,2050,2050,2045,848
|
||||
20250407,112200,127368005,2050,2050,2050,2050,300
|
||||
20250407,112100,126753005,2045,2045,2045,2045,300
|
||||
20250407,112000,126139505,2050,2050,2050,2050,201
|
||||
20250407,111900,125727455,2055,2055,2055,2055,0
|
||||
20250407,111800,125727455,2055,2055,2055,2055,0
|
||||
20250407,111700,125727455,2055,2055,2055,2055,0
|
||||
20250407,111600,125727455,2055,2055,2055,2055,0
|
||||
20250407,111500,125727455,2055,2055,2055,2055,0
|
||||
20250407,111400,125727455,2055,2055,2055,2055,0
|
||||
20250407,111300,125727455,2055,2055,2055,2055,1
|
||||
20250407,111200,125725400,2050,2050,2050,2050,2
|
||||
20250407,111100,125721300,2050,2050,2050,2050,1
|
||||
20250407,111000,125719250,2045,2045,2045,2045,230
|
||||
20250407,110900,125248900,2055,2055,2055,2055,1
|
||||
20250407,110800,125246845,2055,2055,2055,2055,97
|
||||
20250407,110700,125047510,2050,2050,2050,2050,328
|
||||
20250407,110600,124375110,2050,2050,2050,2050,0
|
||||
20250407,110500,124375110,2050,2050,2050,2050,46
|
||||
20250407,110400,124280810,2050,2050,2050,2050,0
|
||||
20250407,110300,124280810,2050,2055,2055,2050,66
|
||||
20250407,110200,124145260,2050,2050,2050,2050,21
|
||||
20250407,110100,124102210,2050,2050,2050,2045,241
|
||||
20250407,110000,123608185,2050,2050,2050,2050,378
|
||||
20250407,105900,122833285,2060,2060,2060,2060,0
|
||||
20250407,105800,122833285,2060,2060,2060,2060,0
|
||||
20250407,105700,122833285,2060,2060,2060,2060,444
|
||||
20250407,105600,121918645,2060,2050,2060,2050,3000
|
||||
20250407,105500,115766815,2050,2050,2050,2050,0
|
||||
20250407,105400,115766815,2050,2050,2050,2050,241
|
||||
20250407,105300,115272765,2050,2050,2050,2050,1
|
||||
20250407,105200,115270715,2040,2050,2050,2040,499
|
||||
20250407,105100,114250245,2050,2050,2050,2050,0
|
||||
20250407,105000,114250245,2050,2050,2050,2050,1
|
||||
20250407,104900,114248195,2050,2055,2055,2050,441
|
||||
20250407,104800,113344115,2060,2060,2060,2060,0
|
||||
20250407,104700,113344115,2060,2060,2060,2060,1
|
||||
20250407,104600,113342055,2060,2060,2060,2060,0
|
||||
20250407,104500,113342055,2060,2060,2060,2060,50
|
||||
20250407,104400,113239055,2060,2060,2060,2055,246
|
||||
20250407,104300,112733240,2050,2050,2050,2050,0
|
||||
20250407,104200,112733240,2050,2050,2050,2050,0
|
||||
20250407,104100,112733240,2050,2050,2050,2050,0
|
||||
20250407,104000,112733240,2050,2065,2065,2050,5
|
||||
20250407,103900,112722930,2065,2065,2065,2065,9
|
||||
20250407,103800,112704345,2065,2065,2065,2065,215
|
||||
20250407,103700,112260370,2065,2065,2065,2065,0
|
||||
20250407,103600,112260370,2065,2065,2065,2065,2
|
||||
20250407,103500,112256240,2065,2065,2065,2065,0
|
||||
20250407,103400,112256240,2065,2065,2065,2065,3
|
||||
20250407,103300,112250045,2065,2065,2065,2065,0
|
||||
20250407,103200,112250045,2065,2060,2065,2060,769
|
||||
20250407,103100,110665890,2060,2060,2060,2060,78
|
||||
20250407,103000,110505210,2060,2060,2060,2055,3
|
||||
20250407,102900,110499035,2050,2050,2050,2050,69
|
||||
20250407,102800,110357585,2060,2060,2060,2060,200
|
||||
20250407,102700,109945585,2060,2060,2060,2060,0
|
||||
20250407,102600,109945585,2060,2060,2060,2060,0
|
||||
20250407,102500,109945585,2060,2060,2060,2060,0
|
||||
20250407,102400,109945585,2060,2060,2060,2060,0
|
||||
20250407,102300,109945585,2060,2060,2060,2060,150
|
||||
20250407,102200,109636585,2060,2055,2060,2055,60
|
||||
20250407,102100,109513280,2055,2055,2055,2055,100
|
||||
20250407,102000,109307780,2050,2050,2050,2050,405
|
||||
20250407,101900,108477530,2050,2060,2060,2050,700
|
||||
20250407,101800,107037125,2060,2050,2060,2050,395
|
||||
20250407,101700,106225380,2050,2050,2050,2050,621
|
||||
20250407,101600,104952330,2050,2040,2050,2040,1000
|
||||
20250407,101500,102908830,2040,2040,2040,2040,2
|
||||
20250407,101400,102904750,2035,2035,2035,2035,0
|
||||
20250407,101300,102904750,2035,2040,2040,2035,80
|
||||
20250407,101200,102741800,2040,2040,2040,2040,0
|
||||
20250407,101100,102741800,2040,2040,2040,2040,0
|
||||
20250407,101000,102741800,2040,2040,2040,2040,516
|
||||
20250407,100900,101689160,2035,2035,2035,2035,0
|
||||
20250407,100800,101689160,2035,2035,2035,2035,0
|
||||
20250407,100700,101689160,2035,2040,2040,2035,51
|
||||
20250407,100600,101585370,2035,2035,2035,2035,0
|
||||
20250407,100500,101585370,2035,2035,2035,2035,0
|
||||
20250407,100400,101585370,2035,2035,2035,2030,3320
|
||||
20250407,100300,94839755,2040,2040,2040,2040,0
|
||||
20250407,100200,94839755,2040,2040,2040,2040,1
|
||||
20250407,100100,94837715,2035,2035,2035,2035,200
|
||||
20250407,100000,94430715,2040,2040,2040,2040,0
|
||||
20250407,095900,94430715,2040,2040,2040,2040,0
|
||||
20250407,095800,94430715,2040,2040,2040,2040,0
|
||||
20250407,095700,94430715,2040,2040,2040,2040,0
|
||||
20250407,095600,94430715,2040,2040,2040,2040,0
|
||||
20250407,095500,94430715,2040,2040,2040,2040,0
|
||||
20250407,095400,94430715,2040,2040,2040,2040,0
|
||||
20250407,095300,94430715,2040,2040,2040,2040,0
|
||||
20250407,095200,94430715,2040,2040,2040,2040,0
|
||||
20250407,095100,94430715,2040,2040,2040,2040,27
|
||||
20250407,095000,94375635,2040,2040,2040,2040,0
|
||||
20250407,094900,94375635,2040,2040,2040,2040,0
|
||||
20250407,094800,94375635,2040,2040,2040,2040,3
|
||||
20250407,094700,94369515,2030,2035,2035,2030,728
|
||||
20250407,094600,92891620,2040,2040,2040,2040,0
|
||||
20250407,094500,92891620,2040,2040,2040,2040,0
|
||||
20250407,094400,92891620,2040,2040,2040,2040,355
|
||||
20250407,094300,92167420,2040,2035,2040,2035,101
|
||||
20250407,094200,91961880,2040,2040,2040,2040,1
|
||||
20250407,094100,91959840,2040,2040,2040,2040,1924
|
||||
20250407,094000,88034880,2040,2035,2040,2035,1442
|
||||
20250407,093900,85100405,2040,2030,2040,2025,3271
|
||||
20250407,093800,78448540,2030,2035,2035,2030,3373
|
||||
20250407,093700,71595335,2040,2040,2040,2040,1690
|
||||
20250407,093600,68147735,2040,2040,2040,2040,36
|
||||
20250407,093500,68074295,2040,2045,2045,2040,559
|
||||
20250407,093400,66933930,2040,2040,2040,2040,1500
|
||||
20250407,093300,63873930,2040,2040,2040,2040,74
|
||||
20250407,093200,63722970,2045,2045,2045,2045,0
|
||||
20250407,093100,63722970,2045,2045,2045,2045,50
|
||||
20250407,093000,63620720,2045,2040,2045,2040,17
|
||||
20250407,092900,63585965,2035,2045,2045,2035,431
|
||||
20250407,092800,62708380,2040,2040,2040,2040,0
|
||||
20250407,092700,62708380,2040,2040,2040,2040,0
|
||||
20250407,092600,62708380,2040,2045,2045,2040,201
|
||||
20250407,092500,62297840,2040,2040,2040,2040,100
|
||||
20250407,092400,62093840,2035,2035,2035,2030,589
|
||||
20250407,092300,60896765,2035,2040,2040,2035,2021
|
||||
20250407,092200,56782570,2040,2045,2045,2040,690
|
||||
20250407,092100,55374720,2045,2055,2055,2045,359
|
||||
20250407,092000,54640555,2050,2060,2065,2045,1709
|
||||
20250407,091900,51122020,2050,2045,2060,2045,1091
|
||||
20250407,091800,48881775,2040,2045,2045,2040,615
|
||||
20250407,091700,47624675,2045,2045,2045,2045,10
|
||||
20250407,091600,47604225,2045,2045,2045,2045,0
|
||||
20250407,091500,47604225,2045,2045,2045,2045,0
|
||||
20250407,091400,47604225,2045,2045,2045,2040,497
|
||||
20250407,091300,46588360,2040,2040,2040,2040,275
|
||||
20250407,091200,46027360,2035,2040,2040,2035,1354
|
||||
20250407,091100,43271290,2040,2040,2040,2040,0
|
||||
20250407,091000,43271290,2040,2050,2050,2040,51
|
||||
20250407,090900,43167240,2045,2045,2045,2045,2
|
||||
20250407,090800,43163150,2045,2045,2045,2045,300
|
||||
20250407,090700,42549650,2050,2050,2050,2040,32
|
||||
20250407,090600,42484205,2045,2045,2045,2040,3378
|
||||
20250407,090500,35582950,2045,2050,2050,2045,407
|
||||
20250407,090400,34750350,2060,2055,2060,2045,1449
|
||||
20250407,090300,31773710,2055,2050,2055,2050,1929
|
||||
20250407,090200,27817250,2060,2055,2060,2055,951
|
||||
20250407,090100,25861180,2055,2075,2075,2055,1054
|
||||
20250407,090000,23690960,2060,2090,2090,2060,11302
|
||||
|
Reference in New Issue
Block a user