Update 2025-04-07 2741 candle_min
This commit is contained in:
609
039740/min/candle-20250407.csv
Normal file
609
039740/min/candle-20250407.csv
Normal file
@@ -0,0 +1,609 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190700,241320770,2875,2875,2875,2875,253
|
||||
20250407,190600,241320770,2875,2875,2875,2875,0
|
||||
20250407,190500,241320770,2875,2875,2875,2875,0
|
||||
20250407,190400,241320770,2875,2875,2875,2875,0
|
||||
20250407,190300,241320770,2875,2875,2875,2875,0
|
||||
20250407,190200,241320770,2875,2875,2875,2875,0
|
||||
20250407,190100,241320770,2875,2875,2875,2875,0
|
||||
20250407,190000,241320770,2875,2875,2875,2875,0
|
||||
20250407,185900,241320770,2875,2875,2875,2875,0
|
||||
20250407,185800,241320770,2875,2875,2875,2875,0
|
||||
20250407,185700,241320770,2875,2875,2875,2875,0
|
||||
20250407,185600,241320770,2875,2875,2875,2875,0
|
||||
20250407,185500,241320770,2875,2875,2875,2875,0
|
||||
20250407,185400,241320770,2875,2875,2875,2875,0
|
||||
20250407,185300,241320770,2875,2875,2875,2875,0
|
||||
20250407,185200,241320770,2875,2875,2875,2875,0
|
||||
20250407,185100,241320770,2875,2875,2875,2875,0
|
||||
20250407,185000,241320770,2875,2875,2875,2875,0
|
||||
20250407,184900,241320770,2875,2875,2875,2875,0
|
||||
20250407,184800,241320770,2875,2875,2875,2875,0
|
||||
20250407,184700,241320770,2875,2875,2875,2875,0
|
||||
20250407,184600,241320770,2875,2875,2875,2875,0
|
||||
20250407,184500,241320770,2875,2875,2875,2875,0
|
||||
20250407,184400,241320770,2875,2875,2875,2875,0
|
||||
20250407,184300,241320770,2875,2875,2875,2875,0
|
||||
20250407,184200,241320770,2875,2875,2875,2875,0
|
||||
20250407,184100,241320770,2875,2875,2875,2875,0
|
||||
20250407,184000,241320770,2875,2875,2875,2875,0
|
||||
20250407,183900,241320770,2875,2875,2875,2875,0
|
||||
20250407,183800,241320770,2875,2875,2875,2875,0
|
||||
20250407,183700,241320770,2875,2875,2875,2875,253
|
||||
20250407,183600,241320770,2875,2875,2875,2875,0
|
||||
20250407,183500,241320770,2875,2875,2875,2875,0
|
||||
20250407,183400,241320770,2875,2875,2875,2875,0
|
||||
20250407,183300,241320770,2875,2875,2875,2875,0
|
||||
20250407,183200,241320770,2875,2875,2875,2875,0
|
||||
20250407,183100,241320770,2875,2875,2875,2875,0
|
||||
20250407,183000,241320770,2875,2875,2875,2875,0
|
||||
20250407,182900,241320770,2875,2875,2875,2875,0
|
||||
20250407,182800,241320770,2875,2875,2875,2875,0
|
||||
20250407,182700,241320770,2875,2875,2875,2875,0
|
||||
20250407,182600,241320770,2875,2875,2875,2875,0
|
||||
20250407,182500,241320770,2875,2875,2875,2875,0
|
||||
20250407,182400,241320770,2875,2875,2875,2875,0
|
||||
20250407,182300,241320770,2875,2875,2875,2875,0
|
||||
20250407,182200,241320770,2875,2875,2875,2875,0
|
||||
20250407,182100,241320770,2875,2875,2875,2875,0
|
||||
20250407,182000,241320770,2875,2875,2875,2875,0
|
||||
20250407,181900,241320770,2875,2875,2875,2875,0
|
||||
20250407,181800,241320770,2875,2875,2875,2875,0
|
||||
20250407,181700,241320770,2875,2875,2875,2875,0
|
||||
20250407,181600,241320770,2875,2875,2875,2875,0
|
||||
20250407,181500,241320770,2875,2875,2875,2875,0
|
||||
20250407,181400,241320770,2875,2875,2875,2875,0
|
||||
20250407,181300,241320770,2875,2875,2875,2875,0
|
||||
20250407,181200,241320770,2875,2875,2875,2875,0
|
||||
20250407,181100,241320770,2875,2875,2875,2875,0
|
||||
20250407,181000,241320770,2875,2875,2875,2875,0
|
||||
20250407,180900,241320770,2875,2875,2875,2875,0
|
||||
20250407,180800,241320770,2875,2875,2875,2875,0
|
||||
20250407,180700,241320770,2875,2875,2875,2875,253
|
||||
20250407,180600,241320770,2875,2875,2875,2875,0
|
||||
20250407,180500,241320770,2875,2875,2875,2875,0
|
||||
20250407,180400,241320770,2875,2875,2875,2875,0
|
||||
20250407,180300,241320770,2875,2875,2875,2875,0
|
||||
20250407,180200,241320770,2875,2875,2875,2875,0
|
||||
20250407,180100,241320770,2875,2875,2875,2875,0
|
||||
20250407,180000,241320770,2875,2875,2875,2875,0
|
||||
20250407,175900,241320770,2875,2875,2875,2875,0
|
||||
20250407,175800,241320770,2875,2875,2875,2875,0
|
||||
20250407,175700,241320770,2875,2875,2875,2875,0
|
||||
20250407,175600,241320770,2875,2875,2875,2875,0
|
||||
20250407,175500,241320770,2875,2875,2875,2875,0
|
||||
20250407,175400,241320770,2875,2875,2875,2875,0
|
||||
20250407,175300,241320770,2875,2875,2875,2875,0
|
||||
20250407,175200,241320770,2875,2875,2875,2875,0
|
||||
20250407,175100,241320770,2875,2875,2875,2875,0
|
||||
20250407,175000,241320770,2875,2875,2875,2875,0
|
||||
20250407,174900,241320770,2875,2875,2875,2875,0
|
||||
20250407,174800,241320770,2875,2875,2875,2875,0
|
||||
20250407,174700,241320770,2875,2875,2875,2875,0
|
||||
20250407,174600,241320770,2875,2875,2875,2875,0
|
||||
20250407,174500,241320770,2875,2875,2875,2875,0
|
||||
20250407,174400,241320770,2875,2875,2875,2875,0
|
||||
20250407,174300,241320770,2875,2875,2875,2875,0
|
||||
20250407,174200,241320770,2875,2875,2875,2875,0
|
||||
20250407,174100,241320770,2875,2875,2875,2875,0
|
||||
20250407,174000,241320770,2875,2875,2875,2875,0
|
||||
20250407,173900,241320770,2875,2875,2875,2875,0
|
||||
20250407,173800,241320770,2875,2875,2875,2875,0
|
||||
20250407,173700,241320770,2875,2875,2875,2875,253
|
||||
20250407,173600,241320770,2875,2875,2875,2875,0
|
||||
20250407,173500,241320770,2875,2875,2875,2875,0
|
||||
20250407,173400,241320770,2875,2875,2875,2875,0
|
||||
20250407,173300,241320770,2875,2875,2875,2875,0
|
||||
20250407,173200,241320770,2875,2875,2875,2875,0
|
||||
20250407,173100,241320770,2875,2875,2875,2875,0
|
||||
20250407,173000,241320770,2875,2875,2875,2875,0
|
||||
20250407,172900,241320770,2875,2875,2875,2875,0
|
||||
20250407,172800,241320770,2875,2875,2875,2875,0
|
||||
20250407,172700,241320770,2875,2875,2875,2875,0
|
||||
20250407,172600,241320770,2875,2875,2875,2875,0
|
||||
20250407,172500,241320770,2875,2875,2875,2875,0
|
||||
20250407,172400,241320770,2875,2875,2875,2875,0
|
||||
20250407,172300,241320770,2875,2875,2875,2875,0
|
||||
20250407,172200,241320770,2875,2875,2875,2875,0
|
||||
20250407,172100,241320770,2875,2875,2875,2875,0
|
||||
20250407,172000,241320770,2875,2875,2875,2875,0
|
||||
20250407,171900,241320770,2875,2875,2875,2875,0
|
||||
20250407,171800,241320770,2875,2875,2875,2875,0
|
||||
20250407,171700,241320770,2875,2875,2875,2875,0
|
||||
20250407,171600,241320770,2875,2875,2875,2875,0
|
||||
20250407,171500,241320770,2875,2875,2875,2875,0
|
||||
20250407,171400,241320770,2875,2875,2875,2875,0
|
||||
20250407,171300,241320770,2875,2875,2875,2875,0
|
||||
20250407,171200,241320770,2875,2875,2875,2875,0
|
||||
20250407,171100,241320770,2875,2875,2875,2875,0
|
||||
20250407,171000,241320770,2875,2875,2875,2875,0
|
||||
20250407,170900,241320770,2875,2875,2875,2875,0
|
||||
20250407,170800,241320770,2875,2875,2875,2875,0
|
||||
20250407,170700,241320770,2875,2875,2875,2875,253
|
||||
20250407,170600,241320770,2875,2875,2875,2875,0
|
||||
20250407,170500,241320770,2875,2875,2875,2875,0
|
||||
20250407,170400,241320770,2875,2875,2875,2875,0
|
||||
20250407,170300,241320770,2875,2875,2875,2875,0
|
||||
20250407,170200,241320770,2875,2875,2875,2875,0
|
||||
20250407,170100,241320770,2875,2875,2875,2875,0
|
||||
20250407,170000,241320770,2875,2875,2875,2875,0
|
||||
20250407,165900,241320770,2875,2875,2875,2875,0
|
||||
20250407,165800,241320770,2875,2875,2875,2875,0
|
||||
20250407,165700,241320770,2875,2875,2875,2875,0
|
||||
20250407,165600,241320770,2875,2875,2875,2875,0
|
||||
20250407,165500,241320770,2875,2875,2875,2875,0
|
||||
20250407,165400,241320770,2875,2875,2875,2875,0
|
||||
20250407,165300,241320770,2875,2875,2875,2875,0
|
||||
20250407,165200,241320770,2875,2875,2875,2875,0
|
||||
20250407,165100,241320770,2875,2875,2875,2875,0
|
||||
20250407,165000,241320770,2875,2875,2875,2875,0
|
||||
20250407,164900,241320770,2875,2875,2875,2875,0
|
||||
20250407,164800,241320770,2875,2875,2875,2875,0
|
||||
20250407,164700,241320770,2875,2875,2875,2875,0
|
||||
20250407,164600,241320770,2875,2875,2875,2875,0
|
||||
20250407,164500,241320770,2875,2875,2875,2875,0
|
||||
20250407,164400,241320770,2875,2875,2875,2875,0
|
||||
20250407,164300,241320770,2875,2875,2875,2875,0
|
||||
20250407,164200,241320770,2875,2875,2875,2875,0
|
||||
20250407,164100,241320770,2875,2875,2875,2875,0
|
||||
20250407,164000,241320770,2875,2875,2875,2875,0
|
||||
20250407,163900,241320770,2875,2875,2875,2875,0
|
||||
20250407,163800,241320770,2875,2875,2875,2875,0
|
||||
20250407,163700,241320770,2875,2875,2875,2875,253
|
||||
20250407,163600,241320770,2875,2875,2875,2875,0
|
||||
20250407,163500,241320770,2875,2875,2875,2875,0
|
||||
20250407,163400,241320770,2875,2875,2875,2875,0
|
||||
20250407,163300,241320770,2875,2875,2875,2875,0
|
||||
20250407,163200,241320770,2875,2875,2875,2875,0
|
||||
20250407,163100,241320770,2875,2875,2875,2875,0
|
||||
20250407,163000,241320770,2875,2875,2875,2875,0
|
||||
20250407,162900,241320770,2875,2875,2875,2875,0
|
||||
20250407,162800,241320770,2875,2875,2875,2875,0
|
||||
20250407,162700,241320770,2875,2875,2875,2875,0
|
||||
20250407,162600,241320770,2875,2875,2875,2875,0
|
||||
20250407,162500,241320770,2875,2875,2875,2875,0
|
||||
20250407,162400,241320770,2875,2875,2875,2875,0
|
||||
20250407,162300,241320770,2875,2875,2875,2875,0
|
||||
20250407,162200,241320770,2875,2875,2875,2875,0
|
||||
20250407,162100,241320770,2875,2875,2875,2875,0
|
||||
20250407,162000,241320770,2875,2875,2875,2875,0
|
||||
20250407,161900,241320770,2875,2875,2875,2875,0
|
||||
20250407,161800,241320770,2875,2875,2875,2875,0
|
||||
20250407,161700,241320770,2875,2875,2875,2875,0
|
||||
20250407,161600,241320770,2875,2875,2875,2875,0
|
||||
20250407,161500,241320770,2875,2875,2875,2875,0
|
||||
20250407,161400,241320770,2875,2875,2875,2875,0
|
||||
20250407,161300,241320770,2875,2875,2875,2875,0
|
||||
20250407,161200,241320770,2875,2875,2875,2875,0
|
||||
20250407,161100,241320770,2875,2875,2875,2875,0
|
||||
20250407,161000,241320770,2875,2875,2875,2875,0
|
||||
20250407,160900,241320770,2875,2875,2875,2875,0
|
||||
20250407,160800,241320770,2875,2875,2875,2875,0
|
||||
20250407,160700,241320770,2875,2875,2875,2875,253
|
||||
20250407,160600,241320770,2875,2875,2875,2875,0
|
||||
20250407,160500,241320770,2875,2875,2875,2875,0
|
||||
20250407,160400,241320770,2875,2875,2875,2875,0
|
||||
20250407,160300,241320770,2875,2875,2875,2875,0
|
||||
20250407,160200,241320770,2875,2875,2875,2875,0
|
||||
20250407,160100,241320770,2875,2875,2875,2875,0
|
||||
20250407,160000,241320770,2875,2875,2875,2875,0
|
||||
20250407,155900,241320770,2875,2875,2875,2875,0
|
||||
20250407,155800,241320770,2875,2875,2875,2875,0
|
||||
20250407,155700,241320770,2875,2875,2875,2875,0
|
||||
20250407,155600,241320770,2875,2875,2875,2875,0
|
||||
20250407,155500,241320770,2875,2875,2875,2875,0
|
||||
20250407,155400,241320770,2875,2875,2875,2875,0
|
||||
20250407,155300,241320770,2875,2875,2875,2875,0
|
||||
20250407,155200,241320770,2875,2875,2875,2875,0
|
||||
20250407,155100,241320770,2875,2875,2875,2875,0
|
||||
20250407,155000,241320770,2875,2875,2875,2875,0
|
||||
20250407,154900,241320770,2875,2875,2875,2875,0
|
||||
20250407,154800,241320770,2875,2875,2875,2875,0
|
||||
20250407,154700,241320770,2875,2875,2875,2875,0
|
||||
20250407,154600,241320770,2875,2875,2875,2875,0
|
||||
20250407,154500,241320770,2875,2875,2875,2875,0
|
||||
20250407,154400,241320770,2875,2875,2875,2875,0
|
||||
20250407,154300,241320770,2875,2875,2875,2875,0
|
||||
20250407,154200,241320770,2875,2875,2875,2875,0
|
||||
20250407,154100,241320770,2875,2875,2875,2875,0
|
||||
20250407,154000,241320770,2875,2875,2875,2875,0
|
||||
20250407,153900,241320770,2875,2875,2875,2875,0
|
||||
20250407,153800,241320770,2875,2875,2875,2875,0
|
||||
20250407,153700,241320770,2875,2875,2875,2875,253
|
||||
20250407,153600,241320770,2875,2875,2875,2875,0
|
||||
20250407,153500,241320770,2875,2875,2875,2875,0
|
||||
20250407,153400,241320770,2875,2875,2875,2875,0
|
||||
20250407,153300,241320770,2875,2875,2875,2875,0
|
||||
20250407,153200,241320770,2875,2875,2875,2875,0
|
||||
20250407,153100,241320770,2875,2875,2875,2875,0
|
||||
20250407,153000,241320770,2875,2875,2875,2875,253
|
||||
20250407,152900,240593395,2875,2875,2875,2875,0
|
||||
20250407,152800,240593395,2875,2875,2875,2875,0
|
||||
20250407,152700,240593395,2875,2875,2875,2875,0
|
||||
20250407,152600,240593395,2875,2875,2875,2875,0
|
||||
20250407,152500,240593395,2875,2875,2875,2875,0
|
||||
20250407,152400,240593395,2875,2875,2875,2875,0
|
||||
20250407,152300,240593395,2875,2875,2875,2875,0
|
||||
20250407,152200,240593395,2875,2875,2875,2875,0
|
||||
20250407,152100,240593395,2875,2875,2875,2875,0
|
||||
20250407,152000,240593395,2875,2875,2875,2875,0
|
||||
20250407,151900,240593395,2875,2875,2875,2875,0
|
||||
20250407,151800,240593395,2875,2860,2875,2850,2047
|
||||
20250407,151700,234748450,2880,2880,2880,2880,1
|
||||
20250407,151600,234745570,2855,2855,2855,2855,0
|
||||
20250407,151500,234745570,2855,2880,2880,2855,407
|
||||
20250407,151400,233573585,2880,2875,2880,2875,1002
|
||||
20250407,151300,230687830,2855,2855,2855,2855,31
|
||||
20250407,151200,230599325,2880,2880,2880,2880,0
|
||||
20250407,151100,230599325,2880,2880,2880,2880,0
|
||||
20250407,151000,230599325,2880,2875,2880,2875,1043
|
||||
20250407,150900,227598080,2875,2875,2875,2875,17
|
||||
20250407,150800,227549205,2870,2870,2870,2870,0
|
||||
20250407,150700,227549205,2870,2870,2870,2870,0
|
||||
20250407,150600,227549205,2870,2850,2870,2845,534
|
||||
20250407,150500,226028955,2875,2865,2875,2865,220
|
||||
20250407,150400,225398565,2875,2870,2880,2855,2670
|
||||
20250407,150300,217748270,2875,2875,2875,2875,0
|
||||
20250407,150200,217748270,2875,2875,2875,2875,0
|
||||
20250407,150100,217748270,2875,2875,2875,2875,0
|
||||
20250407,150000,217748270,2875,2875,2875,2875,37
|
||||
20250407,145900,217641895,2875,2875,2875,2875,0
|
||||
20250407,145800,217641895,2875,2875,2875,2875,0
|
||||
20250407,145700,217641895,2875,2865,2875,2865,100
|
||||
20250407,145600,217355215,2865,2865,2865,2865,0
|
||||
20250407,145500,217355215,2865,2865,2865,2865,200
|
||||
20250407,145400,216782215,2865,2865,2865,2865,70
|
||||
20250407,145300,216581665,2865,2825,2865,2810,621
|
||||
20250407,145200,214823105,2800,2840,2840,2800,1895
|
||||
20250407,145100,209497935,2840,2840,2840,2840,6
|
||||
20250407,145000,209480895,2840,2840,2840,2840,0
|
||||
20250407,144900,209480895,2840,2840,2840,2840,143
|
||||
20250407,144800,209074775,2840,2850,2850,2840,246
|
||||
20250407,144700,208373820,2850,2850,2850,2850,0
|
||||
20250407,144600,208373820,2850,2850,2850,2850,0
|
||||
20250407,144500,208373820,2850,2850,2850,2850,400
|
||||
20250407,144400,207233820,2850,2855,2855,2850,2000
|
||||
20250407,144300,201530750,2855,2855,2855,2855,0
|
||||
20250407,144200,201530750,2855,2855,2855,2855,0
|
||||
20250407,144100,201530750,2855,2855,2855,2855,0
|
||||
20250407,144000,201530750,2855,2855,2855,2855,0
|
||||
20250407,143900,201530750,2855,2855,2855,2855,0
|
||||
20250407,143800,201530750,2855,2855,2855,2855,474
|
||||
20250407,143700,200177480,2875,2875,2875,2875,0
|
||||
20250407,143600,200177480,2875,2875,2875,2875,0
|
||||
20250407,143500,200177480,2875,2875,2875,2875,34
|
||||
20250407,143400,200079730,2875,2875,2875,2875,0
|
||||
20250407,143300,200079730,2875,2875,2875,2875,1
|
||||
20250407,143200,200076855,2855,2855,2855,2855,0
|
||||
20250407,143100,200076855,2855,2855,2855,2855,264
|
||||
20250407,143000,199323135,2865,2865,2865,2865,1
|
||||
20250407,142900,199320270,2865,2865,2865,2865,0
|
||||
20250407,142800,199320270,2865,2865,2865,2865,0
|
||||
20250407,142700,199320270,2865,2860,2865,2860,512
|
||||
20250407,142600,197853395,2865,2865,2865,2865,0
|
||||
20250407,142500,197853395,2865,2865,2865,2865,0
|
||||
20250407,142400,197853395,2865,2865,2865,2865,0
|
||||
20250407,142300,197853395,2865,2865,2865,2865,0
|
||||
20250407,142200,197853395,2865,2865,2865,2865,0
|
||||
20250407,142100,197853395,2865,2865,2865,2865,0
|
||||
20250407,142000,197853395,2865,2865,2865,2865,0
|
||||
20250407,141900,197853395,2865,2865,2865,2865,0
|
||||
20250407,141800,197853395,2865,2865,2865,2865,0
|
||||
20250407,141700,197853395,2865,2865,2865,2865,7
|
||||
20250407,141600,197833340,2865,2865,2865,2865,0
|
||||
20250407,141500,197833340,2865,2865,2865,2865,0
|
||||
20250407,141400,197833340,2865,2865,2865,2865,0
|
||||
20250407,141300,197833340,2865,2865,2865,2865,0
|
||||
20250407,141200,197833340,2865,2865,2865,2865,0
|
||||
20250407,141100,197833340,2865,2865,2865,2865,0
|
||||
20250407,141000,197833340,2865,2865,2865,2865,0
|
||||
20250407,140900,197833340,2865,2865,2865,2865,1
|
||||
20250407,140800,197830475,2845,2845,2845,2845,0
|
||||
20250407,140700,197830475,2845,2845,2845,2845,0
|
||||
20250407,140600,197830475,2845,2845,2845,2845,0
|
||||
20250407,140500,197830475,2845,2845,2845,2845,0
|
||||
20250407,140400,197830475,2845,2845,2845,2845,0
|
||||
20250407,140300,197830475,2845,2845,2845,2845,0
|
||||
20250407,140200,197830475,2845,2850,2850,2845,1111
|
||||
20250407,140100,194664155,2830,2830,2830,2830,0
|
||||
20250407,140000,194664155,2830,2830,2830,2830,0
|
||||
20250407,135900,194664155,2830,2830,2830,2830,0
|
||||
20250407,135800,194664155,2830,2830,2830,2830,0
|
||||
20250407,135700,194664155,2830,2830,2830,2830,0
|
||||
20250407,135600,194664155,2830,2830,2830,2830,0
|
||||
20250407,135500,194664155,2830,2830,2830,2830,0
|
||||
20250407,135400,194664155,2830,2830,2830,2830,0
|
||||
20250407,135300,194664155,2830,2845,2845,2830,194
|
||||
20250407,135200,194113085,2840,2840,2840,2840,0
|
||||
20250407,135100,194113085,2840,2860,2860,2840,341
|
||||
20250407,135000,193142575,2860,2860,2860,2860,0
|
||||
20250407,134900,193142575,2860,2860,2860,2860,0
|
||||
20250407,134800,193142575,2860,2860,2860,2860,0
|
||||
20250407,134700,193142575,2860,2860,2860,2860,0
|
||||
20250407,134600,193142575,2860,2860,2860,2860,0
|
||||
20250407,134500,193142575,2860,2860,2860,2860,0
|
||||
20250407,134400,193142575,2860,2860,2860,2860,0
|
||||
20250407,134300,193142575,2860,2860,2860,2860,49
|
||||
20250407,134200,193002435,2840,2840,2840,2840,0
|
||||
20250407,134100,193002435,2840,2840,2840,2840,0
|
||||
20250407,134000,193002435,2840,2840,2840,2840,1000
|
||||
20250407,133900,190162435,2835,2835,2835,2835,0
|
||||
20250407,133800,190162435,2835,2850,2850,2835,2856
|
||||
20250407,133700,182044705,2885,2860,2885,2845,671
|
||||
20250407,133600,180127660,2885,2885,2885,2885,0
|
||||
20250407,133500,180127660,2885,2885,2885,2885,1
|
||||
20250407,133400,180124775,2865,2875,2875,2865,454
|
||||
20250407,133300,178821795,2885,2885,2885,2885,0
|
||||
20250407,133200,178821795,2885,2885,2885,2885,0
|
||||
20250407,133100,178821795,2885,2885,2885,2885,0
|
||||
20250407,133000,178821795,2885,2885,2885,2885,0
|
||||
20250407,132900,178821795,2885,2885,2885,2885,1
|
||||
20250407,132800,178818910,2875,2875,2875,2875,0
|
||||
20250407,132700,178818910,2875,2875,2875,2875,0
|
||||
20250407,132600,178818910,2875,2875,2875,2875,0
|
||||
20250407,132500,178818910,2875,2875,2875,2875,0
|
||||
20250407,132400,178818910,2875,2875,2875,2875,1000
|
||||
20250407,132300,175943910,2885,2885,2885,2885,81
|
||||
20250407,132200,175710225,2885,2885,2885,2885,0
|
||||
20250407,132100,175710225,2885,2890,2900,2885,1203
|
||||
20250407,132000,172239130,2900,2900,2900,2900,0
|
||||
20250407,131900,172239130,2900,2895,2900,2895,2
|
||||
20250407,131800,172233335,2890,2890,2890,2890,93
|
||||
20250407,131700,171964565,2900,2900,2900,2900,0
|
||||
20250407,131600,171964565,2900,2900,2900,2900,0
|
||||
20250407,131500,171964565,2900,2900,2900,2900,0
|
||||
20250407,131400,171964565,2900,2900,2900,2900,258
|
||||
20250407,131300,171216365,2915,2915,2915,2915,0
|
||||
20250407,131200,171216365,2915,2915,2915,2915,0
|
||||
20250407,131100,171216365,2915,2915,2915,2915,0
|
||||
20250407,131000,171216365,2915,2915,2915,2915,0
|
||||
20250407,130900,171216365,2915,2915,2915,2915,0
|
||||
20250407,130800,171216365,2915,2915,2915,2915,239
|
||||
20250407,130700,170519680,2945,2915,2945,2915,1296
|
||||
20250407,130600,166733440,2915,2915,2915,2915,0
|
||||
20250407,130500,166733440,2915,2915,2915,2915,191
|
||||
20250407,130400,166176675,2915,2910,2915,2910,916
|
||||
20250407,130300,163507710,2910,2905,2910,2905,10
|
||||
20250407,130200,163478640,2890,2905,2905,2890,3
|
||||
20250407,130100,163469940,2905,2905,2905,2905,17
|
||||
20250407,130000,163420555,2890,2905,2905,2890,124
|
||||
20250407,125900,163061730,2905,2905,2905,2905,0
|
||||
20250407,125800,163061730,2905,2905,2905,2905,0
|
||||
20250407,125700,163061730,2905,2905,2905,2905,0
|
||||
20250407,125600,163061730,2905,2905,2905,2905,10
|
||||
20250407,125500,163032680,2905,2905,2905,2905,0
|
||||
20250407,125400,163032680,2905,2905,2905,2905,1
|
||||
20250407,125300,163029775,2900,2900,2900,2900,0
|
||||
20250407,125200,163029775,2900,2900,2900,2900,189
|
||||
20250407,125100,162481675,2890,2890,2890,2890,1
|
||||
20250407,125000,162478785,2905,2905,2905,2905,3
|
||||
20250407,124900,162470070,2905,2905,2905,2905,0
|
||||
20250407,124800,162470070,2905,2905,2905,2905,0
|
||||
20250407,124700,162470070,2905,2890,2905,2890,2
|
||||
20250407,124600,162464275,2905,2905,2905,2905,0
|
||||
20250407,124500,162464275,2905,2905,2905,2905,0
|
||||
20250407,124400,162464275,2905,2885,2905,2885,592
|
||||
20250407,124300,160753385,2885,2885,2885,2885,1
|
||||
20250407,124200,160750500,2885,2885,2885,2885,0
|
||||
20250407,124100,160750500,2885,2885,2885,2885,6
|
||||
20250407,124000,160733190,2915,2915,2915,2915,0
|
||||
20250407,123900,160733190,2915,2915,2915,2915,100
|
||||
20250407,123800,160441690,2915,2900,2915,2900,882
|
||||
20250407,123700,157879340,2900,2900,2900,2900,10
|
||||
20250407,123600,157850340,2900,2895,2900,2895,327
|
||||
20250407,123500,156902115,2900,2900,2900,2900,0
|
||||
20250407,123400,156902115,2900,2900,2900,2900,0
|
||||
20250407,123300,156902115,2900,2900,2900,2875,21
|
||||
20250407,123200,156841590,2865,2865,2865,2865,0
|
||||
20250407,123100,156841590,2865,2865,2865,2865,335
|
||||
20250407,123000,155881815,2850,2850,2850,2850,3
|
||||
20250407,122900,155873265,2850,2850,2850,2850,0
|
||||
20250407,122800,155873265,2850,2845,2850,2845,100
|
||||
20250407,122700,155588315,2845,2845,2845,2845,5
|
||||
20250407,122600,155574090,2845,2845,2845,2845,0
|
||||
20250407,122500,155574090,2845,2845,2845,2845,0
|
||||
20250407,122400,155574090,2845,2845,2845,2845,0
|
||||
20250407,122300,155574090,2845,2845,2845,2845,0
|
||||
20250407,122200,155574090,2845,2845,2845,2845,0
|
||||
20250407,122100,155574090,2845,2845,2845,2845,0
|
||||
20250407,122000,155574090,2845,2845,2845,2845,0
|
||||
20250407,121900,155574090,2845,2845,2845,2845,1
|
||||
20250407,121800,155571245,2845,2845,2845,2845,0
|
||||
20250407,121700,155571245,2845,2845,2845,2845,50
|
||||
20250407,121600,155428995,2845,2845,2845,2845,0
|
||||
20250407,121500,155428995,2845,2845,2845,2845,85
|
||||
20250407,121400,155187170,2845,2845,2845,2845,0
|
||||
20250407,121300,155187170,2845,2830,2845,2830,103
|
||||
20250407,121200,154895070,2815,2820,2820,2815,93
|
||||
20250407,121100,154632850,2805,2805,2805,2805,0
|
||||
20250407,121000,154632850,2805,2805,2805,2805,0
|
||||
20250407,120900,154632850,2805,2805,2805,2805,0
|
||||
20250407,120800,154632850,2805,2805,2805,2805,0
|
||||
20250407,120700,154632850,2805,2805,2805,2805,0
|
||||
20250407,120600,154632850,2805,2805,2805,2805,0
|
||||
20250407,120500,154632850,2805,2805,2805,2805,0
|
||||
20250407,120400,154632850,2805,2815,2815,2805,200
|
||||
20250407,120300,154071615,2805,2805,2805,2805,0
|
||||
20250407,120200,154071615,2805,2805,2805,2805,0
|
||||
20250407,120100,154071615,2805,2805,2805,2805,0
|
||||
20250407,120000,154071615,2805,2805,2805,2805,0
|
||||
20250407,115900,154071615,2805,2805,2805,2805,0
|
||||
20250407,115800,154071615,2805,2805,2805,2805,0
|
||||
20250407,115700,154071615,2805,2805,2805,2805,0
|
||||
20250407,115600,154071615,2805,2805,2805,2805,0
|
||||
20250407,115500,154071615,2805,2805,2805,2805,0
|
||||
20250407,115400,154071615,2805,2810,2810,2805,93
|
||||
20250407,115300,153810700,2830,2830,2830,2830,0
|
||||
20250407,115200,153810700,2830,2830,2830,2830,0
|
||||
20250407,115100,153810700,2830,2830,2830,2830,0
|
||||
20250407,115000,153810700,2830,2830,2830,2830,0
|
||||
20250407,114900,153810700,2830,2830,2830,2830,0
|
||||
20250407,114800,153810700,2830,2830,2830,2830,0
|
||||
20250407,114700,153810700,2830,2830,2830,2830,0
|
||||
20250407,114600,153810700,2830,2830,2830,2830,0
|
||||
20250407,114500,153810700,2830,2830,2830,2830,143
|
||||
20250407,114400,153406010,2780,2780,2780,2780,0
|
||||
20250407,114300,153406010,2780,2850,2850,2780,1193
|
||||
20250407,114200,150062900,2895,2895,2895,2895,1
|
||||
20250407,114100,150060005,2840,2840,2840,2840,0
|
||||
20250407,114000,150060005,2840,2840,2840,2840,0
|
||||
20250407,113900,150060005,2840,2875,2905,2840,501
|
||||
20250407,113800,148606080,2845,2870,2870,2845,205
|
||||
20250407,113700,148022015,2870,2870,2870,2870,0
|
||||
20250407,113600,148022015,2870,2860,2870,2850,131
|
||||
20250407,113500,147647565,2900,2900,2900,2900,430
|
||||
20250407,113400,146400565,2900,2900,2900,2900,0
|
||||
20250407,113300,146400565,2900,2895,2900,2895,278
|
||||
20250407,113200,145594865,2900,2900,2900,2900,0
|
||||
20250407,113100,145594865,2900,2900,2900,2900,0
|
||||
20250407,113000,145594865,2900,2900,2900,2900,0
|
||||
20250407,112900,145594865,2900,2900,2900,2900,0
|
||||
20250407,112800,145594865,2900,2900,2900,2900,0
|
||||
20250407,112700,145594865,2900,2885,2900,2885,240
|
||||
20250407,112600,144902360,2885,2870,2885,2870,4
|
||||
20250407,112500,144890865,2840,2855,2855,2840,2000
|
||||
20250407,112400,139203900,2870,2870,2870,2870,0
|
||||
20250407,112300,139203900,2870,2870,2870,2870,0
|
||||
20250407,112200,139203900,2870,2870,2870,2870,50
|
||||
20250407,112100,139060400,2840,2840,2840,2840,0
|
||||
20250407,112000,139060400,2840,2840,2840,2840,0
|
||||
20250407,111900,139060400,2840,2840,2840,2840,0
|
||||
20250407,111800,139060400,2840,2850,2850,2840,93
|
||||
20250407,111700,138795775,2850,2850,2850,2850,0
|
||||
20250407,111600,138795775,2850,2850,2850,2850,0
|
||||
20250407,111500,138795775,2850,2850,2850,2850,7
|
||||
20250407,111400,138775825,2870,2870,2870,2870,0
|
||||
20250407,111300,138775825,2870,2870,2870,2870,1
|
||||
20250407,111200,138772955,2870,2860,2870,2860,200
|
||||
20250407,111100,138199855,2865,2865,2865,2865,0
|
||||
20250407,111000,138199855,2865,2865,2865,2865,0
|
||||
20250407,110900,138199855,2865,2865,2865,2865,0
|
||||
20250407,110800,138199855,2865,2865,2865,2865,0
|
||||
20250407,110700,138199855,2865,2865,2865,2865,0
|
||||
20250407,110600,138199855,2865,2865,2865,2865,0
|
||||
20250407,110500,138199855,2865,2865,2865,2865,0
|
||||
20250407,110400,138199855,2865,2865,2865,2865,0
|
||||
20250407,110300,138199855,2865,2865,2865,2865,0
|
||||
20250407,110200,138199855,2865,2865,2865,2865,0
|
||||
20250407,110100,138199855,2865,2865,2865,2865,0
|
||||
20250407,110000,138199855,2865,2835,2865,2835,103
|
||||
20250407,105900,137907550,2850,2850,2850,2850,0
|
||||
20250407,105800,137907550,2850,2850,2850,2850,222
|
||||
20250407,105700,137274850,2860,2860,2860,2860,0
|
||||
20250407,105600,137274850,2860,2860,2860,2860,52
|
||||
20250407,105500,137126130,2865,2865,2865,2865,0
|
||||
20250407,105400,137126130,2865,2870,2870,2865,1168
|
||||
20250407,105300,133774205,2865,2875,2875,2865,2108
|
||||
20250407,105200,127717130,2905,2905,2905,2905,0
|
||||
20250407,105100,127717130,2905,2875,2905,2875,450
|
||||
20250407,105000,126419320,2845,2845,2845,2845,0
|
||||
20250407,104900,126419320,2845,2845,2845,2845,0
|
||||
20250407,104800,126419320,2845,2845,2845,2845,90
|
||||
20250407,104700,126163270,2840,2830,2840,2820,1319
|
||||
20250407,104600,122436670,2845,2845,2845,2845,26
|
||||
20250407,104500,122362700,2850,2870,2870,2850,3682
|
||||
20250407,104400,111848275,2885,2885,2885,2885,0
|
||||
20250407,104300,111848275,2885,2875,2885,2875,60
|
||||
20250407,104200,111675335,2850,2850,2850,2850,0
|
||||
20250407,104100,111675335,2850,2850,2850,2850,0
|
||||
20250407,104000,111675335,2850,2850,2850,2850,0
|
||||
20250407,103900,111675335,2850,2850,2850,2850,0
|
||||
20250407,103800,111675335,2850,2850,2850,2850,0
|
||||
20250407,103700,111675335,2850,2850,2850,2850,0
|
||||
20250407,103600,111675335,2850,2850,2850,2850,0
|
||||
20250407,103500,111675335,2850,2850,2850,2850,0
|
||||
20250407,103400,111675335,2850,2850,2850,2850,0
|
||||
20250407,103300,111675335,2850,2850,2850,2850,0
|
||||
20250407,103200,111675335,2850,2850,2850,2850,0
|
||||
20250407,103100,111675335,2850,2850,2850,2850,93
|
||||
20250407,103000,111410285,2825,2825,2825,2825,0
|
||||
20250407,102900,111410285,2825,2825,2825,2825,0
|
||||
20250407,102800,111410285,2825,2880,2880,2820,942
|
||||
20250407,102700,108730875,2880,2905,2905,2880,241
|
||||
20250407,102600,108033095,2905,2910,2915,2875,1192
|
||||
20250407,102500,104587280,2950,2950,2950,2950,0
|
||||
20250407,102400,104587280,2950,2880,2950,2875,331
|
||||
20250407,102300,103631900,2875,2975,2975,2875,3057
|
||||
20250407,102200,94811055,2990,2990,2990,2990,400
|
||||
20250407,102100,93615055,2980,2975,2980,2975,781
|
||||
20250407,102000,91288520,2975,2980,2980,2975,18
|
||||
20250407,101900,91234950,3000,3000,3000,3000,6
|
||||
20250407,101800,91216950,3000,2980,3000,2975,666
|
||||
20250407,101700,89231400,3000,3000,3000,3000,0
|
||||
20250407,101600,89231400,3000,3000,3000,3000,20
|
||||
20250407,101500,89171400,3000,3000,3000,3000,261
|
||||
20250407,101400,88388400,2995,2995,2995,2995,198
|
||||
20250407,101300,87795390,2995,2990,2995,2990,300
|
||||
20250407,101200,86897920,2995,3000,3000,2995,337
|
||||
20250407,101100,85888595,2995,2930,2995,2930,4169
|
||||
20250407,101000,73556750,2880,2935,2945,2880,193
|
||||
20250407,100900,72994280,2880,2880,2880,2880,0
|
||||
20250407,100800,72994280,2880,2920,2920,2880,707
|
||||
20250407,100700,70939185,2955,2955,2955,2955,0
|
||||
20250407,100600,70939185,2955,2955,2955,2955,5
|
||||
20250407,100500,70924410,2955,2910,2955,2910,2691
|
||||
20250407,100400,63075695,2910,2910,2910,2910,0
|
||||
20250407,100300,63075695,2910,2905,2910,2905,476
|
||||
20250407,100200,61690540,2910,2910,2910,2910,500
|
||||
20250407,100100,60235540,2875,2875,2875,2875,0
|
||||
20250407,100000,60235540,2875,2875,2875,2875,0
|
||||
20250407,095900,60235540,2875,2875,2875,2875,0
|
||||
20250407,095800,60235540,2875,2875,2875,2875,0
|
||||
20250407,095700,60235540,2875,2875,2875,2875,0
|
||||
20250407,095600,60235540,2875,2875,2875,2875,0
|
||||
20250407,095500,60235540,2875,2875,2875,2875,0
|
||||
20250407,095400,60235540,2875,2885,2885,2875,2000
|
||||
20250407,095300,54478300,2885,2885,2885,2885,0
|
||||
20250407,095200,54478300,2885,2885,2885,2885,93
|
||||
20250407,095100,54209995,2910,2910,2910,2910,0
|
||||
20250407,095000,54209995,2910,2910,2910,2910,16
|
||||
20250407,094900,54163435,2910,2900,2910,2900,939
|
||||
20250407,094800,51431180,2895,2895,2895,2895,0
|
||||
20250407,094700,51431180,2895,2900,2900,2895,1646
|
||||
20250407,094600,46664340,2900,2900,2900,2900,125
|
||||
20250407,094500,46301840,2900,2900,2900,2900,0
|
||||
20250407,094400,46301840,2900,2900,2900,2900,0
|
||||
20250407,094300,46301840,2900,2900,2900,2900,233
|
||||
20250407,094200,45626140,2915,2915,2915,2915,0
|
||||
20250407,094100,45626140,2915,2915,2915,2915,0
|
||||
20250407,094000,45626140,2915,2910,2915,2910,300
|
||||
20250407,093900,44752645,2910,2910,2910,2910,0
|
||||
20250407,093800,44752645,2910,2910,2910,2910,0
|
||||
20250407,093700,44752645,2910,2910,2910,2910,1
|
||||
20250407,093600,44749735,2910,2910,2910,2910,5
|
||||
20250407,093500,44735185,2875,2875,2875,2875,0
|
||||
20250407,093400,44735185,2875,2880,2880,2875,93
|
||||
20250407,093300,44467610,2910,2885,2910,2885,670
|
||||
20250407,093200,42520225,2885,2885,2885,2885,17
|
||||
20250407,093100,42471180,2885,2885,2885,2885,0
|
||||
20250407,093000,42471180,2885,2885,2885,2885,50
|
||||
20250407,092900,42326930,2880,2880,2880,2880,10
|
||||
20250407,092800,42298130,2840,2840,2840,2840,0
|
||||
20250407,092700,42298130,2840,2840,2840,2840,0
|
||||
20250407,092600,42298130,2840,2840,2840,2840,648
|
||||
20250407,092500,40457810,2840,2820,2840,2820,1397
|
||||
20250407,092400,36513270,2745,2745,2745,2745,0
|
||||
20250407,092300,36513270,2745,2890,2890,2745,3292
|
||||
20250407,092200,27242970,2910,2910,2910,2910,364
|
||||
20250407,092100,26183730,2910,2910,2910,2910,0
|
||||
20250407,092000,26183730,2910,2925,2925,2910,1704
|
||||
20250407,091900,21209920,2920,2920,2920,2920,80
|
||||
20250407,091800,20976320,2920,2920,2920,2920,0
|
||||
20250407,091700,20976320,2920,2920,2920,2920,0
|
||||
20250407,091600,20976320,2920,2920,2920,2920,93
|
||||
20250407,091500,20704760,2960,2920,2960,2920,200
|
||||
20250407,091400,20112800,2910,2910,2910,2910,0
|
||||
20250407,091300,20112800,2910,2910,2910,2910,0
|
||||
20250407,091200,20112800,2910,2910,2910,2910,0
|
||||
20250407,091100,20112800,2910,2910,2910,2910,0
|
||||
20250407,091000,20112800,2910,2910,2910,2910,0
|
||||
20250407,090900,20112800,2910,2910,2910,2910,0
|
||||
20250407,090800,20112800,2910,2910,2910,2910,5
|
||||
20250407,090700,20098250,2965,2965,2965,2965,0
|
||||
20250407,090600,20098250,2965,2935,2965,2935,1939
|
||||
20250407,090500,14368815,2935,2935,2935,2935,0
|
||||
20250407,090400,14368815,2935,2935,2935,2935,0
|
||||
20250407,090300,14368815,2935,2935,2935,2935,1540
|
||||
20250407,090200,9848915,2935,2950,2950,2935,936
|
||||
20250407,090100,7097255,2950,2930,2950,2930,746
|
||||
20250407,090000,4908630,2930,2905,2930,2905,1632
|
||||
|
Reference in New Issue
Block a user