Update 2025-04-07 2741 candle_min
This commit is contained in:
616
048870/min/candle-20250407.csv
Normal file
616
048870/min/candle-20250407.csv
Normal file
@@ -0,0 +1,616 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,191400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,191300,456324605,2600,2600,2600,2600,0
|
||||
20250407,191200,456324605,2600,2600,2600,2600,0
|
||||
20250407,191100,456324605,2600,2600,2600,2600,0
|
||||
20250407,191000,456324605,2600,2600,2600,2600,0
|
||||
20250407,190900,456324605,2600,2600,2600,2600,0
|
||||
20250407,190800,456324605,2600,2600,2600,2600,0
|
||||
20250407,190700,456324605,2600,2600,2600,2600,0
|
||||
20250407,190600,456324605,2600,2600,2600,2600,0
|
||||
20250407,190500,456324605,2600,2600,2600,2600,0
|
||||
20250407,190400,456324605,2600,2600,2600,2600,0
|
||||
20250407,190300,456324605,2600,2600,2600,2600,0
|
||||
20250407,190200,456324605,2600,2600,2600,2600,0
|
||||
20250407,190100,456324605,2600,2600,2600,2600,0
|
||||
20250407,190000,456324605,2600,2600,2600,2600,0
|
||||
20250407,185900,456324605,2600,2600,2600,2600,0
|
||||
20250407,185800,456324605,2600,2600,2600,2600,0
|
||||
20250407,185700,456324605,2600,2600,2600,2600,0
|
||||
20250407,185600,456324605,2600,2600,2600,2600,0
|
||||
20250407,185500,456324605,2600,2600,2600,2600,0
|
||||
20250407,185400,456324605,2600,2600,2600,2600,0
|
||||
20250407,185300,456324605,2600,2600,2600,2600,0
|
||||
20250407,185200,456324605,2600,2600,2600,2600,0
|
||||
20250407,185100,456324605,2600,2600,2600,2600,0
|
||||
20250407,185000,456324605,2600,2600,2600,2600,0
|
||||
20250407,184900,456324605,2600,2600,2600,2600,0
|
||||
20250407,184800,456324605,2600,2600,2600,2600,0
|
||||
20250407,184700,456324605,2600,2600,2600,2600,0
|
||||
20250407,184600,456324605,2600,2600,2600,2600,0
|
||||
20250407,184500,456324605,2600,2600,2600,2600,0
|
||||
20250407,184400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,184300,456324605,2600,2600,2600,2600,0
|
||||
20250407,184200,456324605,2600,2600,2600,2600,0
|
||||
20250407,184100,456324605,2600,2600,2600,2600,0
|
||||
20250407,184000,456324605,2600,2600,2600,2600,0
|
||||
20250407,183900,456324605,2600,2600,2600,2600,0
|
||||
20250407,183800,456324605,2600,2600,2600,2600,0
|
||||
20250407,183700,456324605,2600,2600,2600,2600,0
|
||||
20250407,183600,456324605,2600,2600,2600,2600,0
|
||||
20250407,183500,456324605,2600,2600,2600,2600,0
|
||||
20250407,183400,456324605,2600,2600,2600,2600,0
|
||||
20250407,183300,456324605,2600,2600,2600,2600,0
|
||||
20250407,183200,456324605,2600,2600,2600,2600,0
|
||||
20250407,183100,456324605,2600,2600,2600,2600,0
|
||||
20250407,183000,456324605,2600,2600,2600,2600,0
|
||||
20250407,182900,456324605,2600,2600,2600,2600,0
|
||||
20250407,182800,456324605,2600,2600,2600,2600,0
|
||||
20250407,182700,456324605,2600,2600,2600,2600,0
|
||||
20250407,182600,456324605,2600,2600,2600,2600,0
|
||||
20250407,182500,456324605,2600,2600,2600,2600,0
|
||||
20250407,182400,456324605,2600,2600,2600,2600,0
|
||||
20250407,182300,456324605,2600,2600,2600,2600,0
|
||||
20250407,182200,456324605,2600,2600,2600,2600,0
|
||||
20250407,182100,456324605,2600,2600,2600,2600,0
|
||||
20250407,182000,456324605,2600,2600,2600,2600,0
|
||||
20250407,181900,456324605,2600,2600,2600,2600,0
|
||||
20250407,181800,456324605,2600,2600,2600,2600,0
|
||||
20250407,181700,456324605,2600,2600,2600,2600,0
|
||||
20250407,181600,456324605,2600,2600,2600,2600,0
|
||||
20250407,181500,456324605,2600,2600,2600,2600,0
|
||||
20250407,181400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,181300,456324605,2600,2600,2600,2600,0
|
||||
20250407,181200,456324605,2600,2600,2600,2600,0
|
||||
20250407,181100,456324605,2600,2600,2600,2600,0
|
||||
20250407,181000,456324605,2600,2600,2600,2600,0
|
||||
20250407,180900,456324605,2600,2600,2600,2600,0
|
||||
20250407,180800,456324605,2600,2600,2600,2600,0
|
||||
20250407,180700,456324605,2600,2600,2600,2600,0
|
||||
20250407,180600,456324605,2600,2600,2600,2600,0
|
||||
20250407,180500,456324605,2600,2600,2600,2600,0
|
||||
20250407,180400,456324605,2600,2600,2600,2600,0
|
||||
20250407,180300,456324605,2600,2600,2600,2600,0
|
||||
20250407,180200,456324605,2600,2600,2600,2600,0
|
||||
20250407,180100,456324605,2600,2600,2600,2600,0
|
||||
20250407,180000,456324605,2600,2600,2600,2600,0
|
||||
20250407,175900,456324605,2600,2600,2600,2600,0
|
||||
20250407,175800,456324605,2600,2600,2600,2600,0
|
||||
20250407,175700,456324605,2600,2600,2600,2600,0
|
||||
20250407,175600,456324605,2600,2600,2600,2600,0
|
||||
20250407,175500,456324605,2600,2600,2600,2600,0
|
||||
20250407,175400,456324605,2600,2600,2600,2600,0
|
||||
20250407,175300,456324605,2600,2600,2600,2600,0
|
||||
20250407,175200,456324605,2600,2600,2600,2600,0
|
||||
20250407,175100,456324605,2600,2600,2600,2600,0
|
||||
20250407,175000,456324605,2600,2600,2600,2600,0
|
||||
20250407,174900,456324605,2600,2600,2600,2600,0
|
||||
20250407,174800,456324605,2600,2600,2600,2600,0
|
||||
20250407,174700,456324605,2600,2600,2600,2600,0
|
||||
20250407,174600,456324605,2600,2600,2600,2600,0
|
||||
20250407,174500,456324605,2600,2600,2600,2600,0
|
||||
20250407,174400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,174300,456324605,2600,2600,2600,2600,0
|
||||
20250407,174200,456324605,2600,2600,2600,2600,0
|
||||
20250407,174100,456324605,2600,2600,2600,2600,0
|
||||
20250407,174000,456324605,2600,2600,2600,2600,0
|
||||
20250407,173900,456324605,2600,2600,2600,2600,0
|
||||
20250407,173800,456324605,2600,2600,2600,2600,0
|
||||
20250407,173700,456324605,2600,2600,2600,2600,0
|
||||
20250407,173600,456324605,2600,2600,2600,2600,0
|
||||
20250407,173500,456324605,2600,2600,2600,2600,0
|
||||
20250407,173400,456324605,2600,2600,2600,2600,0
|
||||
20250407,173300,456324605,2600,2600,2600,2600,0
|
||||
20250407,173200,456324605,2600,2600,2600,2600,0
|
||||
20250407,173100,456324605,2600,2600,2600,2600,0
|
||||
20250407,173000,456324605,2600,2600,2600,2600,0
|
||||
20250407,172900,456324605,2600,2600,2600,2600,0
|
||||
20250407,172800,456324605,2600,2600,2600,2600,0
|
||||
20250407,172700,456324605,2600,2600,2600,2600,0
|
||||
20250407,172600,456324605,2600,2600,2600,2600,0
|
||||
20250407,172500,456324605,2600,2600,2600,2600,0
|
||||
20250407,172400,456324605,2600,2600,2600,2600,0
|
||||
20250407,172300,456324605,2600,2600,2600,2600,0
|
||||
20250407,172200,456324605,2600,2600,2600,2600,0
|
||||
20250407,172100,456324605,2600,2600,2600,2600,0
|
||||
20250407,172000,456324605,2600,2600,2600,2600,0
|
||||
20250407,171900,456324605,2600,2600,2600,2600,0
|
||||
20250407,171800,456324605,2600,2600,2600,2600,0
|
||||
20250407,171700,456324605,2600,2600,2600,2600,0
|
||||
20250407,171600,456324605,2600,2600,2600,2600,0
|
||||
20250407,171500,456324605,2600,2600,2600,2600,0
|
||||
20250407,171400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,171300,456324605,2600,2600,2600,2600,0
|
||||
20250407,171200,456324605,2600,2600,2600,2600,0
|
||||
20250407,171100,456324605,2600,2600,2600,2600,0
|
||||
20250407,171000,456324605,2600,2600,2600,2600,0
|
||||
20250407,170900,456324605,2600,2600,2600,2600,0
|
||||
20250407,170800,456324605,2600,2600,2600,2600,0
|
||||
20250407,170700,456324605,2600,2600,2600,2600,0
|
||||
20250407,170600,456324605,2600,2600,2600,2600,0
|
||||
20250407,170500,456324605,2600,2600,2600,2600,0
|
||||
20250407,170400,456324605,2600,2600,2600,2600,0
|
||||
20250407,170300,456324605,2600,2600,2600,2600,0
|
||||
20250407,170200,456324605,2600,2600,2600,2600,0
|
||||
20250407,170100,456324605,2600,2600,2600,2600,0
|
||||
20250407,170000,456324605,2600,2600,2600,2600,0
|
||||
20250407,165900,456324605,2600,2600,2600,2600,0
|
||||
20250407,165800,456324605,2600,2600,2600,2600,0
|
||||
20250407,165700,456324605,2600,2600,2600,2600,0
|
||||
20250407,165600,456324605,2600,2600,2600,2600,0
|
||||
20250407,165500,456324605,2600,2600,2600,2600,0
|
||||
20250407,165400,456324605,2600,2600,2600,2600,0
|
||||
20250407,165300,456324605,2600,2600,2600,2600,0
|
||||
20250407,165200,456324605,2600,2600,2600,2600,0
|
||||
20250407,165100,456324605,2600,2600,2600,2600,0
|
||||
20250407,165000,456324605,2600,2600,2600,2600,0
|
||||
20250407,164900,456324605,2600,2600,2600,2600,0
|
||||
20250407,164800,456324605,2600,2600,2600,2600,0
|
||||
20250407,164700,456324605,2600,2600,2600,2600,0
|
||||
20250407,164600,456324605,2600,2600,2600,2600,0
|
||||
20250407,164500,456324605,2600,2600,2600,2600,0
|
||||
20250407,164400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,164300,456324605,2600,2600,2600,2600,0
|
||||
20250407,164200,456324605,2600,2600,2600,2600,0
|
||||
20250407,164100,456324605,2600,2600,2600,2600,0
|
||||
20250407,164000,456324605,2600,2600,2600,2600,0
|
||||
20250407,163900,456324605,2600,2600,2600,2600,0
|
||||
20250407,163800,456324605,2600,2600,2600,2600,0
|
||||
20250407,163700,456324605,2600,2600,2600,2600,0
|
||||
20250407,163600,456324605,2600,2600,2600,2600,0
|
||||
20250407,163500,456324605,2600,2600,2600,2600,0
|
||||
20250407,163400,456324605,2600,2600,2600,2600,0
|
||||
20250407,163300,456324605,2600,2600,2600,2600,0
|
||||
20250407,163200,456324605,2600,2600,2600,2600,0
|
||||
20250407,163100,456324605,2600,2600,2600,2600,0
|
||||
20250407,163000,456324605,2600,2600,2600,2600,0
|
||||
20250407,162900,456324605,2600,2600,2600,2600,0
|
||||
20250407,162800,456324605,2600,2600,2600,2600,0
|
||||
20250407,162700,456324605,2600,2600,2600,2600,0
|
||||
20250407,162600,456324605,2600,2600,2600,2600,0
|
||||
20250407,162500,456324605,2600,2600,2600,2600,0
|
||||
20250407,162400,456324605,2600,2600,2600,2600,0
|
||||
20250407,162300,456324605,2600,2600,2600,2600,0
|
||||
20250407,162200,456324605,2600,2600,2600,2600,0
|
||||
20250407,162100,456324605,2600,2600,2600,2600,0
|
||||
20250407,162000,456324605,2600,2600,2600,2600,0
|
||||
20250407,161900,456324605,2600,2600,2600,2600,0
|
||||
20250407,161800,456324605,2600,2600,2600,2600,0
|
||||
20250407,161700,456324605,2600,2600,2600,2600,0
|
||||
20250407,161600,456324605,2600,2600,2600,2600,0
|
||||
20250407,161500,456324605,2600,2600,2600,2600,0
|
||||
20250407,161400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,161300,456324605,2600,2600,2600,2600,0
|
||||
20250407,161200,456324605,2600,2600,2600,2600,0
|
||||
20250407,161100,456324605,2600,2600,2600,2600,0
|
||||
20250407,161000,456324605,2600,2600,2600,2600,0
|
||||
20250407,160900,456324605,2600,2600,2600,2600,0
|
||||
20250407,160800,456324605,2600,2600,2600,2600,0
|
||||
20250407,160700,456324605,2600,2600,2600,2600,0
|
||||
20250407,160600,456324605,2600,2600,2600,2600,0
|
||||
20250407,160500,456324605,2600,2600,2600,2600,0
|
||||
20250407,160400,456324605,2600,2600,2600,2600,0
|
||||
20250407,160300,456324605,2600,2600,2600,2600,0
|
||||
20250407,160200,456324605,2600,2600,2600,2600,0
|
||||
20250407,160100,456324605,2600,2600,2600,2600,0
|
||||
20250407,160000,456324605,2600,2600,2600,2600,0
|
||||
20250407,155900,456324605,2600,2600,2600,2600,0
|
||||
20250407,155800,456324605,2600,2600,2600,2600,0
|
||||
20250407,155700,456324605,2600,2600,2600,2600,0
|
||||
20250407,155600,456324605,2600,2600,2600,2600,0
|
||||
20250407,155500,456324605,2600,2600,2600,2600,0
|
||||
20250407,155400,456324605,2600,2600,2600,2600,0
|
||||
20250407,155300,456324605,2600,2600,2600,2600,0
|
||||
20250407,155200,456324605,2600,2600,2600,2600,0
|
||||
20250407,155100,456324605,2600,2600,2600,2600,0
|
||||
20250407,155000,456324605,2600,2600,2600,2600,0
|
||||
20250407,154900,456324605,2600,2600,2600,2600,0
|
||||
20250407,154800,456324605,2600,2600,2600,2600,0
|
||||
20250407,154700,456324605,2600,2600,2600,2600,0
|
||||
20250407,154600,456324605,2600,2600,2600,2600,0
|
||||
20250407,154500,456324605,2600,2600,2600,2600,0
|
||||
20250407,154400,456324605,2600,2600,2600,2600,8746
|
||||
20250407,154300,456324605,2600,2600,2600,2600,0
|
||||
20250407,154200,456324605,2600,2600,2600,2600,0
|
||||
20250407,154100,456324605,2600,2600,2600,2600,0
|
||||
20250407,154000,456324605,2600,2600,2600,2600,0
|
||||
20250407,153900,456324605,2600,2600,2600,2600,0
|
||||
20250407,153800,456324605,2600,2600,2600,2600,0
|
||||
20250407,153700,456324605,2600,2600,2600,2600,0
|
||||
20250407,153600,456324605,2600,2600,2600,2600,0
|
||||
20250407,153500,456324605,2600,2600,2600,2600,0
|
||||
20250407,153400,456324605,2600,2600,2600,2600,0
|
||||
20250407,153300,456324605,2600,2600,2600,2600,0
|
||||
20250407,153200,456324605,2600,2600,2600,2600,0
|
||||
20250407,153100,456324605,2600,2600,2600,2600,0
|
||||
20250407,153000,456324605,2600,2600,2600,2600,8746
|
||||
20250407,152900,433585005,2580,2580,2580,2580,0
|
||||
20250407,152800,433585005,2580,2580,2580,2580,0
|
||||
20250407,152700,433585005,2580,2580,2580,2580,0
|
||||
20250407,152600,433585005,2580,2580,2580,2580,0
|
||||
20250407,152500,433585005,2580,2580,2580,2580,0
|
||||
20250407,152400,433585005,2580,2580,2580,2580,0
|
||||
20250407,152300,433585005,2580,2580,2580,2580,0
|
||||
20250407,152200,433585005,2580,2580,2580,2580,0
|
||||
20250407,152100,433585005,2580,2580,2580,2580,0
|
||||
20250407,152000,433585005,2580,2580,2580,2580,0
|
||||
20250407,151900,433585005,2580,2595,2595,2580,170
|
||||
20250407,151800,433144915,2590,2595,2595,2590,390
|
||||
20250407,151700,432134790,2590,2590,2590,2590,571
|
||||
20250407,151600,430655900,2595,2590,2595,2585,2308
|
||||
20250407,151500,424669875,2590,2580,2595,2575,131
|
||||
20250407,151400,424331355,2595,2575,2600,2575,75
|
||||
20250407,151300,424137905,2605,2600,2615,2570,14126
|
||||
20250407,151200,387665295,2600,2615,2615,2600,2026
|
||||
20250407,151100,382397620,2605,2605,2605,2605,0
|
||||
20250407,151000,382397620,2605,2605,2605,2605,153
|
||||
20250407,150900,381999055,2620,2620,2620,2620,0
|
||||
20250407,150800,381999055,2620,2620,2620,2620,100
|
||||
20250407,150700,381737055,2620,2620,2620,2620,5
|
||||
20250407,150600,381723955,2605,2610,2610,2605,2049
|
||||
20250407,150500,376376310,2600,2600,2600,2600,0
|
||||
20250407,150400,376376310,2600,2615,2615,2600,6110
|
||||
20250407,150300,360460500,2615,2615,2615,2615,87
|
||||
20250407,150200,360232995,2615,2615,2615,2615,0
|
||||
20250407,150100,360232995,2615,2615,2615,2615,1
|
||||
20250407,150000,360230380,2615,2615,2615,2615,0
|
||||
20250407,145900,360230380,2615,2615,2615,2615,0
|
||||
20250407,145800,360230380,2615,2615,2615,2615,0
|
||||
20250407,145700,360230380,2615,2615,2615,2615,5
|
||||
20250407,145600,360217305,2610,2615,2615,2610,4056
|
||||
20250407,145500,349631070,2615,2615,2615,2615,0
|
||||
20250407,145400,349631070,2615,2615,2615,2615,1657
|
||||
20250407,145300,345298015,2620,2620,2620,2620,12
|
||||
20250407,145200,345266575,2630,2630,2630,2630,0
|
||||
20250407,145100,345266575,2630,2630,2630,2630,0
|
||||
20250407,145000,345266575,2630,2630,2630,2630,0
|
||||
20250407,144900,345266575,2630,2625,2630,2625,6
|
||||
20250407,144800,345250820,2620,2620,2620,2620,0
|
||||
20250407,144700,345250820,2620,2620,2620,2620,840
|
||||
20250407,144600,343050020,2630,2630,2630,2630,0
|
||||
20250407,144500,343050020,2630,2630,2630,2630,0
|
||||
20250407,144400,343050020,2630,2630,2630,2630,0
|
||||
20250407,144300,343050020,2630,2630,2630,2630,0
|
||||
20250407,144200,343050020,2630,2630,2630,2630,18
|
||||
20250407,144100,343002680,2630,2620,2630,2620,860
|
||||
20250407,144000,340747505,2625,2625,2625,2625,0
|
||||
20250407,143900,340747505,2625,2625,2625,2625,0
|
||||
20250407,143800,340747505,2625,2625,2625,2625,0
|
||||
20250407,143700,340747505,2625,2625,2625,2625,0
|
||||
20250407,143600,340747505,2625,2625,2625,2625,5
|
||||
20250407,143500,340734380,2615,2615,2615,2615,0
|
||||
20250407,143400,340734380,2615,2615,2615,2615,0
|
||||
20250407,143300,340734380,2615,2615,2615,2615,0
|
||||
20250407,143200,340734380,2615,2615,2615,2615,0
|
||||
20250407,143100,340734380,2615,2615,2615,2615,0
|
||||
20250407,143000,340734380,2615,2615,2615,2615,0
|
||||
20250407,142900,340734380,2615,2615,2615,2615,0
|
||||
20250407,142800,340734380,2615,2615,2615,2615,60
|
||||
20250407,142700,340577480,2620,2620,2620,2620,30
|
||||
20250407,142600,340498880,2630,2630,2630,2630,0
|
||||
20250407,142500,340498880,2630,2630,2630,2630,0
|
||||
20250407,142400,340498880,2630,2630,2630,2630,0
|
||||
20250407,142300,340498880,2630,2630,2630,2630,0
|
||||
20250407,142200,340498880,2630,2630,2630,2630,0
|
||||
20250407,142100,340498880,2630,2630,2630,2630,0
|
||||
20250407,142000,340498880,2630,2630,2630,2630,0
|
||||
20250407,141900,340498880,2630,2630,2630,2630,0
|
||||
20250407,141800,340498880,2630,2630,2630,2630,0
|
||||
20250407,141700,340498880,2630,2630,2630,2630,0
|
||||
20250407,141600,340498880,2630,2630,2630,2630,0
|
||||
20250407,141500,340498880,2630,2630,2630,2630,0
|
||||
20250407,141400,340498880,2630,2630,2630,2630,0
|
||||
20250407,141300,340498880,2630,2630,2630,2630,0
|
||||
20250407,141200,340498880,2630,2615,2630,2615,603
|
||||
20250407,141100,338921960,2615,2615,2615,2615,0
|
||||
20250407,141000,338921960,2615,2630,2630,2615,407
|
||||
20250407,140900,337857580,2615,2615,2615,2615,1403
|
||||
20250407,140800,334188735,2630,2630,2630,2630,0
|
||||
20250407,140700,334188735,2630,2630,2630,2630,26
|
||||
20250407,140600,334120355,2630,2630,2630,2630,0
|
||||
20250407,140500,334120355,2630,2630,2630,2630,26
|
||||
20250407,140400,334051975,2630,2615,2630,2615,356
|
||||
20250407,140300,333117150,2615,2615,2615,2615,650
|
||||
20250407,140200,331417400,2630,2630,2630,2630,0
|
||||
20250407,140100,331417400,2630,2630,2630,2630,0
|
||||
20250407,140000,331417400,2630,2630,2630,2630,0
|
||||
20250407,135900,331417400,2630,2630,2630,2630,0
|
||||
20250407,135800,331417400,2630,2630,2630,2630,0
|
||||
20250407,135700,331417400,2630,2630,2630,2630,4
|
||||
20250407,135600,331406880,2630,2630,2630,2630,0
|
||||
20250407,135500,331406880,2630,2630,2630,2630,0
|
||||
20250407,135400,331406880,2630,2630,2630,2630,0
|
||||
20250407,135300,331406880,2630,2630,2630,2630,0
|
||||
20250407,135200,331406880,2630,2630,2630,2630,0
|
||||
20250407,135100,331406880,2630,2630,2630,2630,1
|
||||
20250407,135000,331404250,2630,2630,2630,2630,50
|
||||
20250407,134900,331272750,2630,2630,2630,2630,0
|
||||
20250407,134800,331272750,2630,2630,2630,2630,0
|
||||
20250407,134700,331272750,2630,2630,2630,2630,0
|
||||
20250407,134600,331272750,2630,2630,2630,2630,0
|
||||
20250407,134500,331272750,2630,2630,2630,2630,5
|
||||
20250407,134400,331259600,2620,2620,2620,2620,0
|
||||
20250407,134300,331259600,2620,2620,2620,2620,901
|
||||
20250407,134200,328898980,2620,2620,2620,2620,10
|
||||
20250407,134100,328872780,2610,2610,2610,2610,2346
|
||||
20250407,134000,322749720,2610,2610,2610,2610,0
|
||||
20250407,133900,322749720,2610,2620,2620,2610,6
|
||||
20250407,133800,322734010,2605,2620,2620,2605,5732
|
||||
20250407,133700,307784730,2630,2630,2630,2630,0
|
||||
20250407,133600,307784730,2630,2630,2630,2630,0
|
||||
20250407,133500,307784730,2630,2630,2630,2630,5
|
||||
20250407,133400,307771580,2615,2615,2615,2615,0
|
||||
20250407,133300,307771580,2615,2615,2615,2615,309
|
||||
20250407,133200,306963545,2630,2630,2630,2630,5
|
||||
20250407,133100,306950395,2625,2625,2625,2625,0
|
||||
20250407,133000,306950395,2625,2625,2625,2625,166
|
||||
20250407,132900,306514645,2625,2625,2625,2625,5
|
||||
20250407,132800,306501520,2620,2620,2620,2620,2
|
||||
20250407,132700,306496280,2620,2620,2620,2620,30
|
||||
20250407,132600,306417680,2620,2620,2620,2620,0
|
||||
20250407,132500,306417680,2620,2620,2620,2620,100
|
||||
20250407,132400,306155680,2620,2620,2620,2620,0
|
||||
20250407,132300,306155680,2620,2620,2620,2620,100
|
||||
20250407,132200,305893680,2615,2615,2615,2615,492
|
||||
20250407,132100,304607100,2625,2630,2630,2625,861
|
||||
20250407,132000,302343170,2630,2630,2630,2630,0
|
||||
20250407,131900,302343170,2630,2630,2630,2630,5
|
||||
20250407,131800,302330020,2620,2620,2620,2620,0
|
||||
20250407,131700,302330020,2620,2620,2620,2620,0
|
||||
20250407,131600,302330020,2620,2625,2625,2620,630
|
||||
20250407,131500,300676320,2625,2625,2625,2625,15
|
||||
20250407,131400,300636945,2625,2625,2625,2615,5507
|
||||
20250407,131300,286230725,2640,2640,2640,2640,0
|
||||
20250407,131200,286230725,2640,2640,2640,2640,0
|
||||
20250407,131100,286230725,2640,2640,2640,2640,0
|
||||
20250407,131000,286230725,2640,2640,2640,2640,0
|
||||
20250407,130900,286230725,2640,2640,2640,2640,350
|
||||
20250407,130800,285306725,2640,2640,2640,2640,0
|
||||
20250407,130700,285306725,2640,2640,2640,2640,0
|
||||
20250407,130600,285306725,2640,2640,2640,2640,0
|
||||
20250407,130500,285306725,2640,2640,2640,2640,0
|
||||
20250407,130400,285306725,2640,2640,2640,2640,1970
|
||||
20250407,130300,280105925,2640,2640,2640,2640,0
|
||||
20250407,130200,280105925,2640,2640,2640,2640,0
|
||||
20250407,130100,280105925,2640,2640,2640,2640,0
|
||||
20250407,130000,280105925,2640,2640,2640,2640,0
|
||||
20250407,125900,280105925,2640,2640,2640,2640,0
|
||||
20250407,125800,280105925,2640,2640,2640,2640,0
|
||||
20250407,125700,280105925,2640,2640,2640,2640,0
|
||||
20250407,125600,280105925,2640,2640,2640,2640,0
|
||||
20250407,125500,280105925,2640,2640,2640,2640,0
|
||||
20250407,125400,280105925,2640,2640,2640,2640,0
|
||||
20250407,125300,280105925,2640,2640,2640,2640,0
|
||||
20250407,125200,280105925,2640,2640,2640,2640,0
|
||||
20250407,125100,280105925,2640,2640,2640,2640,0
|
||||
20250407,125000,280105925,2640,2640,2640,2640,0
|
||||
20250407,124900,280105925,2640,2640,2640,2640,5
|
||||
20250407,124800,280092725,2625,2625,2625,2625,0
|
||||
20250407,124700,280092725,2625,2625,2625,2625,0
|
||||
20250407,124600,280092725,2625,2625,2625,2625,0
|
||||
20250407,124500,280092725,2625,2625,2625,2625,963
|
||||
20250407,124400,277564850,2635,2635,2635,2635,0
|
||||
20250407,124300,277564850,2635,2630,2635,2630,1406
|
||||
20250407,124200,273864010,2625,2625,2625,2625,505
|
||||
20250407,124100,272538385,2625,2625,2625,2625,0
|
||||
20250407,124000,272538385,2625,2625,2625,2625,46
|
||||
20250407,123900,272417635,2625,2625,2625,2625,0
|
||||
20250407,123800,272417635,2625,2625,2625,2625,5
|
||||
20250407,123700,272404510,2615,2615,2615,2615,559
|
||||
20250407,123600,270942725,2620,2625,2625,2620,3628
|
||||
20250407,123500,261437360,2625,2625,2625,2625,0
|
||||
20250407,123400,261437360,2625,2625,2625,2625,1799
|
||||
20250407,123300,256714985,2635,2635,2635,2635,0
|
||||
20250407,123200,256714985,2635,2635,2635,2635,0
|
||||
20250407,123100,256714985,2635,2625,2635,2625,150
|
||||
20250407,123000,256321195,2635,2635,2635,2635,290
|
||||
20250407,122900,255557045,2635,2635,2635,2635,0
|
||||
20250407,122800,255557045,2635,2635,2635,2635,2
|
||||
20250407,122700,255551775,2635,2635,2635,2635,0
|
||||
20250407,122600,255551775,2635,2625,2635,2625,155
|
||||
20250407,122500,255144850,2635,2635,2635,2635,5
|
||||
20250407,122400,255131675,2625,2625,2625,2625,2725
|
||||
20250407,122300,247978550,2635,2635,2635,2635,0
|
||||
20250407,122200,247978550,2635,2635,2635,2635,0
|
||||
20250407,122100,247978550,2635,2635,2635,2635,0
|
||||
20250407,122000,247978550,2635,2635,2635,2635,1
|
||||
20250407,121900,247975915,2635,2635,2635,2635,0
|
||||
20250407,121800,247975915,2635,2635,2635,2635,0
|
||||
20250407,121700,247975915,2635,2635,2635,2635,35
|
||||
20250407,121600,247883690,2630,2630,2630,2630,0
|
||||
20250407,121500,247883690,2630,2630,2630,2630,0
|
||||
20250407,121400,247883690,2630,2630,2630,2630,0
|
||||
20250407,121300,247883690,2630,2630,2630,2630,0
|
||||
20250407,121200,247883690,2630,2635,2635,2630,509
|
||||
20250407,121100,246544520,2640,2640,2640,2640,0
|
||||
20250407,121000,246544520,2640,2640,2640,2640,0
|
||||
20250407,120900,246544520,2640,2640,2640,2640,0
|
||||
20250407,120800,246544520,2640,2640,2640,2640,0
|
||||
20250407,120700,246544520,2640,2640,2640,2640,0
|
||||
20250407,120600,246544520,2640,2640,2640,2640,0
|
||||
20250407,120500,246544520,2640,2640,2640,2640,0
|
||||
20250407,120400,246544520,2640,2640,2640,2640,0
|
||||
20250407,120300,246544520,2640,2640,2640,2640,0
|
||||
20250407,120200,246544520,2640,2640,2640,2640,0
|
||||
20250407,120100,246544520,2640,2640,2640,2640,0
|
||||
20250407,120000,246544520,2640,2640,2640,2640,0
|
||||
20250407,115900,246544520,2640,2640,2640,2640,0
|
||||
20250407,115800,246544520,2640,2640,2640,2640,0
|
||||
20250407,115700,246544520,2640,2640,2640,2640,0
|
||||
20250407,115600,246544520,2640,2640,2640,2640,0
|
||||
20250407,115500,246544520,2640,2640,2640,2640,5
|
||||
20250407,115400,246531320,2630,2630,2630,2630,400
|
||||
20250407,115300,245479320,2640,2640,2640,2640,0
|
||||
20250407,115200,245479320,2640,2640,2640,2640,0
|
||||
20250407,115100,245479320,2640,2640,2640,2640,0
|
||||
20250407,115000,245479320,2640,2640,2640,2640,0
|
||||
20250407,114900,245479320,2640,2640,2640,2640,0
|
||||
20250407,114800,245479320,2640,2640,2640,2640,0
|
||||
20250407,114700,245479320,2640,2640,2640,2640,5
|
||||
20250407,114600,245466120,2630,2630,2630,2630,0
|
||||
20250407,114500,245466120,2630,2630,2630,2630,0
|
||||
20250407,114400,245466120,2630,2630,2630,2630,503
|
||||
20250407,114300,244143230,2640,2640,2640,2640,0
|
||||
20250407,114200,244143230,2640,2640,2640,2640,0
|
||||
20250407,114100,244143230,2640,2640,2640,2640,0
|
||||
20250407,114000,244143230,2640,2640,2640,2640,0
|
||||
20250407,113900,244143230,2640,2640,2640,2640,5
|
||||
20250407,113800,244130030,2640,2640,2640,2640,0
|
||||
20250407,113700,244130030,2640,2640,2640,2640,0
|
||||
20250407,113600,244130030,2640,2640,2640,2640,90
|
||||
20250407,113500,243892430,2640,2640,2640,2640,5
|
||||
20250407,113400,243879230,2625,2630,2630,2625,1173
|
||||
20250407,113300,240800100,2650,2650,2650,2650,50
|
||||
20250407,113200,240667600,2650,2650,2650,2650,0
|
||||
20250407,113100,240667600,2650,2650,2650,2650,0
|
||||
20250407,113000,240667600,2650,2650,2650,2650,0
|
||||
20250407,112900,240667600,2650,2650,2650,2650,5
|
||||
20250407,112800,240654350,2650,2650,2650,2650,0
|
||||
20250407,112700,240654350,2650,2650,2650,2650,0
|
||||
20250407,112600,240654350,2650,2650,2650,2650,1
|
||||
20250407,112500,240651700,2625,2635,2635,2625,1655
|
||||
20250407,112400,236301150,2650,2650,2650,2650,0
|
||||
20250407,112300,236301150,2650,2650,2650,2640,209
|
||||
20250407,112200,235749300,2650,2650,2650,2650,0
|
||||
20250407,112100,235749300,2650,2650,2650,2650,5
|
||||
20250407,112000,235736050,2635,2635,2635,2635,0
|
||||
20250407,111900,235736050,2635,2650,2650,2635,4390
|
||||
20250407,111800,224167750,2640,2640,2640,2640,0
|
||||
20250407,111700,224167750,2640,2640,2640,2640,0
|
||||
20250407,111600,224167750,2640,2640,2640,2640,0
|
||||
20250407,111500,224167750,2640,2640,2640,2640,0
|
||||
20250407,111400,224167750,2640,2640,2640,2640,523
|
||||
20250407,111300,222787030,2650,2650,2650,2650,20
|
||||
20250407,111200,222734030,2650,2650,2650,2650,30
|
||||
20250407,111100,222654530,2650,2650,2650,2650,0
|
||||
20250407,111000,222654530,2650,2650,2650,2650,0
|
||||
20250407,110900,222654530,2650,2650,2650,2650,0
|
||||
20250407,110800,222654530,2650,2650,2650,2650,0
|
||||
20250407,110700,222654530,2650,2650,2650,2650,0
|
||||
20250407,110600,222654530,2650,2650,2650,2650,103
|
||||
20250407,110500,222381580,2655,2640,2655,2640,1001
|
||||
20250407,110400,219738925,2640,2655,2655,2640,2123
|
||||
20250407,110300,214125960,2660,2660,2660,2660,0
|
||||
20250407,110200,214125960,2660,2655,2660,2655,9
|
||||
20250407,110100,214102060,2650,2650,2650,2650,0
|
||||
20250407,110000,214102060,2650,2650,2650,2650,0
|
||||
20250407,105900,214102060,2650,2650,2650,2650,0
|
||||
20250407,105800,214102060,2650,2650,2650,2650,0
|
||||
20250407,105700,214102060,2650,2645,2650,2645,1175
|
||||
20250407,105600,210988490,2640,2640,2640,2640,0
|
||||
20250407,105500,210988490,2640,2640,2640,2640,0
|
||||
20250407,105400,210988490,2640,2640,2640,2640,0
|
||||
20250407,105300,210988490,2640,2640,2640,2640,0
|
||||
20250407,105200,210988490,2640,2640,2640,2640,0
|
||||
20250407,105100,210988490,2640,2640,2640,2640,0
|
||||
20250407,105000,210988490,2640,2640,2640,2640,0
|
||||
20250407,104900,210988490,2640,2640,2640,2640,0
|
||||
20250407,104800,210988490,2640,2640,2640,2640,0
|
||||
20250407,104700,210988490,2640,2640,2640,2640,0
|
||||
20250407,104600,210988490,2640,2640,2640,2640,0
|
||||
20250407,104500,210988490,2640,2640,2640,2640,4
|
||||
20250407,104400,210977930,2655,2650,2655,2650,3028
|
||||
20250407,104300,202940040,2650,2650,2650,2650,0
|
||||
20250407,104200,202940040,2650,2650,2650,2650,0
|
||||
20250407,104100,202940040,2650,2650,2650,2650,0
|
||||
20250407,104000,202940040,2650,2650,2650,2650,0
|
||||
20250407,103900,202940040,2650,2650,2650,2650,5
|
||||
20250407,103800,202926790,2645,2645,2645,2645,88
|
||||
20250407,103700,202694030,2650,2650,2650,2650,0
|
||||
20250407,103600,202694030,2650,2650,2650,2650,0
|
||||
20250407,103500,202694030,2650,2650,2650,2650,0
|
||||
20250407,103400,202694030,2650,2650,2650,2650,0
|
||||
20250407,103300,202694030,2650,2650,2650,2650,5
|
||||
20250407,103200,202680780,2620,2645,2645,2620,4305
|
||||
20250407,103100,191371105,2650,2650,2650,2650,0
|
||||
20250407,103000,191371105,2650,2650,2650,2650,5
|
||||
20250407,102900,191357855,2640,2640,2640,2640,0
|
||||
20250407,102800,191357855,2640,2640,2640,2640,0
|
||||
20250407,102700,191357855,2640,2640,2640,2640,0
|
||||
20250407,102600,191357855,2640,2640,2640,2640,0
|
||||
20250407,102500,191357855,2640,2650,2650,2640,2514
|
||||
20250407,102400,184719965,2650,2650,2650,2650,232
|
||||
20250407,102300,184105165,2645,2645,2645,2645,0
|
||||
20250407,102200,184105165,2645,2645,2645,2645,597
|
||||
20250407,102100,182526100,2645,2645,2645,2645,0
|
||||
20250407,102000,182526100,2645,2645,2645,2645,0
|
||||
20250407,101900,182526100,2645,2645,2645,2645,0
|
||||
20250407,101800,182526100,2645,2645,2645,2645,0
|
||||
20250407,101700,182526100,2645,2640,2645,2640,5
|
||||
20250407,101600,182512885,2640,2640,2640,2640,381
|
||||
20250407,101500,181507045,2640,2640,2640,2640,302
|
||||
20250407,101400,180709765,2630,2650,2650,2630,4728
|
||||
20250407,101300,168234215,2650,2650,2650,2650,0
|
||||
20250407,101200,168234215,2650,2630,2650,2630,7
|
||||
20250407,101100,168215785,2650,2650,2650,2650,0
|
||||
20250407,101000,168215785,2650,2650,2650,2650,0
|
||||
20250407,100900,168215785,2650,2650,2650,2650,0
|
||||
20250407,100800,168215785,2650,2650,2650,2650,1
|
||||
20250407,100700,168213135,2635,2635,2635,2635,20
|
||||
20250407,100600,168160435,2635,2635,2635,2635,500
|
||||
20250407,100500,166842935,2650,2650,2650,2650,0
|
||||
20250407,100400,166842935,2650,2650,2650,2650,0
|
||||
20250407,100300,166842935,2650,2640,2650,2640,1467
|
||||
20250407,100200,162970045,2650,2650,2650,2650,1
|
||||
20250407,100100,162967395,2640,2640,2645,2640,2918
|
||||
20250407,100000,155262855,2640,2640,2640,2640,1
|
||||
20250407,095900,155260215,2640,2640,2640,2640,0
|
||||
20250407,095800,155260215,2640,2640,2640,2640,5
|
||||
20250407,095700,155247015,2620,2620,2620,2620,2
|
||||
20250407,095600,155241775,2640,2640,2640,2640,0
|
||||
20250407,095500,155241775,2640,2640,2640,2640,5
|
||||
20250407,095400,155228575,2615,2615,2615,2615,0
|
||||
20250407,095300,155228575,2615,2615,2615,2615,100
|
||||
20250407,095200,154967075,2635,2635,2635,2635,167
|
||||
20250407,095100,154527030,2630,2630,2630,2630,2270
|
||||
20250407,095000,148556930,2630,2630,2630,2630,2
|
||||
20250407,094900,148551670,2630,2630,2630,2615,323
|
||||
20250407,094800,147702675,2630,2630,2630,2630,104
|
||||
20250407,094700,147429155,2630,2620,2630,2615,552
|
||||
20250407,094600,145984985,2615,2615,2615,2615,10
|
||||
20250407,094500,145958835,2635,2635,2635,2635,0
|
||||
20250407,094400,145958835,2635,2635,2635,2635,5
|
||||
20250407,094300,145945660,2620,2620,2620,2620,738
|
||||
20250407,094200,144012100,2635,2635,2635,2635,5
|
||||
20250407,094100,143998925,2620,2620,2620,2620,550
|
||||
20250407,094000,142557925,2635,2635,2635,2635,0
|
||||
20250407,093900,142557925,2635,2635,2635,2635,150
|
||||
20250407,093800,142162675,2630,2630,2630,2630,10
|
||||
20250407,093700,142136375,2625,2625,2625,2625,0
|
||||
20250407,093600,142136375,2625,2625,2625,2625,1000
|
||||
20250407,093500,139511375,2635,2635,2635,2635,5
|
||||
20250407,093400,139498200,2630,2630,2630,2630,0
|
||||
20250407,093300,139498200,2630,2630,2630,2630,1000
|
||||
20250407,093200,136868200,2630,2630,2630,2630,0
|
||||
20250407,093100,136868200,2630,2630,2630,2620,502
|
||||
20250407,093000,135547950,2630,2630,2630,2630,22
|
||||
20250407,092900,135490090,2640,2640,2640,2640,0
|
||||
20250407,092800,135490090,2640,2640,2640,2640,0
|
||||
20250407,092700,135490090,2640,2640,2640,2625,680
|
||||
20250407,092600,133701565,2640,2635,2640,2620,2741
|
||||
20250407,092500,126519950,2640,2635,2640,2635,785
|
||||
20250407,092400,124451450,2635,2635,2635,2635,1277
|
||||
20250407,092300,121086555,2635,2645,2645,2630,110
|
||||
20250407,092200,120796225,2640,2640,2640,2640,112
|
||||
20250407,092100,120500545,2640,2640,2640,2640,500
|
||||
20250407,092000,119180545,2650,2650,2650,2650,5
|
||||
20250407,091900,119167295,2640,2655,2655,2600,13468
|
||||
20250407,091800,83783660,2655,2640,2655,2640,688
|
||||
20250407,091700,81957035,2640,2660,2660,2640,523
|
||||
20250407,091600,80576235,2640,2660,2660,2640,4018
|
||||
20250407,091500,69933305,2660,2655,2660,2655,2
|
||||
20250407,091400,69927990,2660,2660,2660,2660,5
|
||||
20250407,091300,69914690,2650,2650,2650,2650,0
|
||||
20250407,091200,69914690,2650,2660,2660,2650,15
|
||||
20250407,091100,69874890,2655,2650,2660,2640,1966
|
||||
20250407,091000,64655000,2650,2650,2650,2640,2333
|
||||
20250407,090900,58484670,2655,2655,2670,2650,815
|
||||
20250407,090800,56318675,2655,2655,2655,2650,823
|
||||
20250407,090700,54137470,2660,2655,2660,2650,4408
|
||||
20250407,090600,42444595,2655,2665,2670,2655,2065
|
||||
20250407,090500,36952865,2665,2720,2720,2660,2724
|
||||
20250407,090400,29690545,2720,2675,2720,2670,2564
|
||||
20250407,090300,22735600,2675,2680,2725,2675,1971
|
||||
20250407,090200,17439295,2675,2710,2735,2670,3094
|
||||
20250407,090100,9071495,2695,2720,2720,2695,379
|
||||
20250407,090000,8040840,2700,2710,2710,2700,2969
|
||||
|
Reference in New Issue
Block a user