Update 2025-04-03 2740 candle_min
This commit is contained in:
597
028080/min/candle-20250403.csv
Normal file
597
028080/min/candle-20250403.csv
Normal file
@@ -0,0 +1,597 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,185500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,185400,110961004,2185,2185,2185,2185,0
|
||||
20250403,185300,110961004,2185,2185,2185,2185,0
|
||||
20250403,185200,110961004,2185,2185,2185,2185,0
|
||||
20250403,185100,110961004,2185,2185,2185,2185,0
|
||||
20250403,185000,110961004,2185,2185,2185,2185,0
|
||||
20250403,184900,110961004,2185,2185,2185,2185,0
|
||||
20250403,184800,110961004,2185,2185,2185,2185,0
|
||||
20250403,184700,110961004,2185,2185,2185,2185,0
|
||||
20250403,184600,110961004,2185,2185,2185,2185,0
|
||||
20250403,184500,110961004,2185,2185,2185,2185,0
|
||||
20250403,184400,110961004,2185,2185,2185,2185,0
|
||||
20250403,184300,110961004,2185,2185,2185,2185,0
|
||||
20250403,184200,110961004,2185,2185,2185,2185,0
|
||||
20250403,184100,110961004,2185,2185,2185,2185,0
|
||||
20250403,184000,110961004,2185,2185,2185,2185,0
|
||||
20250403,183900,110961004,2185,2185,2185,2185,0
|
||||
20250403,183800,110961004,2185,2185,2185,2185,0
|
||||
20250403,183700,110961004,2185,2185,2185,2185,0
|
||||
20250403,183600,110961004,2185,2185,2185,2185,0
|
||||
20250403,183500,110961004,2185,2185,2185,2185,0
|
||||
20250403,183400,110961004,2185,2185,2185,2185,0
|
||||
20250403,183300,110961004,2185,2185,2185,2185,0
|
||||
20250403,183200,110961004,2185,2185,2185,2185,0
|
||||
20250403,183100,110961004,2185,2185,2185,2185,0
|
||||
20250403,183000,110961004,2185,2185,2185,2185,0
|
||||
20250403,182900,110961004,2185,2185,2185,2185,0
|
||||
20250403,182800,110961004,2185,2185,2185,2185,0
|
||||
20250403,182700,110961004,2185,2185,2185,2185,0
|
||||
20250403,182600,110961004,2185,2185,2185,2185,0
|
||||
20250403,182500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,182400,110961004,2185,2185,2185,2185,0
|
||||
20250403,182300,110961004,2185,2185,2185,2185,0
|
||||
20250403,182200,110961004,2185,2185,2185,2185,0
|
||||
20250403,182100,110961004,2185,2185,2185,2185,0
|
||||
20250403,182000,110961004,2185,2185,2185,2185,0
|
||||
20250403,181900,110961004,2185,2185,2185,2185,0
|
||||
20250403,181800,110961004,2185,2185,2185,2185,0
|
||||
20250403,181700,110961004,2185,2185,2185,2185,0
|
||||
20250403,181600,110961004,2185,2185,2185,2185,0
|
||||
20250403,181500,110961004,2185,2185,2185,2185,0
|
||||
20250403,181400,110961004,2185,2185,2185,2185,0
|
||||
20250403,181300,110961004,2185,2185,2185,2185,0
|
||||
20250403,181200,110961004,2185,2185,2185,2185,0
|
||||
20250403,181100,110961004,2185,2185,2185,2185,0
|
||||
20250403,181000,110961004,2185,2185,2185,2185,0
|
||||
20250403,180900,110961004,2185,2185,2185,2185,0
|
||||
20250403,180800,110961004,2185,2185,2185,2185,0
|
||||
20250403,180700,110961004,2185,2185,2185,2185,0
|
||||
20250403,180600,110961004,2185,2185,2185,2185,0
|
||||
20250403,180500,110961004,2185,2185,2185,2185,0
|
||||
20250403,180400,110961004,2185,2185,2185,2185,0
|
||||
20250403,180300,110961004,2185,2185,2185,2185,0
|
||||
20250403,180200,110961004,2185,2185,2185,2185,0
|
||||
20250403,180100,110961004,2185,2185,2185,2185,0
|
||||
20250403,180000,110961004,2185,2185,2185,2185,0
|
||||
20250403,175900,110961004,2185,2185,2185,2185,0
|
||||
20250403,175800,110961004,2185,2185,2185,2185,0
|
||||
20250403,175700,110961004,2185,2185,2185,2185,0
|
||||
20250403,175600,110961004,2185,2185,2185,2185,0
|
||||
20250403,175500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,175400,110961004,2185,2185,2185,2185,0
|
||||
20250403,175300,110961004,2185,2185,2185,2185,0
|
||||
20250403,175200,110961004,2185,2185,2185,2185,0
|
||||
20250403,175100,110961004,2185,2185,2185,2185,0
|
||||
20250403,175000,110961004,2185,2185,2185,2185,0
|
||||
20250403,174900,110961004,2185,2185,2185,2185,0
|
||||
20250403,174800,110961004,2185,2185,2185,2185,0
|
||||
20250403,174700,110961004,2185,2185,2185,2185,0
|
||||
20250403,174600,110961004,2185,2185,2185,2185,0
|
||||
20250403,174500,110961004,2185,2185,2185,2185,0
|
||||
20250403,174400,110961004,2185,2185,2185,2185,0
|
||||
20250403,174300,110961004,2185,2185,2185,2185,0
|
||||
20250403,174200,110961004,2185,2185,2185,2185,0
|
||||
20250403,174100,110961004,2185,2185,2185,2185,0
|
||||
20250403,174000,110961004,2185,2185,2185,2185,0
|
||||
20250403,173900,110961004,2185,2185,2185,2185,0
|
||||
20250403,173800,110961004,2185,2185,2185,2185,0
|
||||
20250403,173700,110961004,2185,2185,2185,2185,0
|
||||
20250403,173600,110961004,2185,2185,2185,2185,0
|
||||
20250403,173500,110961004,2185,2185,2185,2185,0
|
||||
20250403,173400,110961004,2185,2185,2185,2185,0
|
||||
20250403,173300,110961004,2185,2185,2185,2185,0
|
||||
20250403,173200,110961004,2185,2185,2185,2185,0
|
||||
20250403,173100,110961004,2185,2185,2185,2185,0
|
||||
20250403,173000,110961004,2185,2185,2185,2185,0
|
||||
20250403,172900,110961004,2185,2185,2185,2185,0
|
||||
20250403,172800,110961004,2185,2185,2185,2185,0
|
||||
20250403,172700,110961004,2185,2185,2185,2185,0
|
||||
20250403,172600,110961004,2185,2185,2185,2185,0
|
||||
20250403,172500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,172400,110961004,2185,2185,2185,2185,0
|
||||
20250403,172300,110961004,2185,2185,2185,2185,0
|
||||
20250403,172200,110961004,2185,2185,2185,2185,0
|
||||
20250403,172100,110961004,2185,2185,2185,2185,0
|
||||
20250403,172000,110961004,2185,2185,2185,2185,0
|
||||
20250403,171900,110961004,2185,2185,2185,2185,0
|
||||
20250403,171800,110961004,2185,2185,2185,2185,0
|
||||
20250403,171700,110961004,2185,2185,2185,2185,0
|
||||
20250403,171600,110961004,2185,2185,2185,2185,0
|
||||
20250403,171500,110961004,2185,2185,2185,2185,0
|
||||
20250403,171400,110961004,2185,2185,2185,2185,0
|
||||
20250403,171300,110961004,2185,2185,2185,2185,0
|
||||
20250403,171200,110961004,2185,2185,2185,2185,0
|
||||
20250403,171100,110961004,2185,2185,2185,2185,0
|
||||
20250403,171000,110961004,2185,2185,2185,2185,0
|
||||
20250403,170900,110961004,2185,2185,2185,2185,0
|
||||
20250403,170800,110961004,2185,2185,2185,2185,0
|
||||
20250403,170700,110961004,2185,2185,2185,2185,0
|
||||
20250403,170600,110961004,2185,2185,2185,2185,0
|
||||
20250403,170500,110961004,2185,2185,2185,2185,0
|
||||
20250403,170400,110961004,2185,2185,2185,2185,0
|
||||
20250403,170300,110961004,2185,2185,2185,2185,0
|
||||
20250403,170200,110961004,2185,2185,2185,2185,0
|
||||
20250403,170100,110961004,2185,2185,2185,2185,0
|
||||
20250403,170000,110961004,2185,2185,2185,2185,0
|
||||
20250403,165900,110961004,2185,2185,2185,2185,0
|
||||
20250403,165800,110961004,2185,2185,2185,2185,0
|
||||
20250403,165700,110961004,2185,2185,2185,2185,0
|
||||
20250403,165600,110961004,2185,2185,2185,2185,0
|
||||
20250403,165500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,165400,110961004,2185,2185,2185,2185,0
|
||||
20250403,165300,110961004,2185,2185,2185,2185,0
|
||||
20250403,165200,110961004,2185,2185,2185,2185,0
|
||||
20250403,165100,110961004,2185,2185,2185,2185,0
|
||||
20250403,165000,110961004,2185,2185,2185,2185,0
|
||||
20250403,164900,110961004,2185,2185,2185,2185,0
|
||||
20250403,164800,110961004,2185,2185,2185,2185,0
|
||||
20250403,164700,110961004,2185,2185,2185,2185,0
|
||||
20250403,164600,110961004,2185,2185,2185,2185,0
|
||||
20250403,164500,110961004,2185,2185,2185,2185,0
|
||||
20250403,164400,110961004,2185,2185,2185,2185,0
|
||||
20250403,164300,110961004,2185,2185,2185,2185,0
|
||||
20250403,164200,110961004,2185,2185,2185,2185,0
|
||||
20250403,164100,110961004,2185,2185,2185,2185,0
|
||||
20250403,164000,110961004,2185,2185,2185,2185,0
|
||||
20250403,163900,110961004,2185,2185,2185,2185,0
|
||||
20250403,163800,110961004,2185,2185,2185,2185,0
|
||||
20250403,163700,110961004,2185,2185,2185,2185,0
|
||||
20250403,163600,110961004,2185,2185,2185,2185,0
|
||||
20250403,163500,110961004,2185,2185,2185,2185,0
|
||||
20250403,163400,110961004,2185,2185,2185,2185,0
|
||||
20250403,163300,110961004,2185,2185,2185,2185,0
|
||||
20250403,163200,110961004,2185,2185,2185,2185,0
|
||||
20250403,163100,110961004,2185,2185,2185,2185,0
|
||||
20250403,163000,110961004,2185,2185,2185,2185,0
|
||||
20250403,162900,110961004,2185,2185,2185,2185,0
|
||||
20250403,162800,110961004,2185,2185,2185,2185,0
|
||||
20250403,162700,110961004,2185,2185,2185,2185,0
|
||||
20250403,162600,110961004,2185,2185,2185,2185,0
|
||||
20250403,162500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,162400,110961004,2185,2185,2185,2185,0
|
||||
20250403,162300,110961004,2185,2185,2185,2185,0
|
||||
20250403,162200,110961004,2185,2185,2185,2185,0
|
||||
20250403,162100,110961004,2185,2185,2185,2185,0
|
||||
20250403,162000,110961004,2185,2185,2185,2185,0
|
||||
20250403,161900,110961004,2185,2185,2185,2185,0
|
||||
20250403,161800,110961004,2185,2185,2185,2185,0
|
||||
20250403,161700,110961004,2185,2185,2185,2185,0
|
||||
20250403,161600,110961004,2185,2185,2185,2185,0
|
||||
20250403,161500,110961004,2185,2185,2185,2185,0
|
||||
20250403,161400,110961004,2185,2185,2185,2185,0
|
||||
20250403,161300,110961004,2185,2185,2185,2185,0
|
||||
20250403,161200,110961004,2185,2185,2185,2185,0
|
||||
20250403,161100,110961004,2185,2185,2185,2185,0
|
||||
20250403,161000,110961004,2185,2185,2185,2185,0
|
||||
20250403,160900,110961004,2185,2185,2185,2185,0
|
||||
20250403,160800,110961004,2185,2185,2185,2185,0
|
||||
20250403,160700,110961004,2185,2185,2185,2185,0
|
||||
20250403,160600,110961004,2185,2185,2185,2185,0
|
||||
20250403,160500,110961004,2185,2185,2185,2185,0
|
||||
20250403,160400,110961004,2185,2185,2185,2185,0
|
||||
20250403,160300,110961004,2185,2185,2185,2185,0
|
||||
20250403,160200,110961004,2185,2185,2185,2185,0
|
||||
20250403,160100,110961004,2185,2185,2185,2185,0
|
||||
20250403,160000,110961004,2185,2185,2185,2185,0
|
||||
20250403,155900,110961004,2185,2185,2185,2185,0
|
||||
20250403,155800,110961004,2185,2185,2185,2185,0
|
||||
20250403,155700,110961004,2185,2185,2185,2185,0
|
||||
20250403,155600,110961004,2185,2185,2185,2185,0
|
||||
20250403,155500,110961004,2185,2185,2185,2185,1421
|
||||
20250403,155400,110961004,2185,2185,2185,2185,0
|
||||
20250403,155300,110961004,2185,2185,2185,2185,0
|
||||
20250403,155200,110961004,2185,2185,2185,2185,0
|
||||
20250403,155100,110961004,2185,2185,2185,2185,0
|
||||
20250403,155000,110961004,2185,2185,2185,2185,0
|
||||
20250403,154900,110961004,2185,2185,2185,2185,0
|
||||
20250403,154800,110961004,2185,2185,2185,2185,0
|
||||
20250403,154700,110961004,2185,2185,2185,2185,0
|
||||
20250403,154600,110961004,2185,2185,2185,2185,0
|
||||
20250403,154500,110961004,2185,2185,2185,2185,0
|
||||
20250403,154400,110961004,2185,2185,2185,2185,0
|
||||
20250403,154300,110961004,2185,2185,2185,2185,0
|
||||
20250403,154200,110961004,2185,2185,2185,2185,0
|
||||
20250403,154100,110961004,2185,2185,2185,2185,0
|
||||
20250403,154000,110961004,2185,2185,2185,2185,0
|
||||
20250403,153900,110961004,2185,2185,2185,2185,0
|
||||
20250403,153800,110961004,2185,2185,2185,2185,0
|
||||
20250403,153700,110961004,2185,2185,2185,2185,0
|
||||
20250403,153600,110961004,2185,2185,2185,2185,0
|
||||
20250403,153500,110961004,2185,2185,2185,2185,0
|
||||
20250403,153400,110961004,2185,2185,2185,2185,0
|
||||
20250403,153300,110961004,2185,2185,2185,2185,0
|
||||
20250403,153200,110961004,2185,2185,2185,2185,0
|
||||
20250403,153100,110961004,2185,2185,2185,2185,0
|
||||
20250403,153000,110961004,2185,2185,2185,2185,1421
|
||||
20250403,152900,107856119,2185,2185,2185,2185,0
|
||||
20250403,152800,107856119,2185,2185,2185,2185,0
|
||||
20250403,152700,107856119,2185,2185,2185,2185,0
|
||||
20250403,152600,107856119,2185,2185,2185,2185,0
|
||||
20250403,152500,107856119,2185,2185,2185,2185,0
|
||||
20250403,152400,107856119,2185,2185,2185,2185,0
|
||||
20250403,152300,107856119,2185,2185,2185,2185,0
|
||||
20250403,152200,107856119,2185,2185,2185,2185,0
|
||||
20250403,152100,107856119,2185,2185,2185,2185,0
|
||||
20250403,152000,107856119,2185,2185,2185,2185,0
|
||||
20250403,151900,107856119,2185,2180,2185,2180,22
|
||||
20250403,151800,107808149,2185,2180,2185,2180,55
|
||||
20250403,151700,107688209,2175,2175,2175,2175,0
|
||||
20250403,151600,107688209,2175,2175,2175,2175,0
|
||||
20250403,151500,107688209,2175,2175,2175,2175,0
|
||||
20250403,151400,107688209,2175,2175,2175,2175,0
|
||||
20250403,151300,107688209,2175,2180,2180,2175,55
|
||||
20250403,151200,107568324,2185,2180,2185,2180,42
|
||||
20250403,151100,107476759,2185,2185,2185,2185,0
|
||||
20250403,151000,107476759,2185,2185,2185,2185,0
|
||||
20250403,150900,107476759,2185,2185,2185,2185,1
|
||||
20250403,150800,107474574,2175,2180,2180,2175,4
|
||||
20250403,150700,107465864,2185,2190,2190,2185,4
|
||||
20250403,150600,107457114,2190,2190,2190,2190,0
|
||||
20250403,150500,107457114,2190,2190,2195,2190,158
|
||||
20250403,150400,107111089,2175,2175,2175,2175,0
|
||||
20250403,150300,107111089,2175,2175,2175,2175,75
|
||||
20250403,150200,106947964,2195,2195,2195,2195,0
|
||||
20250403,150100,106947964,2195,2195,2195,2195,0
|
||||
20250403,150000,106947964,2195,2195,2195,2195,0
|
||||
20250403,145900,106947964,2195,2195,2195,2195,1
|
||||
20250403,145800,106945769,2170,2175,2175,2170,302
|
||||
20250403,145700,106289014,2175,2175,2175,2175,0
|
||||
20250403,145600,106289014,2175,2175,2175,2175,0
|
||||
20250403,145500,106289014,2175,2175,2175,2175,0
|
||||
20250403,145400,106289014,2175,2175,2175,2175,0
|
||||
20250403,145300,106289014,2175,2175,2175,2175,0
|
||||
20250403,145200,106289014,2175,2175,2175,2175,0
|
||||
20250403,145100,106289014,2175,2195,2195,2175,27
|
||||
20250403,145000,106229789,2195,2175,2195,2175,338
|
||||
20250403,144900,105489099,2175,2175,2175,2175,415
|
||||
20250403,144800,104586474,2170,2175,2175,2170,702
|
||||
20250403,144700,103060744,2190,2190,2190,2190,0
|
||||
20250403,144600,103060744,2190,2190,2190,2190,0
|
||||
20250403,144500,103060744,2190,2190,2190,2190,1
|
||||
20250403,144400,103058554,2170,2170,2170,2170,0
|
||||
20250403,144300,103058554,2170,2170,2170,2170,0
|
||||
20250403,144200,103058554,2170,2170,2170,2170,40
|
||||
20250403,144100,102971754,2170,2170,2170,2170,0
|
||||
20250403,144000,102971754,2170,2170,2170,2170,0
|
||||
20250403,143900,102971754,2170,2170,2170,2170,50
|
||||
20250403,143800,102863254,2170,2170,2170,2170,0
|
||||
20250403,143700,102863254,2170,2170,2170,2170,861
|
||||
20250403,143600,100994884,2170,2175,2175,2170,500
|
||||
20250403,143500,99909089,2190,2190,2190,2190,0
|
||||
20250403,143400,99909089,2190,2190,2190,2190,0
|
||||
20250403,143300,99909089,2190,2190,2190,2190,0
|
||||
20250403,143200,99909089,2190,2190,2190,2190,0
|
||||
20250403,143100,99909089,2190,2190,2190,2190,0
|
||||
20250403,143000,99909089,2190,2185,2190,2185,2
|
||||
20250403,142900,99904714,2185,2185,2185,2185,0
|
||||
20250403,142800,99904714,2185,2185,2185,2185,0
|
||||
20250403,142700,99904714,2185,2185,2185,2185,0
|
||||
20250403,142600,99904714,2185,2185,2185,2185,0
|
||||
20250403,142500,99904714,2185,2185,2185,2185,0
|
||||
20250403,142400,99904714,2185,2185,2185,2185,83
|
||||
20250403,142300,99723359,2185,2185,2185,2185,1
|
||||
20250403,142200,99721174,2170,2170,2170,2170,0
|
||||
20250403,142100,99721174,2170,2170,2170,2170,388
|
||||
20250403,142000,98879214,2150,2150,2150,2150,7
|
||||
20250403,141900,98864164,2145,2145,2145,2145,0
|
||||
20250403,141800,98864164,2145,2160,2160,2145,1531
|
||||
20250403,141700,95568559,2140,2160,2160,2140,383
|
||||
20250403,141600,94743859,2175,2175,2175,2175,50
|
||||
20250403,141500,94635109,2175,2175,2175,2175,460
|
||||
20250403,141400,93634609,2175,2175,2175,2175,0
|
||||
20250403,141300,93634609,2175,2175,2175,2175,0
|
||||
20250403,141200,93634609,2175,2175,2175,2175,0
|
||||
20250403,141100,93634609,2175,2195,2195,2175,146
|
||||
20250403,141000,93315064,2200,2210,2210,2200,201
|
||||
20250403,140900,92872854,2175,2175,2175,2175,143
|
||||
20250403,140800,92561829,2175,2160,2175,2155,2767
|
||||
20250403,140700,86585099,2160,2175,2175,2160,216
|
||||
20250403,140600,86116799,2170,2170,2170,2170,381
|
||||
20250403,140500,85290029,2165,2165,2165,2165,1
|
||||
20250403,140400,85287864,2170,2170,2170,2170,0
|
||||
20250403,140300,85287864,2170,2170,2170,2170,0
|
||||
20250403,140200,85287864,2170,2150,2170,2125,701
|
||||
20250403,140100,83789169,2170,2170,2170,2170,46
|
||||
20250403,140000,83689349,2175,2175,2175,2175,652
|
||||
20250403,135900,82271249,2180,2180,2180,2180,0
|
||||
20250403,135800,82271249,2180,2180,2180,2180,600
|
||||
20250403,135700,80963249,2215,2220,2220,2200,1009
|
||||
20250403,135600,78736274,2120,2200,2200,2120,3891
|
||||
20250403,135500,70353554,2205,2225,2225,2205,5574
|
||||
20250403,135400,57997859,2225,2225,2225,2225,100
|
||||
20250403,135300,57775359,2235,2235,2235,2235,0
|
||||
20250403,135200,57775359,2235,2235,2235,2235,0
|
||||
20250403,135100,57775359,2235,2235,2235,2235,0
|
||||
20250403,135000,57775359,2235,2235,2235,2235,1
|
||||
20250403,134900,57773124,2220,2220,2220,2220,0
|
||||
20250403,134800,57773124,2220,2220,2220,2220,0
|
||||
20250403,134700,57773124,2220,2220,2220,2220,0
|
||||
20250403,134600,57773124,2220,2220,2220,2220,127
|
||||
20250403,134500,57491184,2220,2245,2245,2220,1374
|
||||
20250403,134400,54440854,2245,2245,2245,2245,127
|
||||
20250403,134300,54155739,2245,2245,2245,2245,1372
|
||||
20250403,134200,51075599,2245,2225,2245,2225,554
|
||||
20250403,134100,49842929,2230,2235,2235,2230,121
|
||||
20250403,134000,49573079,2230,2230,2230,2230,86
|
||||
20250403,133900,49381299,2230,2235,2235,2230,244
|
||||
20250403,133800,48836719,2240,2240,2240,2240,0
|
||||
20250403,133700,48836719,2240,2240,2240,2240,0
|
||||
20250403,133600,48836719,2240,2240,2240,2240,5
|
||||
20250403,133500,48825519,2230,2230,2230,2230,0
|
||||
20250403,133400,48825519,2230,2230,2230,2230,0
|
||||
20250403,133300,48825519,2230,2245,2245,2230,158
|
||||
20250403,133200,48471834,2245,2245,2245,2245,25
|
||||
20250403,133100,48415709,2240,2240,2240,2240,0
|
||||
20250403,133000,48415709,2240,2240,2240,2240,50
|
||||
20250403,132900,48303709,2245,2245,2245,2245,100
|
||||
20250403,132800,48079209,2240,2245,2250,2240,207
|
||||
20250403,132700,47614579,2245,2245,2245,2245,0
|
||||
20250403,132600,47614579,2245,2245,2245,2245,0
|
||||
20250403,132500,47614579,2245,2245,2245,2245,0
|
||||
20250403,132400,47614579,2245,2240,2245,2237,529
|
||||
20250403,132300,46428915,2240,2230,2240,2230,52
|
||||
20250403,132200,46312945,2240,2240,2240,2240,1
|
||||
20250403,132100,46310705,2235,2235,2235,2235,30
|
||||
20250403,132000,46243655,2240,2240,2240,2240,0
|
||||
20250403,131900,46243655,2240,2240,2240,2240,7
|
||||
20250403,131800,46227975,2240,2240,2240,2240,0
|
||||
20250403,131700,46227975,2240,2240,2240,2240,446
|
||||
20250403,131600,45228935,2240,2240,2240,2240,1
|
||||
20250403,131500,45226695,2230,2225,2235,2225,1061
|
||||
20250403,131400,42860345,2225,2225,2225,2225,0
|
||||
20250403,131300,42860345,2225,2225,2225,2225,200
|
||||
20250403,131200,42415345,2215,2220,2220,2215,16
|
||||
20250403,131100,42379885,2225,2225,2225,2225,0
|
||||
20250403,131000,42379885,2225,2225,2225,2225,24
|
||||
20250403,130900,42326485,2225,2225,2225,2225,96
|
||||
20250403,130800,42112885,2225,2220,2225,2220,150
|
||||
20250403,130700,41779550,2210,2210,2210,2210,0
|
||||
20250403,130600,41779550,2210,2210,2210,2210,0
|
||||
20250403,130500,41779550,2210,2210,2210,2210,0
|
||||
20250403,130400,41779550,2210,2210,2210,2210,0
|
||||
20250403,130300,41779550,2210,2210,2210,2210,0
|
||||
20250403,130200,41779550,2210,2210,2210,2210,0
|
||||
20250403,130100,41779550,2210,2210,2210,2210,0
|
||||
20250403,130000,41779550,2210,2210,2210,2210,984
|
||||
20250403,125900,39604910,2210,2210,2210,2210,0
|
||||
20250403,125800,39604910,2210,2210,2210,2210,0
|
||||
20250403,125700,39604910,2210,2215,2215,2210,48
|
||||
20250403,125600,39498805,2220,2220,2220,2220,4
|
||||
20250403,125500,39489925,2220,2220,2220,2220,0
|
||||
20250403,125400,39489925,2220,2220,2220,2220,0
|
||||
20250403,125300,39489925,2220,2220,2220,2220,4
|
||||
20250403,125200,39481045,2220,2220,2220,2220,0
|
||||
20250403,125100,39481045,2220,2220,2220,2220,0
|
||||
20250403,125000,39481045,2220,2220,2220,2220,1
|
||||
20250403,124900,39478825,2220,2220,2220,2220,0
|
||||
20250403,124800,39478825,2220,2220,2220,2220,0
|
||||
20250403,124700,39478825,2220,2220,2220,2220,233
|
||||
20250403,124600,38961565,2220,2220,2220,2220,0
|
||||
20250403,124500,38961565,2220,2220,2220,2220,0
|
||||
20250403,124400,38961565,2220,2220,2220,2220,0
|
||||
20250403,124300,38961565,2220,2215,2220,2215,15
|
||||
20250403,124200,38928305,2210,2215,2215,2210,24
|
||||
20250403,124100,38875245,2210,2210,2210,2210,0
|
||||
20250403,124000,38875245,2210,2210,2210,2210,120
|
||||
20250403,123900,38610045,2215,2215,2215,2215,0
|
||||
20250403,123800,38610045,2215,2215,2215,2215,10
|
||||
20250403,123700,38587895,2215,2215,2215,2215,4
|
||||
20250403,123600,38579035,2210,2210,2210,2210,3
|
||||
20250403,123500,38572405,2215,2215,2215,2215,4
|
||||
20250403,123400,38563545,2210,2210,2210,2210,0
|
||||
20250403,123300,38563545,2210,2210,2210,2210,0
|
||||
20250403,123200,38563545,2210,2210,2210,2210,27
|
||||
20250403,123100,38503875,2215,2215,2215,2215,120
|
||||
20250403,123000,38238075,2210,2210,2210,2210,500
|
||||
20250403,122900,37133075,2210,2210,2210,2210,27
|
||||
20250403,122800,37073405,2215,2215,2215,2215,12
|
||||
20250403,122700,37046825,2215,2215,2215,2215,0
|
||||
20250403,122600,37046825,2215,2215,2215,2215,0
|
||||
20250403,122500,37046825,2215,2215,2215,2215,22
|
||||
20250403,122400,36998095,2210,2210,2210,2210,0
|
||||
20250403,122300,36998095,2210,2210,2210,2210,3
|
||||
20250403,122200,36991465,2215,2215,2215,2215,0
|
||||
20250403,122100,36991465,2215,2215,2215,2215,0
|
||||
20250403,122000,36991465,2215,2215,2215,2215,0
|
||||
20250403,121900,36991465,2215,2215,2215,2215,3
|
||||
20250403,121800,36984820,2215,2215,2215,2215,1
|
||||
20250403,121700,36982605,2210,2210,2210,2210,363
|
||||
20250403,121600,36180375,2210,2210,2210,2210,193
|
||||
20250403,121500,35753845,2215,2215,2215,2215,19
|
||||
20250403,121400,35711760,2215,2215,2215,2215,0
|
||||
20250403,121300,35711760,2215,2215,2215,2215,0
|
||||
20250403,121200,35711760,2215,2215,2215,2215,0
|
||||
20250403,121100,35711760,2215,2215,2215,2215,4
|
||||
20250403,121000,35702900,2215,2215,2215,2215,0
|
||||
20250403,120900,35702900,2215,2215,2215,2215,1
|
||||
20250403,120800,35700685,2215,2215,2215,2215,5
|
||||
20250403,120700,35689610,2205,2205,2205,2205,0
|
||||
20250403,120600,35689610,2205,2205,2205,2205,0
|
||||
20250403,120500,35689610,2205,2205,2205,2205,0
|
||||
20250403,120400,35689610,2205,2205,2205,2205,0
|
||||
20250403,120300,35689610,2205,2205,2205,2205,0
|
||||
20250403,120200,35689610,2205,2205,2205,2205,3
|
||||
20250403,120100,35682995,2215,2215,2215,2205,86
|
||||
20250403,120000,35492665,2220,2220,2220,2220,0
|
||||
20250403,115900,35492665,2220,2220,2220,2220,0
|
||||
20250403,115800,35492665,2220,2220,2220,2220,4
|
||||
20250403,115700,35483785,2215,2215,2215,2215,5
|
||||
20250403,115600,35472710,2220,2220,2220,2220,0
|
||||
20250403,115500,35472710,2220,2220,2220,2220,0
|
||||
20250403,115400,35472710,2220,2220,2220,2220,0
|
||||
20250403,115300,35472710,2220,2220,2220,2220,4
|
||||
20250403,115200,35463830,2215,2215,2215,2215,0
|
||||
20250403,115100,35463830,2215,2215,2215,2215,17
|
||||
20250403,115000,35426175,2220,2220,2220,2220,0
|
||||
20250403,114900,35426175,2220,2220,2220,2220,0
|
||||
20250403,114800,35426175,2220,2220,2220,2220,4
|
||||
20250403,114700,35417295,2220,2220,2220,2220,0
|
||||
20250403,114600,35417295,2220,2220,2220,2220,0
|
||||
20250403,114500,35417295,2220,2220,2220,2220,5
|
||||
20250403,114400,35406195,2220,2220,2220,2220,90
|
||||
20250403,114300,35206395,2220,2220,2220,2220,1
|
||||
20250403,114200,35204175,2220,2220,2220,2220,0
|
||||
20250403,114100,35204175,2220,2220,2220,2220,54
|
||||
20250403,114000,35084295,2220,2220,2220,2220,0
|
||||
20250403,113900,35084295,2220,2220,2220,2220,8
|
||||
20250403,113800,35066535,2215,2215,2215,2215,30
|
||||
20250403,113700,35000085,2215,2215,2215,2215,90
|
||||
20250403,113600,34800735,2215,2215,2215,2215,0
|
||||
20250403,113500,34800735,2215,2215,2215,2215,0
|
||||
20250403,113400,34800735,2215,2215,2215,2215,403
|
||||
20250403,113300,33908090,2210,2210,2210,2210,63
|
||||
20250403,113200,33768860,2215,2210,2215,2210,389
|
||||
20250403,113100,32908825,2205,2205,2205,2205,27
|
||||
20250403,113000,32849290,2205,2205,2205,2205,18
|
||||
20250403,112900,32809600,2200,2200,2200,2200,0
|
||||
20250403,112800,32809600,2200,2205,2205,2200,106
|
||||
20250403,112700,32576380,2200,2200,2200,2200,0
|
||||
20250403,112600,32576380,2200,2200,2200,2200,0
|
||||
20250403,112500,32576380,2200,2200,2200,2200,83
|
||||
20250403,112400,32393780,2195,2195,2195,2195,0
|
||||
20250403,112300,32393780,2195,2195,2195,2195,0
|
||||
20250403,112200,32393780,2195,2195,2195,2195,10
|
||||
20250403,112100,32371830,2200,2200,2200,2200,4
|
||||
20250403,112000,32363030,2195,2195,2195,2195,0
|
||||
20250403,111900,32363030,2195,2195,2195,2195,0
|
||||
20250403,111800,32363030,2195,2195,2195,2195,0
|
||||
20250403,111700,32363030,2195,2195,2195,2195,100
|
||||
20250403,111600,32143530,2195,2195,2195,2195,0
|
||||
20250403,111500,32143530,2195,2195,2195,2195,0
|
||||
20250403,111400,32143530,2195,2195,2195,2195,0
|
||||
20250403,111300,32143530,2195,2195,2195,2195,0
|
||||
20250403,111200,32143530,2195,2195,2195,2195,0
|
||||
20250403,111100,32143530,2195,2190,2195,2180,387
|
||||
20250403,111000,31298135,2190,2190,2190,2190,0
|
||||
20250403,110900,31298135,2190,2190,2190,2190,0
|
||||
20250403,110800,31298135,2190,2190,2190,2190,0
|
||||
20250403,110700,31298135,2190,2195,2195,2190,31
|
||||
20250403,110600,31230220,2190,2190,2190,2190,0
|
||||
20250403,110500,31230220,2190,2190,2190,2190,0
|
||||
20250403,110400,31230220,2190,2190,2190,2190,0
|
||||
20250403,110300,31230220,2190,2190,2190,2190,304
|
||||
20250403,110200,30564460,2195,2195,2195,2195,14
|
||||
20250403,110100,30533730,2200,2200,2200,2200,0
|
||||
20250403,110000,30533730,2200,2200,2200,2200,1
|
||||
20250403,105900,30531530,2200,2200,2200,2200,0
|
||||
20250403,105800,30531530,2200,2200,2200,2200,1
|
||||
20250403,105700,30529330,2180,2180,2180,2180,0
|
||||
20250403,105600,30529330,2180,2180,2180,2180,0
|
||||
20250403,105500,30529330,2180,2180,2180,2180,0
|
||||
20250403,105400,30529330,2180,2180,2180,2180,0
|
||||
20250403,105300,30529330,2180,2180,2180,2180,2
|
||||
20250403,105200,30524970,2180,2180,2180,2180,0
|
||||
20250403,105100,30524970,2180,2180,2180,2180,10
|
||||
20250403,105000,30503170,2180,2180,2180,2180,0
|
||||
20250403,104900,30503170,2180,2180,2180,2180,69
|
||||
20250403,104800,30352750,2180,2180,2180,2180,0
|
||||
20250403,104700,30352750,2180,2180,2180,2180,0
|
||||
20250403,104600,30352750,2180,2180,2180,2180,0
|
||||
20250403,104500,30352750,2180,2180,2180,2180,0
|
||||
20250403,104400,30352750,2180,2180,2180,2180,33
|
||||
20250403,104300,30280810,2195,2195,2195,2195,0
|
||||
20250403,104200,30280810,2195,2195,2195,2195,0
|
||||
20250403,104100,30280810,2195,2195,2195,2195,98
|
||||
20250403,104000,30065700,2195,2195,2195,2195,0
|
||||
20250403,103900,30065700,2195,2200,2200,2195,40
|
||||
20250403,103800,29977800,2205,2200,2205,2200,101
|
||||
20250403,103700,29755595,2215,2215,2215,2215,0
|
||||
20250403,103600,29755595,2215,2200,2215,2200,50
|
||||
20250403,103500,29645580,2185,2185,2185,2185,50
|
||||
20250403,103400,29536330,2200,2200,2200,2200,1
|
||||
20250403,103300,29534130,2185,2185,2185,2185,192
|
||||
20250403,103200,29114610,2200,2200,2200,2200,1
|
||||
20250403,103100,29112410,2200,2200,2200,2200,0
|
||||
20250403,103000,29112410,2200,2200,2200,2200,99
|
||||
20250403,102900,28894610,2190,2180,2190,2180,365
|
||||
20250403,102800,28097435,2175,2175,2175,2175,52
|
||||
20250403,102700,27984335,2185,2180,2185,2180,710
|
||||
20250403,102600,26436530,2165,2160,2165,2160,962
|
||||
20250403,102500,24355830,2160,2160,2160,2160,0
|
||||
20250403,102400,24355830,2160,2160,2160,2160,0
|
||||
20250403,102300,24355830,2160,2160,2160,2160,0
|
||||
20250403,102200,24355830,2160,2160,2160,2160,100
|
||||
20250403,102100,24139830,2160,2150,2160,2150,40
|
||||
20250403,102000,24053820,2150,2150,2150,2150,597
|
||||
20250403,101900,22770270,2155,2155,2155,2155,570
|
||||
20250403,101800,21541920,2155,2155,2155,2155,0
|
||||
20250403,101700,21541920,2155,2155,2155,2155,1000
|
||||
20250403,101600,19386920,2155,2155,2155,2155,0
|
||||
20250403,101500,19386920,2155,2155,2155,2155,0
|
||||
20250403,101400,19386920,2155,2155,2155,2155,1
|
||||
20250403,101300,19384765,2145,2145,2145,2145,0
|
||||
20250403,101200,19384765,2145,2145,2145,2145,871
|
||||
20250403,101100,17516470,2145,2145,2145,2145,5
|
||||
20250403,101000,17505745,2140,2140,2140,2140,0
|
||||
20250403,100900,17505745,2140,2145,2145,2140,101
|
||||
20250403,100800,17289600,2145,2145,2145,2145,0
|
||||
20250403,100700,17289600,2145,2145,2145,2145,958
|
||||
20250403,100600,15234690,2145,2145,2145,2145,0
|
||||
20250403,100500,15234690,2145,2145,2145,2145,1500
|
||||
20250403,100400,12017190,2145,2145,2145,2145,0
|
||||
20250403,100300,12017190,2145,2145,2145,2145,0
|
||||
20250403,100200,12017190,2145,2145,2145,2145,0
|
||||
20250403,100100,12017190,2145,2145,2145,2145,0
|
||||
20250403,100000,12017190,2145,2145,2145,2145,12
|
||||
20250403,095900,11991450,2150,2150,2150,2150,0
|
||||
20250403,095800,11991450,2150,2150,2150,2150,0
|
||||
20250403,095700,11991450,2150,2155,2155,2150,1920
|
||||
20250403,095600,7860670,2150,2150,2150,2150,130
|
||||
20250403,095500,7581170,2175,2175,2175,2175,100
|
||||
20250403,095400,7363670,2180,2180,2180,2180,0
|
||||
20250403,095300,7363670,2180,2180,2180,2180,165
|
||||
20250403,095200,7003970,2155,2155,2155,2155,0
|
||||
20250403,095100,7003970,2155,2155,2155,2155,100
|
||||
20250403,095000,6788470,2155,2155,2155,2155,20
|
||||
20250403,094900,6745370,2155,2155,2155,2155,0
|
||||
20250403,094800,6745370,2155,2155,2155,2155,146
|
||||
20250403,094700,6430740,2145,2145,2145,2145,0
|
||||
20250403,094600,6430740,2145,2145,2145,2145,0
|
||||
20250403,094500,6430740,2145,2145,2145,2145,100
|
||||
20250403,094400,6216240,2140,2140,2140,2140,34
|
||||
20250403,094300,6143480,2140,2130,2140,2130,9
|
||||
20250403,094200,6124285,2130,2130,2130,2130,10
|
||||
20250403,094100,6102985,2135,2135,2135,2135,0
|
||||
20250403,094000,6102985,2135,2130,2135,2130,22
|
||||
20250403,093900,6056115,2140,2140,2140,2140,4
|
||||
20250403,093800,6047555,2140,2140,2140,2140,4
|
||||
20250403,093700,6038995,2135,2135,2135,2135,0
|
||||
20250403,093600,6038995,2135,2135,2135,2135,0
|
||||
20250403,093500,6038995,2135,2135,2135,2135,5
|
||||
20250403,093400,6028320,2140,2140,2140,2140,1
|
||||
20250403,093300,6026180,2135,2135,2135,2135,0
|
||||
20250403,093200,6026180,2135,2135,2135,2135,41
|
||||
20250403,093100,5938645,2130,2130,2130,2130,16
|
||||
20250403,093000,5904565,2130,2130,2130,2130,10
|
||||
20250403,092900,5883265,2130,2130,2130,2130,0
|
||||
20250403,092800,5883265,2130,2130,2130,2130,13
|
||||
20250403,092700,5855575,2120,2120,2120,2120,26
|
||||
20250403,092600,5800455,2130,2130,2130,2130,0
|
||||
20250403,092500,5800455,2130,2130,2130,2130,0
|
||||
20250403,092400,5800455,2130,2130,2130,2130,0
|
||||
20250403,092300,5800455,2130,2130,2130,2130,0
|
||||
20250403,092200,5800455,2130,2130,2130,2130,0
|
||||
20250403,092100,5800455,2130,2130,2130,2130,0
|
||||
20250403,092000,5800455,2130,2130,2130,2130,0
|
||||
20250403,091900,5800455,2130,2130,2130,2130,0
|
||||
20250403,091800,5800455,2130,2130,2130,2130,0
|
||||
20250403,091700,5800455,2130,2115,2130,2115,28
|
||||
20250403,091600,5741220,2115,2115,2115,2115,0
|
||||
20250403,091500,5741220,2115,2115,2115,2115,0
|
||||
20250403,091400,5741220,2115,2115,2115,2115,0
|
||||
20250403,091300,5741220,2115,2115,2115,2115,33
|
||||
20250403,091200,5671425,2130,2130,2130,2130,66
|
||||
20250403,091100,5530845,2140,2140,2140,2140,35
|
||||
20250403,091000,5455945,2145,2145,2145,2145,0
|
||||
20250403,090900,5455945,2145,2135,2150,2135,141
|
||||
20250403,090800,5153625,2130,2130,2130,2130,1
|
||||
20250403,090700,5151495,2140,2140,2140,2140,0
|
||||
20250403,090600,5151495,2140,2140,2140,2140,4
|
||||
20250403,090500,5142935,2140,2140,2140,2140,2
|
||||
20250403,090400,5138655,2145,2145,2145,2145,0
|
||||
20250403,090300,5138655,2145,2145,2145,2145,0
|
||||
20250403,090200,5138655,2145,2145,2145,2145,131
|
||||
20250403,090100,4857660,2145,2150,2150,2145,1000
|
||||
20250403,090000,2712470,2150,2145,2150,2145,1264
|
||||
|
Reference in New Issue
Block a user