Update 2025-04-03 2740 candle_min
This commit is contained in:
615
046940/min/candle-20250403.csv
Normal file
615
046940/min/candle-20250403.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250403,191300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,191200,419428205,2710,2710,2710,2710,0
|
||||
20250403,191100,419428205,2710,2710,2710,2710,0
|
||||
20250403,191000,419428205,2710,2710,2710,2710,0
|
||||
20250403,190900,419428205,2710,2710,2710,2710,0
|
||||
20250403,190800,419428205,2710,2710,2710,2710,0
|
||||
20250403,190700,419428205,2710,2710,2710,2710,0
|
||||
20250403,190600,419428205,2710,2710,2710,2710,0
|
||||
20250403,190500,419428205,2710,2710,2710,2710,0
|
||||
20250403,190400,419428205,2710,2710,2710,2710,0
|
||||
20250403,190300,419428205,2710,2710,2710,2710,0
|
||||
20250403,190200,419428205,2710,2710,2710,2710,0
|
||||
20250403,190100,419428205,2710,2710,2710,2710,0
|
||||
20250403,190000,419428205,2710,2710,2710,2710,0
|
||||
20250403,185900,419428205,2710,2710,2710,2710,0
|
||||
20250403,185800,419428205,2710,2710,2710,2710,0
|
||||
20250403,185700,419428205,2710,2710,2710,2710,0
|
||||
20250403,185600,419428205,2710,2710,2710,2710,0
|
||||
20250403,185500,419428205,2710,2710,2710,2710,0
|
||||
20250403,185400,419428205,2710,2710,2710,2710,0
|
||||
20250403,185300,419428205,2710,2710,2710,2710,0
|
||||
20250403,185200,419428205,2710,2710,2710,2710,0
|
||||
20250403,185100,419428205,2710,2710,2710,2710,0
|
||||
20250403,185000,419428205,2710,2710,2710,2710,0
|
||||
20250403,184900,419428205,2710,2710,2710,2710,0
|
||||
20250403,184800,419428205,2710,2710,2710,2710,0
|
||||
20250403,184700,419428205,2710,2710,2710,2710,0
|
||||
20250403,184600,419428205,2710,2710,2710,2710,0
|
||||
20250403,184500,419428205,2710,2710,2710,2710,0
|
||||
20250403,184400,419428205,2710,2710,2710,2710,0
|
||||
20250403,184300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,184200,419428205,2710,2710,2710,2710,0
|
||||
20250403,184100,419428205,2710,2710,2710,2710,0
|
||||
20250403,184000,419428205,2710,2710,2710,2710,0
|
||||
20250403,183900,419428205,2710,2710,2710,2710,0
|
||||
20250403,183800,419428205,2710,2710,2710,2710,0
|
||||
20250403,183700,419428205,2710,2710,2710,2710,0
|
||||
20250403,183600,419428205,2710,2710,2710,2710,0
|
||||
20250403,183500,419428205,2710,2710,2710,2710,0
|
||||
20250403,183400,419428205,2710,2710,2710,2710,0
|
||||
20250403,183300,419428205,2710,2710,2710,2710,0
|
||||
20250403,183200,419428205,2710,2710,2710,2710,0
|
||||
20250403,183100,419428205,2710,2710,2710,2710,0
|
||||
20250403,183000,419428205,2710,2710,2710,2710,0
|
||||
20250403,182900,419428205,2710,2710,2710,2710,0
|
||||
20250403,182800,419428205,2710,2710,2710,2710,0
|
||||
20250403,182700,419428205,2710,2710,2710,2710,0
|
||||
20250403,182600,419428205,2710,2710,2710,2710,0
|
||||
20250403,182500,419428205,2710,2710,2710,2710,0
|
||||
20250403,182400,419428205,2710,2710,2710,2710,0
|
||||
20250403,182300,419428205,2710,2710,2710,2710,0
|
||||
20250403,182200,419428205,2710,2710,2710,2710,0
|
||||
20250403,182100,419428205,2710,2710,2710,2710,0
|
||||
20250403,182000,419428205,2710,2710,2710,2710,0
|
||||
20250403,181900,419428205,2710,2710,2710,2710,0
|
||||
20250403,181800,419428205,2710,2710,2710,2710,0
|
||||
20250403,181700,419428205,2710,2710,2710,2710,0
|
||||
20250403,181600,419428205,2710,2710,2710,2710,0
|
||||
20250403,181500,419428205,2710,2710,2710,2710,0
|
||||
20250403,181400,419428205,2710,2710,2710,2710,0
|
||||
20250403,181300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,181200,419428205,2710,2710,2710,2710,0
|
||||
20250403,181100,419428205,2710,2710,2710,2710,0
|
||||
20250403,181000,419428205,2710,2710,2710,2710,0
|
||||
20250403,180900,419428205,2710,2710,2710,2710,0
|
||||
20250403,180800,419428205,2710,2710,2710,2710,0
|
||||
20250403,180700,419428205,2710,2710,2710,2710,0
|
||||
20250403,180600,419428205,2710,2710,2710,2710,0
|
||||
20250403,180500,419428205,2710,2710,2710,2710,0
|
||||
20250403,180400,419428205,2710,2710,2710,2710,0
|
||||
20250403,180300,419428205,2710,2710,2710,2710,0
|
||||
20250403,180200,419428205,2710,2710,2710,2710,0
|
||||
20250403,180100,419428205,2710,2710,2710,2710,0
|
||||
20250403,180000,419428205,2710,2710,2710,2710,0
|
||||
20250403,175900,419428205,2710,2710,2710,2710,0
|
||||
20250403,175800,419428205,2710,2710,2710,2710,0
|
||||
20250403,175700,419428205,2710,2710,2710,2710,0
|
||||
20250403,175600,419428205,2710,2710,2710,2710,0
|
||||
20250403,175500,419428205,2710,2710,2710,2710,0
|
||||
20250403,175400,419428205,2710,2710,2710,2710,0
|
||||
20250403,175300,419428205,2710,2710,2710,2710,0
|
||||
20250403,175200,419428205,2710,2710,2710,2710,0
|
||||
20250403,175100,419428205,2710,2710,2710,2710,0
|
||||
20250403,175000,419428205,2710,2710,2710,2710,0
|
||||
20250403,174900,419428205,2710,2710,2710,2710,0
|
||||
20250403,174800,419428205,2710,2710,2710,2710,0
|
||||
20250403,174700,419428205,2710,2710,2710,2710,0
|
||||
20250403,174600,419428205,2710,2710,2710,2710,0
|
||||
20250403,174500,419428205,2710,2710,2710,2710,0
|
||||
20250403,174400,419428205,2710,2710,2710,2710,0
|
||||
20250403,174300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,174200,419428205,2710,2710,2710,2710,0
|
||||
20250403,174100,419428205,2710,2710,2710,2710,0
|
||||
20250403,174000,419428205,2710,2710,2710,2710,0
|
||||
20250403,173900,419428205,2710,2710,2710,2710,0
|
||||
20250403,173800,419428205,2710,2710,2710,2710,0
|
||||
20250403,173700,419428205,2710,2710,2710,2710,0
|
||||
20250403,173600,419428205,2710,2710,2710,2710,0
|
||||
20250403,173500,419428205,2710,2710,2710,2710,0
|
||||
20250403,173400,419428205,2710,2710,2710,2710,0
|
||||
20250403,173300,419428205,2710,2710,2710,2710,0
|
||||
20250403,173200,419428205,2710,2710,2710,2710,0
|
||||
20250403,173100,419428205,2710,2710,2710,2710,0
|
||||
20250403,173000,419428205,2710,2710,2710,2710,0
|
||||
20250403,172900,419428205,2710,2710,2710,2710,0
|
||||
20250403,172800,419428205,2710,2710,2710,2710,0
|
||||
20250403,172700,419428205,2710,2710,2710,2710,0
|
||||
20250403,172600,419428205,2710,2710,2710,2710,0
|
||||
20250403,172500,419428205,2710,2710,2710,2710,0
|
||||
20250403,172400,419428205,2710,2710,2710,2710,0
|
||||
20250403,172300,419428205,2710,2710,2710,2710,0
|
||||
20250403,172200,419428205,2710,2710,2710,2710,0
|
||||
20250403,172100,419428205,2710,2710,2710,2710,0
|
||||
20250403,172000,419428205,2710,2710,2710,2710,0
|
||||
20250403,171900,419428205,2710,2710,2710,2710,0
|
||||
20250403,171800,419428205,2710,2710,2710,2710,0
|
||||
20250403,171700,419428205,2710,2710,2710,2710,0
|
||||
20250403,171600,419428205,2710,2710,2710,2710,0
|
||||
20250403,171500,419428205,2710,2710,2710,2710,0
|
||||
20250403,171400,419428205,2710,2710,2710,2710,0
|
||||
20250403,171300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,171200,419428205,2710,2710,2710,2710,0
|
||||
20250403,171100,419428205,2710,2710,2710,2710,0
|
||||
20250403,171000,419428205,2710,2710,2710,2710,0
|
||||
20250403,170900,419428205,2710,2710,2710,2710,0
|
||||
20250403,170800,419428205,2710,2710,2710,2710,0
|
||||
20250403,170700,419428205,2710,2710,2710,2710,0
|
||||
20250403,170600,419428205,2710,2710,2710,2710,0
|
||||
20250403,170500,419428205,2710,2710,2710,2710,0
|
||||
20250403,170400,419428205,2710,2710,2710,2710,0
|
||||
20250403,170300,419428205,2710,2710,2710,2710,0
|
||||
20250403,170200,419428205,2710,2710,2710,2710,0
|
||||
20250403,170100,419428205,2710,2710,2710,2710,0
|
||||
20250403,170000,419428205,2710,2710,2710,2710,0
|
||||
20250403,165900,419428205,2710,2710,2710,2710,0
|
||||
20250403,165800,419428205,2710,2710,2710,2710,0
|
||||
20250403,165700,419428205,2710,2710,2710,2710,0
|
||||
20250403,165600,419428205,2710,2710,2710,2710,0
|
||||
20250403,165500,419428205,2710,2710,2710,2710,0
|
||||
20250403,165400,419428205,2710,2710,2710,2710,0
|
||||
20250403,165300,419428205,2710,2710,2710,2710,0
|
||||
20250403,165200,419428205,2710,2710,2710,2710,0
|
||||
20250403,165100,419428205,2710,2710,2710,2710,0
|
||||
20250403,165000,419428205,2710,2710,2710,2710,0
|
||||
20250403,164900,419428205,2710,2710,2710,2710,0
|
||||
20250403,164800,419428205,2710,2710,2710,2710,0
|
||||
20250403,164700,419428205,2710,2710,2710,2710,0
|
||||
20250403,164600,419428205,2710,2710,2710,2710,0
|
||||
20250403,164500,419428205,2710,2710,2710,2710,0
|
||||
20250403,164400,419428205,2710,2710,2710,2710,0
|
||||
20250403,164300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,164200,419428205,2710,2710,2710,2710,0
|
||||
20250403,164100,419428205,2710,2710,2710,2710,0
|
||||
20250403,164000,419428205,2710,2710,2710,2710,0
|
||||
20250403,163900,419428205,2710,2710,2710,2710,0
|
||||
20250403,163800,419428205,2710,2710,2710,2710,0
|
||||
20250403,163700,419428205,2710,2710,2710,2710,0
|
||||
20250403,163600,419428205,2710,2710,2710,2710,0
|
||||
20250403,163500,419428205,2710,2710,2710,2710,0
|
||||
20250403,163400,419428205,2710,2710,2710,2710,0
|
||||
20250403,163300,419428205,2710,2710,2710,2710,0
|
||||
20250403,163200,419428205,2710,2710,2710,2710,0
|
||||
20250403,163100,419428205,2710,2710,2710,2710,0
|
||||
20250403,163000,419428205,2710,2710,2710,2710,0
|
||||
20250403,162900,419428205,2710,2710,2710,2710,0
|
||||
20250403,162800,419428205,2710,2710,2710,2710,0
|
||||
20250403,162700,419428205,2710,2710,2710,2710,0
|
||||
20250403,162600,419428205,2710,2710,2710,2710,0
|
||||
20250403,162500,419428205,2710,2710,2710,2710,0
|
||||
20250403,162400,419428205,2710,2710,2710,2710,0
|
||||
20250403,162300,419428205,2710,2710,2710,2710,0
|
||||
20250403,162200,419428205,2710,2710,2710,2710,0
|
||||
20250403,162100,419428205,2710,2710,2710,2710,0
|
||||
20250403,162000,419428205,2710,2710,2710,2710,0
|
||||
20250403,161900,419428205,2710,2710,2710,2710,0
|
||||
20250403,161800,419428205,2710,2710,2710,2710,0
|
||||
20250403,161700,419428205,2710,2710,2710,2710,0
|
||||
20250403,161600,419428205,2710,2710,2710,2710,0
|
||||
20250403,161500,419428205,2710,2710,2710,2710,0
|
||||
20250403,161400,419428205,2710,2710,2710,2710,0
|
||||
20250403,161300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,161200,419428205,2710,2710,2710,2710,0
|
||||
20250403,161100,419428205,2710,2710,2710,2710,0
|
||||
20250403,161000,419428205,2710,2710,2710,2710,0
|
||||
20250403,160900,419428205,2710,2710,2710,2710,0
|
||||
20250403,160800,419428205,2710,2710,2710,2710,0
|
||||
20250403,160700,419428205,2710,2710,2710,2710,0
|
||||
20250403,160600,419428205,2710,2710,2710,2710,0
|
||||
20250403,160500,419428205,2710,2710,2710,2710,0
|
||||
20250403,160400,419428205,2710,2710,2710,2710,0
|
||||
20250403,160300,419428205,2710,2710,2710,2710,0
|
||||
20250403,160200,419428205,2710,2710,2710,2710,0
|
||||
20250403,160100,419428205,2710,2710,2710,2710,0
|
||||
20250403,160000,419428205,2710,2710,2710,2710,0
|
||||
20250403,155900,419428205,2710,2710,2710,2710,0
|
||||
20250403,155800,419428205,2710,2710,2710,2710,0
|
||||
20250403,155700,419428205,2710,2710,2710,2710,0
|
||||
20250403,155600,419428205,2710,2710,2710,2710,0
|
||||
20250403,155500,419428205,2710,2710,2710,2710,0
|
||||
20250403,155400,419428205,2710,2710,2710,2710,0
|
||||
20250403,155300,419428205,2710,2710,2710,2710,0
|
||||
20250403,155200,419428205,2710,2710,2710,2710,0
|
||||
20250403,155100,419428205,2710,2710,2710,2710,0
|
||||
20250403,155000,419428205,2710,2710,2710,2710,0
|
||||
20250403,154900,419428205,2710,2710,2710,2710,0
|
||||
20250403,154800,419428205,2710,2710,2710,2710,0
|
||||
20250403,154700,419428205,2710,2710,2710,2710,0
|
||||
20250403,154600,419428205,2710,2710,2710,2710,0
|
||||
20250403,154500,419428205,2710,2710,2710,2710,0
|
||||
20250403,154400,419428205,2710,2710,2710,2710,0
|
||||
20250403,154300,419428205,2710,2710,2710,2710,1254
|
||||
20250403,154200,419428205,2710,2710,2710,2710,0
|
||||
20250403,154100,419428205,2710,2710,2710,2710,0
|
||||
20250403,154000,419428205,2710,2710,2710,2710,0
|
||||
20250403,153900,419428205,2710,2710,2710,2710,0
|
||||
20250403,153800,419428205,2710,2710,2710,2710,0
|
||||
20250403,153700,419428205,2710,2710,2710,2710,0
|
||||
20250403,153600,419428205,2710,2710,2710,2710,0
|
||||
20250403,153500,419428205,2710,2710,2710,2710,0
|
||||
20250403,153400,419428205,2710,2710,2710,2710,0
|
||||
20250403,153300,419428205,2710,2710,2710,2710,0
|
||||
20250403,153200,419428205,2710,2710,2710,2710,0
|
||||
20250403,153100,419428205,2710,2710,2710,2710,0
|
||||
20250403,153000,419428205,2710,2710,2710,2710,1254
|
||||
20250403,152900,416029865,2715,2715,2715,2715,0
|
||||
20250403,152800,416029865,2715,2715,2715,2715,0
|
||||
20250403,152700,416029865,2715,2715,2715,2715,0
|
||||
20250403,152600,416029865,2715,2715,2715,2715,0
|
||||
20250403,152500,416029865,2715,2715,2715,2715,0
|
||||
20250403,152400,416029865,2715,2715,2715,2715,0
|
||||
20250403,152300,416029865,2715,2715,2715,2715,0
|
||||
20250403,152200,416029865,2715,2715,2715,2715,0
|
||||
20250403,152100,416029865,2715,2715,2715,2715,0
|
||||
20250403,152000,416029865,2715,2715,2715,2715,0
|
||||
20250403,151900,416029865,2715,2705,2715,2705,212
|
||||
20250403,151800,415454685,2710,2715,2715,2710,101
|
||||
20250403,151700,415180970,2710,2700,2715,2700,214
|
||||
20250403,151600,414602540,2700,2700,2700,2700,0
|
||||
20250403,151500,414602540,2700,2700,2700,2700,0
|
||||
20250403,151400,414602540,2700,2700,2700,2700,47
|
||||
20250403,151300,414475640,2700,2700,2700,2700,98
|
||||
20250403,151200,414211040,2700,2700,2700,2700,817
|
||||
20250403,151100,412005140,2700,2705,2705,2700,150
|
||||
20250403,151000,411599890,2705,2705,2705,2705,442
|
||||
20250403,150900,410404280,2725,2715,2725,2700,453
|
||||
20250403,150800,409179310,2735,2715,2735,2715,37
|
||||
20250403,150700,409078555,2710,2710,2710,2710,186
|
||||
20250403,150600,408574495,2710,2710,2710,2710,500
|
||||
20250403,150500,407219495,2705,2705,2705,2705,0
|
||||
20250403,150400,407219495,2705,2710,2710,2705,138
|
||||
20250403,150300,406846015,2710,2710,2710,2710,11
|
||||
20250403,150200,406816205,2715,2715,2715,2715,0
|
||||
20250403,150100,406816205,2715,2715,2715,2715,0
|
||||
20250403,150000,406816205,2715,2715,2715,2715,0
|
||||
20250403,145900,406816205,2715,2710,2715,2710,150
|
||||
20250403,145800,406409465,2710,2710,2710,2710,0
|
||||
20250403,145700,406409465,2710,2710,2710,2710,46
|
||||
20250403,145600,406284805,2695,2695,2695,2695,0
|
||||
20250403,145500,406284805,2695,2695,2695,2695,0
|
||||
20250403,145400,406284805,2695,2695,2695,2695,1000
|
||||
20250403,145300,403589805,2695,2695,2695,2695,50
|
||||
20250403,145200,403455055,2695,2695,2695,2695,1
|
||||
20250403,145100,403452360,2695,2695,2695,2695,100
|
||||
20250403,145000,403182860,2695,2695,2695,2695,0
|
||||
20250403,144900,403182860,2695,2695,2695,2695,96
|
||||
20250403,144800,402924140,2700,2710,2710,2700,518
|
||||
20250403,144700,401523914,2712,2712,2712,2712,0
|
||||
20250403,144600,401523914,2712,2712,2712,2712,50
|
||||
20250403,144500,401388314,2712,2712,2712,2712,50
|
||||
20250403,144400,401252714,2715,2715,2715,2715,153
|
||||
20250403,144300,400837319,2725,2725,2725,2725,0
|
||||
20250403,144200,400837319,2725,2720,2725,2720,695
|
||||
20250403,144100,398946914,2745,2745,2745,2745,0
|
||||
20250403,144000,398946914,2745,2745,2745,2745,470
|
||||
20250403,143900,397656764,2750,2750,2750,2750,0
|
||||
20250403,143800,397656764,2750,2750,2750,2750,0
|
||||
20250403,143700,397656764,2750,2750,2750,2750,171
|
||||
20250403,143600,397186514,2725,2725,2725,2725,1059
|
||||
20250403,143500,394300739,2720,2720,2720,2720,0
|
||||
20250403,143400,394300739,2720,2720,2720,2720,0
|
||||
20250403,143300,394300739,2720,2720,2720,2720,0
|
||||
20250403,143200,394300739,2720,2720,2720,2720,0
|
||||
20250403,143100,394300739,2720,2720,2720,2720,0
|
||||
20250403,143000,394300739,2720,2720,2720,2720,467
|
||||
20250403,142900,393030499,2725,2720,2725,2720,319
|
||||
20250403,142800,392161559,2720,2720,2720,2720,17
|
||||
20250403,142700,392115319,2720,2720,2720,2720,50
|
||||
20250403,142600,391979319,2720,2715,2720,2715,102
|
||||
20250403,142500,391701889,2715,2720,2720,2715,670
|
||||
20250403,142400,389879494,2715,2720,2720,2715,23
|
||||
20250403,142300,389817009,2705,2705,2705,2705,0
|
||||
20250403,142200,389817009,2705,2705,2705,2705,221
|
||||
20250403,142100,389219204,2705,2710,2710,2705,134
|
||||
20250403,142000,388856564,2710,2710,2710,2710,200
|
||||
20250403,141900,388314564,2705,2705,2705,2705,0
|
||||
20250403,141800,388314564,2705,2705,2705,2705,0
|
||||
20250403,141700,388314564,2705,2705,2705,2705,309
|
||||
20250403,141600,387478719,2705,2705,2705,2705,100
|
||||
20250403,141500,387208219,2695,2695,2695,2695,0
|
||||
20250403,141400,387208219,2695,2695,2695,2695,0
|
||||
20250403,141300,387208219,2695,2695,2695,2695,0
|
||||
20250403,141200,387208219,2695,2695,2695,2695,130
|
||||
20250403,141100,386857869,2695,2695,2695,2695,2
|
||||
20250403,141000,386852479,2695,2695,2695,2695,401
|
||||
20250403,140900,385771784,2695,2710,2710,2695,3150
|
||||
20250403,140800,377262649,2730,2730,2730,2730,0
|
||||
20250403,140700,377262649,2730,2730,2730,2730,0
|
||||
20250403,140600,377262649,2730,2730,2730,2730,0
|
||||
20250403,140500,377262649,2730,2730,2730,2730,92
|
||||
20250403,140400,377011489,2705,2715,2715,2705,2500
|
||||
20250403,140300,370235509,2715,2735,2735,2715,5555
|
||||
20250403,140200,355139664,2730,2730,2730,2730,0
|
||||
20250403,140100,355139664,2730,2730,2730,2730,116
|
||||
20250403,140000,354822984,2725,2725,2725,2725,100
|
||||
20250403,135900,354550484,2730,2730,2730,2730,0
|
||||
20250403,135800,354550484,2730,2730,2730,2730,100
|
||||
20250403,135700,354277484,2725,2725,2725,2725,510
|
||||
20250403,135600,352887734,2725,2745,2745,2725,9105
|
||||
20250403,135500,327956924,2750,2755,2755,2750,920
|
||||
20250403,135400,325426554,2760,2760,2760,2760,415
|
||||
20250403,135300,324281154,2760,2760,2760,2760,0
|
||||
20250403,135200,324281154,2760,2765,2765,2760,3200
|
||||
20250403,135100,315448044,2770,2770,2770,2770,0
|
||||
20250403,135000,315448044,2770,2770,2770,2770,0
|
||||
20250403,134900,315448044,2770,2770,2770,2770,152
|
||||
20250403,134800,315027004,2770,2760,2770,2760,949
|
||||
20250403,134700,312403599,2760,2765,2765,2760,51
|
||||
20250403,134600,312262589,2765,2765,2765,2765,0
|
||||
20250403,134500,312262589,2765,2765,2765,2765,0
|
||||
20250403,134400,312262589,2765,2765,2765,2765,0
|
||||
20250403,134300,312262589,2765,2765,2765,2765,0
|
||||
20250403,134200,312262589,2765,2765,2765,2765,300
|
||||
20250403,134100,311433089,2760,2760,2760,2760,0
|
||||
20250403,134000,311433089,2760,2760,2760,2760,703
|
||||
20250403,133900,309492809,2760,2760,2760,2760,200
|
||||
20250403,133800,308940809,2760,2760,2760,2760,63
|
||||
20250403,133700,308766929,2762,2762,2762,2762,8
|
||||
20250403,133600,308744833,2765,2765,2765,2765,0
|
||||
20250403,133500,308744833,2765,2760,2765,2760,746
|
||||
20250403,133400,306684873,2760,2760,2760,2760,0
|
||||
20250403,133300,306684873,2760,2760,2760,2760,547
|
||||
20250403,133200,305175153,2765,2765,2765,2765,50
|
||||
20250403,133100,305036903,2765,2765,2765,2765,375
|
||||
20250403,133000,304000028,2760,2760,2760,2760,1275
|
||||
20250403,132900,300481028,2760,2760,2760,2760,0
|
||||
20250403,132800,300481028,2760,2760,2760,2760,0
|
||||
20250403,132700,300481028,2760,2760,2760,2760,0
|
||||
20250403,132600,300481028,2760,2760,2760,2760,0
|
||||
20250403,132500,300481028,2760,2760,2760,2760,0
|
||||
20250403,132400,300481028,2760,2760,2760,2760,370
|
||||
20250403,132300,299459828,2765,2765,2765,2765,211
|
||||
20250403,132200,298876413,2775,2770,2775,2770,10
|
||||
20250403,132100,298848668,2775,2775,2775,2775,0
|
||||
20250403,132000,298848668,2775,2775,2775,2775,0
|
||||
20250403,131900,298848668,2775,2775,2775,2775,0
|
||||
20250403,131800,298848668,2775,2775,2775,2775,0
|
||||
20250403,131700,298848668,2775,2775,2775,2775,0
|
||||
20250403,131600,298848668,2775,2775,2775,2775,0
|
||||
20250403,131500,298848668,2775,2775,2775,2775,10
|
||||
20250403,131400,298820918,2760,2775,2775,2760,1100
|
||||
20250403,131300,295783418,2775,2770,2775,2770,867
|
||||
20250403,131200,293381578,2755,2765,2765,2755,1277
|
||||
20250403,131100,289860673,2760,2750,2760,2750,474
|
||||
20250403,131000,288552673,2750,2750,2750,2750,0
|
||||
20250403,130900,288552673,2750,2750,2750,2750,0
|
||||
20250403,130800,288552673,2750,2750,2750,2750,0
|
||||
20250403,130700,288552673,2750,2750,2750,2750,0
|
||||
20250403,130600,288552673,2750,2750,2750,2750,0
|
||||
20250403,130500,288552673,2750,2750,2750,2750,0
|
||||
20250403,130400,288552673,2750,2750,2750,2750,0
|
||||
20250403,130300,288552673,2750,2760,2760,2750,850
|
||||
20250403,130200,286207903,2760,2760,2760,2760,418
|
||||
20250403,130100,285054223,2760,2760,2760,2760,98
|
||||
20250403,130000,284783743,2760,2760,2760,2760,0
|
||||
20250403,125900,284783743,2760,2760,2760,2760,0
|
||||
20250403,125800,284783743,2760,2755,2760,2755,632
|
||||
20250403,125700,283041488,2765,2765,2765,2765,0
|
||||
20250403,125600,283041488,2765,2765,2765,2765,0
|
||||
20250403,125500,283041488,2765,2765,2765,2765,150
|
||||
20250403,125400,282626738,2765,2765,2765,2765,0
|
||||
20250403,125300,282626738,2765,2765,2765,2765,0
|
||||
20250403,125200,282626738,2765,2765,2765,2765,0
|
||||
20250403,125100,282626738,2765,2770,2770,2765,35
|
||||
20250403,125000,282529888,2770,2770,2770,2770,48
|
||||
20250403,124900,282396928,2770,2750,2770,2750,2644
|
||||
20250403,124800,275083048,2770,2770,2770,2770,100
|
||||
20250403,124700,274806048,2770,2770,2770,2770,0
|
||||
20250403,124600,274806048,2770,2770,2770,2770,0
|
||||
20250403,124500,274806048,2770,2770,2770,2770,81
|
||||
20250403,124400,274581678,2770,2770,2770,2770,0
|
||||
20250403,124300,274581678,2770,2760,2770,2760,6295
|
||||
20250403,124200,257190408,2760,2750,2760,2750,4195
|
||||
20250403,124100,245612468,2747,2745,2750,2745,4183
|
||||
20250403,124000,234121943,2735,2735,2735,2735,0
|
||||
20250403,123900,234121943,2735,2735,2735,2735,0
|
||||
20250403,123800,234121943,2735,2735,2735,2735,0
|
||||
20250403,123700,234121943,2735,2735,2735,2735,0
|
||||
20250403,123600,234121943,2735,2740,2740,2735,86
|
||||
20250403,123500,233886458,2740,2740,2740,2740,700
|
||||
20250403,123400,231968458,2735,2735,2735,2735,2
|
||||
20250403,123300,231962988,2735,2735,2735,2735,120
|
||||
20250403,123200,231634788,2735,2735,2735,2735,0
|
||||
20250403,123100,231634788,2735,2735,2735,2735,0
|
||||
20250403,123000,231634788,2735,2735,2735,2735,0
|
||||
20250403,122900,231634788,2735,2735,2735,2735,70
|
||||
20250403,122800,231443338,2735,2735,2735,2735,0
|
||||
20250403,122700,231443338,2735,2735,2735,2735,0
|
||||
20250403,122600,231443338,2735,2735,2735,2735,0
|
||||
20250403,122500,231443338,2735,2730,2735,2730,524
|
||||
20250403,122400,230010818,2735,2735,2735,2735,0
|
||||
20250403,122300,230010818,2735,2735,2735,2735,0
|
||||
20250403,122200,230010818,2735,2735,2735,2735,0
|
||||
20250403,122100,230010818,2735,2735,2735,2735,0
|
||||
20250403,122000,230010818,2735,2735,2735,2735,0
|
||||
20250403,121900,230010818,2735,2735,2735,2735,0
|
||||
20250403,121800,230010818,2735,2735,2735,2735,0
|
||||
20250403,121700,230010818,2735,2735,2735,2735,0
|
||||
20250403,121600,230010818,2735,2735,2735,2735,223
|
||||
20250403,121500,229400913,2735,2735,2735,2735,2130
|
||||
20250403,121400,223575363,2735,2735,2735,2735,0
|
||||
20250403,121300,223575363,2735,2735,2735,2735,0
|
||||
20250403,121200,223575363,2735,2735,2735,2735,0
|
||||
20250403,121100,223575363,2735,2740,2740,2735,184
|
||||
20250403,121000,223071833,2740,2740,2740,2740,0
|
||||
20250403,120900,223071833,2740,2740,2740,2740,2
|
||||
20250403,120800,223066353,2750,2750,2750,2750,0
|
||||
20250403,120700,223066353,2750,2750,2750,2750,0
|
||||
20250403,120600,223066353,2750,2750,2750,2750,28
|
||||
20250403,120500,222989353,2735,2735,2735,2735,0
|
||||
20250403,120400,222989353,2735,2735,2735,2735,0
|
||||
20250403,120300,222989353,2735,2735,2735,2735,129
|
||||
20250403,120200,222636538,2750,2750,2750,2750,0
|
||||
20250403,120100,222636538,2750,2750,2750,2750,0
|
||||
20250403,120000,222636538,2750,2750,2750,2750,0
|
||||
20250403,115900,222636538,2750,2750,2750,2750,0
|
||||
20250403,115800,222636538,2750,2750,2750,2750,1
|
||||
20250403,115700,222633788,2750,2750,2750,2750,0
|
||||
20250403,115600,222633788,2750,2750,2750,2750,1
|
||||
20250403,115500,222631038,2735,2735,2735,2735,3
|
||||
20250403,115400,222622833,2735,2740,2740,2735,127
|
||||
20250403,115300,222275483,2745,2745,2745,2745,0
|
||||
20250403,115200,222275483,2745,2745,2745,2745,1
|
||||
20250403,115100,222272738,2755,2755,2755,2755,0
|
||||
20250403,115000,222272738,2755,2755,2755,2755,0
|
||||
20250403,114900,222272738,2755,2755,2755,2755,0
|
||||
20250403,114800,222272738,2755,2755,2755,2755,0
|
||||
20250403,114700,222272738,2755,2755,2755,2755,0
|
||||
20250403,114600,222272738,2755,2755,2755,2755,0
|
||||
20250403,114500,222272738,2755,2755,2755,2755,0
|
||||
20250403,114400,222272738,2755,2755,2755,2755,69
|
||||
20250403,114300,222082643,2735,2735,2735,2735,0
|
||||
20250403,114200,222082643,2735,2735,2735,2735,112
|
||||
20250403,114100,221776323,2740,2740,2740,2740,0
|
||||
20250403,114000,221776323,2740,2745,2745,2740,839
|
||||
20250403,113900,219477458,2755,2755,2755,2755,0
|
||||
20250403,113800,219477458,2755,2755,2755,2755,0
|
||||
20250403,113700,219477458,2755,2755,2755,2755,0
|
||||
20250403,113600,219477458,2755,2755,2755,2755,0
|
||||
20250403,113500,219477458,2755,2755,2755,2755,0
|
||||
20250403,113400,219477458,2755,2755,2755,2755,0
|
||||
20250403,113300,219477458,2755,2755,2755,2755,1
|
||||
20250403,113200,219474703,2745,2745,2745,2745,0
|
||||
20250403,113100,219474703,2745,2745,2745,2745,197
|
||||
20250403,113000,218933938,2745,2745,2745,2745,0
|
||||
20250403,112900,218933938,2745,2745,2745,2745,0
|
||||
20250403,112800,218933938,2745,2745,2745,2745,0
|
||||
20250403,112700,218933938,2745,2750,2750,2745,625
|
||||
20250403,112600,217218028,2745,2745,2745,2745,0
|
||||
20250403,112500,217218028,2745,2745,2745,2745,0
|
||||
20250403,112400,217218028,2745,2745,2745,2745,0
|
||||
20250403,112300,217218028,2745,2750,2750,2745,613
|
||||
20250403,112200,215533963,2750,2750,2750,2750,0
|
||||
20250403,112100,215533963,2750,2750,2750,2750,324
|
||||
20250403,112000,214642963,2745,2755,2755,2745,2955
|
||||
20250403,111900,206524113,2760,2760,2760,2760,0
|
||||
20250403,111800,206524113,2760,2760,2760,2760,0
|
||||
20250403,111700,206524113,2760,2757,2760,2757,100
|
||||
20250403,111600,206248140,2760,2760,2760,2760,0
|
||||
20250403,111500,206248140,2760,2760,2760,2760,0
|
||||
20250403,111400,206248140,2760,2760,2760,2760,0
|
||||
20250403,111300,206248140,2760,2760,2760,2760,0
|
||||
20250403,111200,206248140,2760,2760,2760,2760,1
|
||||
20250403,111100,206245380,2765,2760,2765,2750,35
|
||||
20250403,111000,206149040,2750,2750,2750,2750,0
|
||||
20250403,110900,206149040,2750,2750,2750,2750,200
|
||||
20250403,110800,205599040,2765,2765,2765,2765,100
|
||||
20250403,110700,205322540,2765,2765,2765,2765,2
|
||||
20250403,110600,205317010,2740,2740,2740,2740,0
|
||||
20250403,110500,205317010,2740,2745,2745,2740,6574
|
||||
20250403,110400,187272735,2745,2745,2745,2745,900
|
||||
20250403,110300,184802235,2745,2750,2750,2745,1579
|
||||
20250403,110200,180462110,2765,2765,2765,2765,100
|
||||
20250403,110100,180185610,2765,2765,2765,2765,0
|
||||
20250403,110000,180185610,2765,2765,2765,2765,71
|
||||
20250403,105900,179989295,2770,2770,2770,2770,0
|
||||
20250403,105800,179989295,2770,2770,2770,2770,0
|
||||
20250403,105700,179989295,2770,2770,2770,2770,0
|
||||
20250403,105600,179989295,2770,2770,2770,2770,0
|
||||
20250403,105500,179989295,2770,2770,2770,2770,0
|
||||
20250403,105400,179989295,2770,2770,2770,2770,676
|
||||
20250403,105300,178116775,2770,2765,2770,2765,1620
|
||||
20250403,105200,173632320,2765,2765,2765,2765,0
|
||||
20250403,105100,173632320,2765,2765,2765,2765,0
|
||||
20250403,105000,173632320,2765,2755,2765,2755,768
|
||||
20250403,104900,171509240,2755,2755,2755,2755,0
|
||||
20250403,104800,171509240,2755,2755,2755,2755,0
|
||||
20250403,104700,171509240,2755,2755,2755,2755,0
|
||||
20250403,104600,171509240,2755,2755,2755,2755,0
|
||||
20250403,104500,171509240,2755,2755,2755,2755,18
|
||||
20250403,104400,171459650,2760,2760,2760,2760,16
|
||||
20250403,104300,171415490,2765,2760,2765,2760,303
|
||||
20250403,104200,170579195,2760,2755,2760,2750,1991
|
||||
20250403,104100,165094420,2755,2755,2755,2755,6
|
||||
20250403,104000,165077890,2755,2755,2755,2755,0
|
||||
20250403,103900,165077890,2755,2755,2755,2755,0
|
||||
20250403,103800,165077890,2755,2755,2755,2755,3858
|
||||
20250403,103700,154449100,2760,2775,2775,2760,1328
|
||||
20250403,103600,150777670,2775,2770,2775,2765,2547
|
||||
20250403,103500,143722545,2765,2765,2765,2765,0
|
||||
20250403,103400,143722545,2765,2775,2775,2765,605
|
||||
20250403,103300,142046475,2785,2780,2785,2780,125
|
||||
20250403,103200,141698950,2780,2775,2785,2775,2000
|
||||
20250403,103100,136141595,2770,2765,2770,2765,4003
|
||||
20250403,103000,125056390,2750,2750,2750,2750,500
|
||||
20250403,102900,123681390,2760,2760,2760,2760,100
|
||||
20250403,102800,123405390,2760,2750,2760,2750,2718
|
||||
20250403,102700,115917650,2750,2775,2785,2750,1851
|
||||
20250403,102600,110794350,2775,2765,2775,2765,2476
|
||||
20250403,102500,103939240,2760,2760,2760,2760,300
|
||||
20250403,102400,103111240,2760,2760,2760,2760,50
|
||||
20250403,102300,102973240,2760,2745,2760,2745,22
|
||||
20250403,102200,102912550,2760,2760,2760,2760,1
|
||||
20250403,102100,102909790,2760,2760,2760,2760,0
|
||||
20250403,102000,102909790,2760,2750,2760,2745,486
|
||||
20250403,101900,101575555,2760,2760,2760,2760,0
|
||||
20250403,101800,101575555,2760,2760,2760,2760,0
|
||||
20250403,101700,101575555,2760,2760,2760,2760,20
|
||||
20250403,101600,101520355,2745,2745,2745,2745,0
|
||||
20250403,101500,101520355,2745,2745,2745,2745,0
|
||||
20250403,101400,101520355,2745,2745,2745,2745,91
|
||||
20250403,101300,101270560,2765,2745,2765,2745,3379
|
||||
20250403,101200,91961025,2745,2745,2745,2740,353
|
||||
20250403,101100,90992540,2745,2790,2790,2745,412
|
||||
20250403,101000,89854355,2790,2770,2790,2765,420
|
||||
20250403,100900,88687380,2770,2745,2770,2745,897
|
||||
20250403,100800,86212180,2740,2740,2740,2735,2825
|
||||
20250403,100700,78476270,2735,2730,2735,2730,1519
|
||||
20250403,100600,74323145,2725,2725,2725,2725,260
|
||||
20250403,100500,73614645,2705,2735,2735,2705,366
|
||||
20250403,100400,72619280,2730,2690,2730,2690,6047
|
||||
20250403,100300,56189135,2690,2690,2690,2690,0
|
||||
20250403,100200,56189135,2690,2695,2710,2690,1178
|
||||
20250403,100100,53002550,2685,2685,2685,2685,0
|
||||
20250403,100000,53002550,2685,2685,2685,2685,380
|
||||
20250403,095900,51982250,2695,2695,2695,2695,8
|
||||
20250403,095800,51960690,2700,2700,2700,2700,0
|
||||
20250403,095700,51960690,2700,2700,2700,2700,397
|
||||
20250403,095600,50888790,2715,2705,2715,2700,493
|
||||
20250403,095500,49552220,2700,2685,2700,2685,2746
|
||||
20250403,095400,42142520,2685,2680,2685,2680,1429
|
||||
20250403,095300,38308155,2680,2675,2680,2675,852
|
||||
20250403,095200,36026550,2675,2675,2675,2675,365
|
||||
20250403,095100,35050175,2675,2675,2675,2675,0
|
||||
20250403,095000,35050175,2675,2675,2675,2675,1
|
||||
20250403,094900,35047500,2650,2650,2650,2650,750
|
||||
20250403,094800,33060000,2675,2675,2675,2675,1
|
||||
20250403,094700,33057325,2650,2675,2675,2650,2272
|
||||
20250403,094600,27029725,2670,2670,2670,2670,0
|
||||
20250403,094500,27029725,2670,2670,2670,2670,0
|
||||
20250403,094400,27029725,2670,2670,2670,2670,0
|
||||
20250403,094300,27029725,2670,2675,2675,2670,5
|
||||
20250403,094200,27016365,2675,2675,2675,2675,0
|
||||
20250403,094100,27016365,2675,2675,2675,2675,0
|
||||
20250403,094000,27016365,2675,2670,2675,2670,300
|
||||
20250403,093900,26214605,2675,2675,2675,2675,0
|
||||
20250403,093800,26214605,2675,2675,2675,2675,0
|
||||
20250403,093700,26214605,2675,2675,2675,2675,0
|
||||
20250403,093600,26214605,2675,2675,2675,2675,0
|
||||
20250403,093500,26214605,2675,2675,2675,2675,0
|
||||
20250403,093400,26214605,2675,2675,2675,2675,5
|
||||
20250403,093300,26201230,2675,2675,2675,2675,0
|
||||
20250403,093200,26201230,2675,2675,2675,2675,0
|
||||
20250403,093100,26201230,2675,2675,2675,2675,0
|
||||
20250403,093000,26201230,2675,2675,2675,2675,0
|
||||
20250403,092900,26201230,2675,2675,2675,2675,50
|
||||
20250403,092800,26067480,2675,2675,2675,2675,2
|
||||
20250403,092700,26062130,2675,2675,2675,2675,0
|
||||
20250403,092600,26062130,2675,2675,2675,2675,0
|
||||
20250403,092500,26062130,2675,2675,2675,2675,0
|
||||
20250403,092400,26062130,2675,2675,2675,2675,0
|
||||
20250403,092300,26062130,2675,2675,2675,2675,0
|
||||
20250403,092200,26062130,2675,2675,2675,2675,0
|
||||
20250403,092100,26062130,2675,2675,2675,2675,1
|
||||
20250403,092000,26059455,2675,2670,2675,2670,101
|
||||
20250403,091900,25789505,2665,2660,2665,2660,315
|
||||
20250403,091800,24950850,2660,2660,2660,2660,3
|
||||
20250403,091700,24942870,2660,2655,2660,2655,300
|
||||
20250403,091600,24145370,2660,2660,2660,2660,0
|
||||
20250403,091500,24145370,2660,2660,2660,2660,2
|
||||
20250403,091400,24140050,2645,2645,2645,2645,212
|
||||
20250403,091300,23579310,2660,2660,2660,2660,1
|
||||
20250403,091200,23576650,2645,2645,2645,2645,758
|
||||
20250403,091100,21571740,2650,2655,2655,2650,757
|
||||
20250403,091000,19563985,2655,2655,2655,2655,0
|
||||
20250403,090900,19563985,2655,2655,2655,2655,0
|
||||
20250403,090800,19563985,2655,2645,2655,2645,828
|
||||
20250403,090700,17370780,2645,2645,2645,2645,1
|
||||
20250403,090600,17368135,2615,2615,2615,2615,33
|
||||
20250403,090500,17281840,2650,2650,2650,2650,0
|
||||
20250403,090400,17281840,2650,2650,2650,2650,101
|
||||
20250403,090300,17014190,2600,2650,2650,2600,151
|
||||
20250403,090200,16620820,2650,2640,2650,2640,2
|
||||
20250403,090100,16615530,2620,2620,2620,2620,0
|
||||
20250403,090000,16615530,2620,2685,2685,2590,6316
|
||||
|
Reference in New Issue
Block a user