Update 2025-04-08 2740 candle_min
This commit is contained in:
560
001200/min/candle-20250408.csv
Normal file
560
001200/min/candle-20250408.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181800,589033435,2190,2190,2190,2190,4993
|
||||
20250408,181700,589033435,2190,2190,2190,2190,0
|
||||
20250408,181600,589033435,2190,2190,2190,2190,0
|
||||
20250408,181500,589033435,2190,2190,2190,2190,0
|
||||
20250408,181400,589033435,2190,2190,2190,2190,0
|
||||
20250408,181300,589033435,2190,2190,2190,2190,0
|
||||
20250408,181200,589033435,2190,2190,2190,2190,0
|
||||
20250408,181100,589033435,2190,2190,2190,2190,0
|
||||
20250408,181000,589033435,2190,2190,2190,2190,0
|
||||
20250408,180900,589033435,2190,2190,2190,2190,0
|
||||
20250408,180800,589033435,2190,2190,2190,2190,0
|
||||
20250408,180700,589033435,2190,2190,2190,2190,0
|
||||
20250408,180600,589033435,2190,2190,2190,2190,0
|
||||
20250408,180500,589033435,2190,2190,2190,2190,0
|
||||
20250408,180400,589033435,2190,2190,2190,2190,0
|
||||
20250408,180300,589033435,2190,2190,2190,2190,0
|
||||
20250408,180200,589033435,2190,2190,2190,2190,0
|
||||
20250408,180100,589033435,2190,2190,2190,2190,0
|
||||
20250408,180000,589033435,2190,2190,2190,2190,0
|
||||
20250408,175900,589033435,2190,2190,2190,2190,0
|
||||
20250408,175800,589033435,2190,2190,2190,2190,0
|
||||
20250408,175700,589033435,2190,2190,2190,2190,0
|
||||
20250408,175600,589033435,2190,2190,2190,2190,0
|
||||
20250408,175500,589033435,2190,2190,2190,2190,0
|
||||
20250408,175400,589033435,2190,2190,2190,2190,0
|
||||
20250408,175300,589033435,2190,2190,2190,2190,0
|
||||
20250408,175200,589033435,2190,2190,2190,2190,0
|
||||
20250408,175100,589033435,2190,2190,2190,2190,0
|
||||
20250408,175000,589033435,2190,2190,2190,2190,0
|
||||
20250408,174900,589033435,2190,2190,2190,2190,0
|
||||
20250408,174800,589033435,2190,2190,2190,2190,4993
|
||||
20250408,174700,589033435,2190,2190,2190,2190,0
|
||||
20250408,174600,589033435,2190,2190,2190,2190,0
|
||||
20250408,174500,589033435,2190,2190,2190,2190,0
|
||||
20250408,174400,589033435,2190,2190,2190,2190,0
|
||||
20250408,174300,589033435,2190,2190,2190,2190,0
|
||||
20250408,174200,589033435,2190,2190,2190,2190,0
|
||||
20250408,174100,589033435,2190,2190,2190,2190,0
|
||||
20250408,174000,589033435,2190,2190,2190,2190,0
|
||||
20250408,173900,589033435,2190,2190,2190,2190,0
|
||||
20250408,173800,589033435,2190,2190,2190,2190,0
|
||||
20250408,173700,589033435,2190,2190,2190,2190,0
|
||||
20250408,173600,589033435,2190,2190,2190,2190,0
|
||||
20250408,173500,589033435,2190,2190,2190,2190,0
|
||||
20250408,173400,589033435,2190,2190,2190,2190,0
|
||||
20250408,173300,589033435,2190,2190,2190,2190,0
|
||||
20250408,173200,589033435,2190,2190,2190,2190,0
|
||||
20250408,173100,589033435,2190,2190,2190,2190,0
|
||||
20250408,173000,589033435,2190,2190,2190,2190,0
|
||||
20250408,172900,589033435,2190,2190,2190,2190,0
|
||||
20250408,172800,589033435,2190,2190,2190,2190,0
|
||||
20250408,172700,589033435,2190,2190,2190,2190,0
|
||||
20250408,172600,589033435,2190,2190,2190,2190,0
|
||||
20250408,172500,589033435,2190,2190,2190,2190,0
|
||||
20250408,172400,589033435,2190,2190,2190,2190,0
|
||||
20250408,172300,589033435,2190,2190,2190,2190,0
|
||||
20250408,172200,589033435,2190,2190,2190,2190,0
|
||||
20250408,172100,589033435,2190,2190,2190,2190,0
|
||||
20250408,172000,589033435,2190,2190,2190,2190,0
|
||||
20250408,171900,589033435,2190,2190,2190,2190,0
|
||||
20250408,171800,589033435,2190,2190,2190,2190,4993
|
||||
20250408,171700,589033435,2190,2190,2190,2190,0
|
||||
20250408,171600,589033435,2190,2190,2190,2190,0
|
||||
20250408,171500,589033435,2190,2190,2190,2190,0
|
||||
20250408,171400,589033435,2190,2190,2190,2190,0
|
||||
20250408,171300,589033435,2190,2190,2190,2190,0
|
||||
20250408,171200,589033435,2190,2190,2190,2190,0
|
||||
20250408,171100,589033435,2190,2190,2190,2190,0
|
||||
20250408,171000,589033435,2190,2190,2190,2190,0
|
||||
20250408,170900,589033435,2190,2190,2190,2190,0
|
||||
20250408,170800,589033435,2190,2190,2190,2190,0
|
||||
20250408,170700,589033435,2190,2190,2190,2190,0
|
||||
20250408,170600,589033435,2190,2190,2190,2190,0
|
||||
20250408,170500,589033435,2190,2190,2190,2190,0
|
||||
20250408,170400,589033435,2190,2190,2190,2190,0
|
||||
20250408,170300,589033435,2190,2190,2190,2190,0
|
||||
20250408,170200,589033435,2190,2190,2190,2190,0
|
||||
20250408,170100,589033435,2190,2190,2190,2190,0
|
||||
20250408,170000,589033435,2190,2190,2190,2190,0
|
||||
20250408,165900,589033435,2190,2190,2190,2190,0
|
||||
20250408,165800,589033435,2190,2190,2190,2190,0
|
||||
20250408,165700,589033435,2190,2190,2190,2190,0
|
||||
20250408,165600,589033435,2190,2190,2190,2190,0
|
||||
20250408,165500,589033435,2190,2190,2190,2190,0
|
||||
20250408,165400,589033435,2190,2190,2190,2190,0
|
||||
20250408,165300,589033435,2190,2190,2190,2190,0
|
||||
20250408,165200,589033435,2190,2190,2190,2190,0
|
||||
20250408,165100,589033435,2190,2190,2190,2190,0
|
||||
20250408,165000,589033435,2190,2190,2190,2190,0
|
||||
20250408,164900,589033435,2190,2190,2190,2190,0
|
||||
20250408,164800,589033435,2190,2190,2190,2190,4993
|
||||
20250408,164700,589033435,2190,2190,2190,2190,0
|
||||
20250408,164600,589033435,2190,2190,2190,2190,0
|
||||
20250408,164500,589033435,2190,2190,2190,2190,0
|
||||
20250408,164400,589033435,2190,2190,2190,2190,0
|
||||
20250408,164300,589033435,2190,2190,2190,2190,0
|
||||
20250408,164200,589033435,2190,2190,2190,2190,0
|
||||
20250408,164100,589033435,2190,2190,2190,2190,0
|
||||
20250408,164000,589033435,2190,2190,2190,2190,0
|
||||
20250408,163900,589033435,2190,2190,2190,2190,0
|
||||
20250408,163800,589033435,2190,2190,2190,2190,0
|
||||
20250408,163700,589033435,2190,2190,2190,2190,0
|
||||
20250408,163600,589033435,2190,2190,2190,2190,0
|
||||
20250408,163500,589033435,2190,2190,2190,2190,0
|
||||
20250408,163400,589033435,2190,2190,2190,2190,0
|
||||
20250408,163300,589033435,2190,2190,2190,2190,0
|
||||
20250408,163200,589033435,2190,2190,2190,2190,0
|
||||
20250408,163100,589033435,2190,2190,2190,2190,0
|
||||
20250408,163000,589033435,2190,2190,2190,2190,0
|
||||
20250408,162900,589033435,2190,2190,2190,2190,0
|
||||
20250408,162800,589033435,2190,2190,2190,2190,0
|
||||
20250408,162700,589033435,2190,2190,2190,2190,0
|
||||
20250408,162600,589033435,2190,2190,2190,2190,0
|
||||
20250408,162500,589033435,2190,2190,2190,2190,0
|
||||
20250408,162400,589033435,2190,2190,2190,2190,0
|
||||
20250408,162300,589033435,2190,2190,2190,2190,0
|
||||
20250408,162200,589033435,2190,2190,2190,2190,0
|
||||
20250408,162100,589033435,2190,2190,2190,2190,0
|
||||
20250408,162000,589033435,2190,2190,2190,2190,0
|
||||
20250408,161900,589033435,2190,2190,2190,2190,0
|
||||
20250408,161800,589033435,2190,2190,2190,2190,4993
|
||||
20250408,161700,589033435,2190,2190,2190,2190,0
|
||||
20250408,161600,589033435,2190,2190,2190,2190,0
|
||||
20250408,161500,589033435,2190,2190,2190,2190,0
|
||||
20250408,161400,589033435,2190,2190,2190,2190,0
|
||||
20250408,161300,589033435,2190,2190,2190,2190,0
|
||||
20250408,161200,589033435,2190,2190,2190,2190,0
|
||||
20250408,161100,589033435,2190,2190,2190,2190,0
|
||||
20250408,161000,589033435,2190,2190,2190,2190,0
|
||||
20250408,160900,589033435,2190,2190,2190,2190,0
|
||||
20250408,160800,589033435,2190,2190,2190,2190,0
|
||||
20250408,160700,589033435,2190,2190,2190,2190,0
|
||||
20250408,160600,589033435,2190,2190,2190,2190,0
|
||||
20250408,160500,589033435,2190,2190,2190,2190,0
|
||||
20250408,160400,589033435,2190,2190,2190,2190,0
|
||||
20250408,160300,589033435,2190,2190,2190,2190,0
|
||||
20250408,160200,589033435,2190,2190,2190,2190,0
|
||||
20250408,160100,589033435,2190,2190,2190,2190,0
|
||||
20250408,160000,589033435,2190,2190,2190,2190,0
|
||||
20250408,155900,589033435,2190,2190,2190,2190,0
|
||||
20250408,155800,589033435,2190,2190,2190,2190,0
|
||||
20250408,155700,589033435,2190,2190,2190,2190,0
|
||||
20250408,155600,589033435,2190,2190,2190,2190,0
|
||||
20250408,155500,589033435,2190,2190,2190,2190,0
|
||||
20250408,155400,589033435,2190,2190,2190,2190,0
|
||||
20250408,155300,589033435,2190,2190,2190,2190,0
|
||||
20250408,155200,589033435,2190,2190,2190,2190,0
|
||||
20250408,155100,589033435,2190,2190,2190,2190,0
|
||||
20250408,155000,589033435,2190,2190,2190,2190,0
|
||||
20250408,154900,589033435,2190,2190,2190,2190,0
|
||||
20250408,154800,589033435,2190,2190,2190,2190,4993
|
||||
20250408,154700,589033435,2190,2190,2190,2190,0
|
||||
20250408,154600,589033435,2190,2190,2190,2190,0
|
||||
20250408,154500,589033435,2190,2190,2190,2190,0
|
||||
20250408,154400,589033435,2190,2190,2190,2190,0
|
||||
20250408,154300,589033435,2190,2190,2190,2190,0
|
||||
20250408,154200,589033435,2190,2190,2190,2190,0
|
||||
20250408,154100,589033435,2190,2190,2190,2190,0
|
||||
20250408,154000,589033435,2190,2190,2190,2190,0
|
||||
20250408,153900,589033435,2190,2190,2190,2190,0
|
||||
20250408,153800,589033435,2190,2190,2190,2190,0
|
||||
20250408,153700,589033435,2190,2190,2190,2190,0
|
||||
20250408,153600,589033435,2190,2190,2190,2190,0
|
||||
20250408,153500,589033435,2190,2190,2190,2190,0
|
||||
20250408,153400,589033435,2190,2190,2190,2190,0
|
||||
20250408,153300,589033435,2190,2190,2190,2190,0
|
||||
20250408,153200,589033435,2190,2190,2190,2190,0
|
||||
20250408,153100,589033435,2190,2190,2190,2190,0
|
||||
20250408,153000,589033435,2190,2190,2190,2190,4993
|
||||
20250408,152900,578098765,2190,2190,2190,2190,0
|
||||
20250408,152800,578098765,2190,2190,2190,2190,0
|
||||
20250408,152700,578098765,2190,2190,2190,2190,0
|
||||
20250408,152600,578098765,2190,2190,2190,2190,0
|
||||
20250408,152500,578098765,2190,2190,2190,2190,0
|
||||
20250408,152400,578098765,2190,2190,2190,2190,0
|
||||
20250408,152300,578098765,2190,2190,2190,2190,0
|
||||
20250408,152200,578098765,2190,2190,2190,2190,0
|
||||
20250408,152100,578098765,2190,2190,2190,2190,0
|
||||
20250408,152000,578098765,2190,2190,2190,2190,0
|
||||
20250408,151900,578098765,2190,2195,2195,2190,1526
|
||||
20250408,151800,574749205,2205,2205,2205,2205,0
|
||||
20250408,151700,574749205,2205,2205,2205,2205,10
|
||||
20250408,151600,574727155,2205,2195,2205,2195,1746
|
||||
20250408,151500,570889665,2200,2200,2200,2200,3
|
||||
20250408,151400,570883065,2200,2200,2200,2200,1002
|
||||
20250408,151300,568678665,2200,2200,2200,2200,3
|
||||
20250408,151200,568672065,2200,2200,2200,2200,2
|
||||
20250408,151100,568667665,2200,2200,2200,2200,2
|
||||
20250408,151000,568663265,2200,2200,2200,2200,3
|
||||
20250408,150900,568656665,2200,2200,2200,2200,0
|
||||
20250408,150800,568656665,2200,2200,2200,2200,102
|
||||
20250408,150700,568432265,2200,2200,2200,2200,9
|
||||
20250408,150600,568412465,2200,2195,2200,2195,62
|
||||
20250408,150500,568276365,2200,2195,2200,2195,12
|
||||
20250408,150400,568250015,2195,2200,2200,2195,230
|
||||
20250408,150300,567744165,2200,2200,2200,2200,2
|
||||
20250408,150200,567739765,2195,2195,2195,2195,1530
|
||||
20250408,150100,564381415,2195,2195,2195,2195,0
|
||||
20250408,150000,564381415,2195,2195,2195,2195,2
|
||||
20250408,145900,564377025,2195,2190,2195,2190,126
|
||||
20250408,145800,564101035,2195,2190,2195,2190,503
|
||||
20250408,145700,562999450,2190,2190,2195,2190,364
|
||||
20250408,145600,562202245,2190,2195,2195,2190,1003
|
||||
20250408,145500,560005660,2190,2195,2195,2190,842
|
||||
20250408,145400,558159670,2190,2190,2190,2190,6441
|
||||
20250408,145300,544053880,2190,2190,2190,2190,1927
|
||||
20250408,145200,539833750,2190,2190,2195,2190,5263
|
||||
20250408,145100,528304365,2190,2187,2195,2187,10003
|
||||
20250408,145000,506397788,2195,2195,2195,2195,3
|
||||
20250408,144900,506391203,2195,2195,2195,2195,2
|
||||
20250408,144800,506386813,2190,2190,2195,2190,2068
|
||||
20250408,144700,501857883,2195,2195,2195,2195,16
|
||||
20250408,144600,501822763,2190,2200,2200,2190,118
|
||||
20250408,144500,501564323,2200,2200,2200,2200,0
|
||||
20250408,144400,501564323,2200,2200,2200,2200,3
|
||||
20250408,144300,501557723,2200,2195,2200,2195,1233
|
||||
20250408,144200,498851278,2200,2200,2200,2200,2
|
||||
20250408,144100,498846878,2200,2190,2200,2190,165
|
||||
20250408,144000,498485498,2200,2200,2200,2200,2
|
||||
20250408,143900,498481098,2185,2200,2200,2185,5526
|
||||
20250408,143800,486379533,2195,2200,2200,2195,5
|
||||
20250408,143700,486368548,2200,2200,2200,2200,7
|
||||
20250408,143600,486353148,2200,2200,2200,2200,2
|
||||
20250408,143500,486348748,2195,2195,2195,2190,1643
|
||||
20250408,143400,482743363,2195,2190,2195,2190,196
|
||||
20250408,143300,482314113,2195,2195,2195,2195,3
|
||||
20250408,143200,482307528,2195,2195,2195,2195,2
|
||||
20250408,143100,482303138,2190,2195,2195,2190,13
|
||||
20250408,143000,482274608,2195,2195,2195,2195,18
|
||||
20250408,142900,482235098,2195,2195,2195,2195,0
|
||||
20250408,142800,482235098,2195,2195,2195,2195,6
|
||||
20250408,142700,482221928,2195,2195,2195,2195,17
|
||||
20250408,142600,482184613,2195,2195,2195,2195,2
|
||||
20250408,142500,482180223,2195,2195,2195,2195,2
|
||||
20250408,142400,482175833,2195,2195,2195,2190,7
|
||||
20250408,142300,482160478,2195,2195,2195,2195,8
|
||||
20250408,142200,482142918,2190,2195,2195,2190,221
|
||||
20250408,142100,481658663,2195,2195,2195,2195,202
|
||||
20250408,142000,481215273,2195,2195,2195,2190,54
|
||||
20250408,141900,481096753,2195,2195,2195,2190,1380
|
||||
20250408,141800,478071013,2195,2195,2195,2195,0
|
||||
20250408,141700,478071013,2195,2195,2195,2190,212
|
||||
20250408,141600,477606498,2195,2195,2195,2190,16656
|
||||
20250408,141500,441113953,2200,2200,2200,2200,6
|
||||
20250408,141400,441100753,2200,2195,2200,2195,10
|
||||
20250408,141300,441078793,2200,2200,2200,2200,0
|
||||
20250408,141200,441078793,2200,2200,2200,2200,0
|
||||
20250408,141100,441078793,2200,2200,2200,2200,8
|
||||
20250408,141000,441061193,2200,2200,2200,2200,1995
|
||||
20250408,140900,436672193,2200,2200,2200,2200,48
|
||||
20250408,140800,436566593,2205,2205,2205,2205,6
|
||||
20250408,140700,436553363,2205,2205,2205,2205,8
|
||||
20250408,140600,436535723,2205,2205,2205,2205,0
|
||||
20250408,140500,436535723,2205,2205,2205,2205,0
|
||||
20250408,140400,436535723,2205,2205,2205,2205,1
|
||||
20250408,140300,436533518,2205,2205,2205,2205,6
|
||||
20250408,140200,436520288,2205,2205,2205,2205,0
|
||||
20250408,140100,436520288,2205,2205,2205,2205,385
|
||||
20250408,140000,435671363,2205,2205,2205,2205,0
|
||||
20250408,135900,435671363,2205,2205,2205,2205,6
|
||||
20250408,135800,435658133,2205,2205,2205,2205,7
|
||||
20250408,135700,435642698,2205,2205,2205,2205,0
|
||||
20250408,135600,435642698,2205,2205,2205,2205,0
|
||||
20250408,135500,435642698,2205,2205,2205,2205,0
|
||||
20250408,135400,435642698,2205,2205,2205,2205,8
|
||||
20250408,135300,435625058,2200,2200,2200,2200,0
|
||||
20250408,135200,435625058,2200,2200,2200,2200,41
|
||||
20250408,135100,435534858,2205,2205,2205,2205,0
|
||||
20250408,135000,435534858,2205,2205,2205,2205,6
|
||||
20250408,134900,435521628,2205,2205,2205,2205,0
|
||||
20250408,134800,435521628,2205,2205,2205,2205,6
|
||||
20250408,134700,435508398,2195,2195,2195,2195,0
|
||||
20250408,134600,435508398,2195,2195,2195,2195,238
|
||||
20250408,134500,434985988,2200,2200,2200,2200,41
|
||||
20250408,134400,434895788,2200,2200,2200,2200,144
|
||||
20250408,134300,434578988,2200,2200,2200,2200,50
|
||||
20250408,134200,434468988,2200,2195,2200,2195,115
|
||||
20250408,134100,434216528,2205,2205,2205,2205,0
|
||||
20250408,134000,434216528,2205,2205,2205,2205,1
|
||||
20250408,133900,434214323,2205,2205,2205,2205,5
|
||||
20250408,133800,434203298,2200,2200,2205,2195,1021
|
||||
20250408,133700,431962063,2205,2205,2205,2205,0
|
||||
20250408,133600,431962063,2205,2205,2205,2205,0
|
||||
20250408,133500,431962063,2205,2205,2205,2205,81
|
||||
20250408,133400,431783458,2200,2200,2200,2200,0
|
||||
20250408,133300,431783458,2200,2200,2200,2200,0
|
||||
20250408,133200,431783458,2200,2200,2200,2200,585
|
||||
20250408,133100,430496458,2205,2205,2205,2205,14
|
||||
20250408,133000,430465588,2205,2205,2205,2205,177
|
||||
20250408,132900,430075303,2210,2210,2210,2210,0
|
||||
20250408,132800,430075303,2210,2210,2210,2210,6
|
||||
20250408,132700,430062043,2200,2210,2210,2200,721
|
||||
20250408,132600,428475338,2205,2205,2205,2205,0
|
||||
20250408,132500,428475338,2205,2205,2205,2205,0
|
||||
20250408,132400,428475338,2205,2205,2205,2205,0
|
||||
20250408,132300,428475338,2205,2205,2205,2205,8
|
||||
20250408,132200,428457698,2205,2205,2205,2205,0
|
||||
20250408,132100,428457698,2205,2205,2205,2205,0
|
||||
20250408,132000,428457698,2205,2205,2205,2205,7
|
||||
20250408,131900,428442263,2210,2210,2210,2210,0
|
||||
20250408,131800,428442263,2210,2210,2215,2210,1113
|
||||
20250408,131700,425977123,2210,2210,2210,2210,0
|
||||
20250408,131600,425977123,2210,2210,2210,2210,0
|
||||
20250408,131500,425977123,2210,2210,2210,2210,0
|
||||
20250408,131400,425977123,2210,2210,2210,2210,100
|
||||
20250408,131300,425756123,2205,2205,2205,2205,4
|
||||
20250408,131200,425747303,2210,2210,2210,2210,0
|
||||
20250408,131100,425747303,2210,2210,2210,2210,0
|
||||
20250408,131000,425747303,2210,2210,2210,2210,7
|
||||
20250408,130900,425731833,2210,2210,2210,2210,500
|
||||
20250408,130800,424626833,2205,2210,2210,2205,26
|
||||
20250408,130700,424569473,2210,2210,2210,2210,0
|
||||
20250408,130600,424569473,2210,2210,2210,2210,8
|
||||
20250408,130500,424551793,2210,2210,2210,2210,1001
|
||||
20250408,130400,422339583,2210,2210,2210,2210,6
|
||||
20250408,130300,422326323,2210,2210,2210,2210,0
|
||||
20250408,130200,422326323,2210,2210,2210,2210,105
|
||||
20250408,130100,422094273,2210,2210,2210,2210,0
|
||||
20250408,130000,422094273,2210,2210,2210,2210,200
|
||||
20250408,125900,421652273,2205,2205,2205,2205,0
|
||||
20250408,125800,421652273,2205,2205,2205,2205,2
|
||||
20250408,125700,421647863,2205,2205,2205,2205,0
|
||||
20250408,125600,421647863,2205,2205,2205,2205,8
|
||||
20250408,125500,421630223,2200,2200,2200,2200,488
|
||||
20250408,125400,420556623,2205,2205,2205,2205,6
|
||||
20250408,125300,420543393,2205,2205,2205,2205,1
|
||||
20250408,125200,420541188,2205,2205,2205,2205,13
|
||||
20250408,125100,420512523,2205,2200,2205,2200,2
|
||||
20250408,125000,420508118,2195,2200,2205,2195,4347
|
||||
20250408,124900,410958483,2210,2210,2210,2210,0
|
||||
20250408,124800,410958483,2210,2210,2210,2210,6
|
||||
20250408,124700,410945223,2210,2220,2220,2210,1109
|
||||
20250408,124600,408484333,2210,2210,2210,2210,23
|
||||
20250408,124500,408433503,2210,2210,2210,2210,100
|
||||
20250408,124400,408212503,2220,2220,2220,2220,4000
|
||||
20250408,124300,399332503,2205,2205,2205,2205,1000
|
||||
20250408,124200,397127503,2210,2215,2215,2205,585
|
||||
20250408,124100,395836128,2220,2220,2220,2220,0
|
||||
20250408,124000,395836128,2220,2220,2220,2220,0
|
||||
20250408,123900,395836128,2220,2220,2220,2220,0
|
||||
20250408,123800,395836128,2220,2215,2220,2215,52
|
||||
20250408,123700,395720798,2210,2210,2210,2210,0
|
||||
20250408,123600,395720798,2210,2210,2210,2210,0
|
||||
20250408,123500,395720798,2210,2210,2210,2210,36
|
||||
20250408,123400,395641238,2215,2215,2215,2215,0
|
||||
20250408,123300,395641238,2215,2215,2215,2215,0
|
||||
20250408,123200,395641238,2215,2215,2215,2215,0
|
||||
20250408,123100,395641238,2215,2215,2215,2215,7
|
||||
20250408,123000,395625733,2210,2210,2210,2210,0
|
||||
20250408,122900,395625733,2210,2210,2210,2210,3
|
||||
20250408,122800,395619103,2220,2210,2220,2210,1006
|
||||
20250408,122700,393395783,2205,2205,2205,2205,0
|
||||
20250408,122600,393395783,2205,2205,2205,2205,0
|
||||
20250408,122500,393395783,2205,2205,2205,2205,0
|
||||
20250408,122400,393395783,2205,2205,2205,2205,0
|
||||
20250408,122300,393395783,2205,2210,2210,2205,641
|
||||
20250408,122200,391980278,2215,2215,2215,2215,6
|
||||
20250408,122100,391966988,2220,2220,2220,2220,0
|
||||
20250408,122000,391966988,2220,2220,2220,2220,0
|
||||
20250408,121900,391966988,2220,2220,2220,2220,0
|
||||
20250408,121800,391966988,2220,2220,2220,2215,694
|
||||
20250408,121700,390429328,2220,2220,2220,2220,67
|
||||
20250408,121600,390280588,2215,2215,2215,2215,303
|
||||
20250408,121500,389609443,2220,2225,2225,2220,126
|
||||
20250408,121400,389329123,2225,2225,2225,2225,0
|
||||
20250408,121300,389329123,2225,2225,2225,2225,0
|
||||
20250408,121200,389329123,2225,2225,2225,2225,1
|
||||
20250408,121100,389326898,2220,2225,2225,2220,556
|
||||
20250408,121000,388092573,2225,2225,2225,2225,8
|
||||
20250408,120900,388074773,2220,2225,2225,2220,353
|
||||
20250408,120800,387290774,2227,2227,2227,2227,7
|
||||
20250408,120700,387275185,2230,2230,2230,2230,1
|
||||
20250408,120600,387272955,2230,2230,2230,2230,0
|
||||
20250408,120500,387272955,2230,2230,2230,2230,1
|
||||
20250408,120400,387270725,2225,2230,2230,2225,1174
|
||||
20250408,120300,384655205,2230,2230,2230,2230,1
|
||||
20250408,120200,384652975,2225,2225,2225,2225,40
|
||||
20250408,120100,384563975,2230,2225,2230,2225,2927
|
||||
20250408,120000,378048655,2225,2225,2225,2225,1
|
||||
20250408,115900,378046430,2225,2225,2225,2225,0
|
||||
20250408,115800,378046430,2225,2225,2225,2225,14
|
||||
20250408,115700,378015280,2225,2220,2225,2220,136
|
||||
20250408,115600,377713355,2220,2225,2225,2220,982
|
||||
20250408,115500,375533310,2225,2225,2225,2225,0
|
||||
20250408,115400,375533310,2225,2225,2225,2225,330
|
||||
20250408,115300,374799060,2230,2230,2230,2230,10
|
||||
20250408,115200,374776760,2230,2230,2230,2230,0
|
||||
20250408,115100,374776760,2230,2225,2230,2225,6
|
||||
20250408,115000,374763405,2230,2230,2230,2230,1
|
||||
20250408,114900,374761175,2230,2230,2230,2230,193
|
||||
20250408,114800,374330785,2230,2230,2230,2230,0
|
||||
20250408,114700,374330785,2230,2230,2230,2230,1
|
||||
20250408,114600,374328555,2230,2230,2230,2230,1
|
||||
20250408,114500,374326325,2230,2230,2230,2230,0
|
||||
20250408,114400,374326325,2230,2225,2230,2220,859
|
||||
20250408,114300,372415345,2230,2225,2230,2225,203
|
||||
20250408,114200,371963665,2225,2225,2225,2220,632
|
||||
20250408,114100,370560250,2220,2220,2220,2220,14
|
||||
20250408,114000,370529170,2220,2225,2230,2220,744
|
||||
20250408,113900,368877460,2230,2230,2230,2230,7
|
||||
20250408,113800,368861850,2225,2225,2225,2225,0
|
||||
20250408,113700,368861850,2225,2230,2230,2225,5
|
||||
20250408,113600,368850720,2230,2230,2230,2230,1
|
||||
20250408,113500,368848490,2230,2230,2230,2230,0
|
||||
20250408,113400,368848490,2230,2225,2230,2225,141
|
||||
20250408,113300,368534760,2225,2230,2230,2225,18
|
||||
20250408,113200,368494675,2230,2230,2230,2230,1
|
||||
20250408,113100,368492445,2225,2225,2225,2225,377
|
||||
20250408,113000,367653620,2230,2230,2230,2230,1
|
||||
20250408,112900,367651390,2230,2230,2230,2230,14
|
||||
20250408,112800,367620170,2230,2230,2230,2230,0
|
||||
20250408,112700,367620170,2230,2225,2230,2225,591
|
||||
20250408,112600,366305190,2225,2225,2225,2225,0
|
||||
20250408,112500,366305190,2225,2225,2225,2225,6
|
||||
20250408,112400,366291840,2230,2230,2230,2230,0
|
||||
20250408,112300,366291840,2230,2230,2230,2230,0
|
||||
20250408,112200,366291840,2230,2230,2230,2230,68
|
||||
20250408,112100,366140200,2225,2225,2225,2225,7
|
||||
20250408,112000,366124625,2230,2230,2230,2230,0
|
||||
20250408,111900,366124625,2230,2230,2230,2230,100
|
||||
20250408,111800,365901625,2230,2230,2230,2230,100
|
||||
20250408,111700,365678625,2225,2225,2225,2225,7
|
||||
20250408,111600,365663050,2220,2220,2220,2220,1
|
||||
20250408,111500,365660830,2230,2230,2230,2230,3
|
||||
20250408,111400,365654140,2225,2225,2225,2225,4110
|
||||
20250408,111300,356509390,2225,2220,2225,2220,9453
|
||||
20250408,111200,335478965,2220,2220,2220,2220,0
|
||||
20250408,111100,335478965,2220,2220,2220,2220,100
|
||||
20250408,111000,335256965,2225,2225,2225,2225,411
|
||||
20250408,110900,334342490,2225,2215,2225,2215,206
|
||||
20250408,110800,333886150,2220,2220,2220,2220,714
|
||||
20250408,110700,332301070,2220,2220,2220,2220,0
|
||||
20250408,110600,332301070,2220,2220,2220,2220,0
|
||||
20250408,110500,332301070,2220,2220,2225,2220,2073
|
||||
20250408,110400,327695700,2220,2220,2220,2220,0
|
||||
20250408,110300,327695700,2220,2220,2220,2220,308
|
||||
20250408,110200,327011940,2225,2225,2225,2225,0
|
||||
20250408,110100,327011940,2225,2225,2225,2225,5
|
||||
20250408,110000,327000815,2220,2220,2220,2220,295
|
||||
20250408,105900,326345915,2225,2225,2225,2225,105
|
||||
20250408,105800,326112290,2230,2230,2230,2230,1
|
||||
20250408,105700,326110060,2230,2230,2230,2220,100
|
||||
20250408,105600,325887540,2230,2225,2230,2225,2992
|
||||
20250408,105500,319226080,2225,2225,2225,2225,1
|
||||
20250408,105400,319223855,2220,2220,2220,2220,1176
|
||||
20250408,105300,316613135,2220,2220,2220,2220,1
|
||||
20250408,105200,316610915,2220,2205,2220,2205,201
|
||||
20250408,105100,316167695,2220,2215,2220,2210,7466
|
||||
20250408,105000,299608700,2220,2220,2220,2220,2
|
||||
20250408,104900,299604260,2220,2220,2220,2220,1
|
||||
20250408,104800,299602040,2220,2220,2220,2220,1
|
||||
20250408,104700,299599820,2220,2220,2220,2220,1
|
||||
20250408,104600,299597600,2220,2220,2220,2220,1
|
||||
20250408,104500,299595380,2225,2220,2225,2220,2
|
||||
20250408,104400,299590935,2220,2225,2225,2200,2402
|
||||
20250408,104300,294287915,2220,2220,2220,2220,1194
|
||||
20250408,104200,291637235,2220,2220,2220,2220,1
|
||||
20250408,104100,291635015,2225,2220,2225,2220,3531
|
||||
20250408,104000,283796190,2215,2215,2220,2205,988
|
||||
20250408,103900,281607245,2215,2215,2215,2215,1
|
||||
20250408,103800,281605030,2215,2210,2215,2210,3216
|
||||
20250408,103700,274495460,2210,2210,2210,2210,7
|
||||
20250408,103600,274479990,2210,2210,2210,2210,1
|
||||
20250408,103500,274477780,2205,2205,2205,2200,4105
|
||||
20250408,103400,265444390,2205,2210,2210,2205,3
|
||||
20250408,103300,265437770,2205,2210,2210,2205,37
|
||||
20250408,103200,265356180,2200,2210,2210,2200,6
|
||||
20250408,103100,265342970,2210,2210,2210,2210,1
|
||||
20250408,103000,265340760,2210,2205,2210,2205,1624
|
||||
20250408,102900,261759835,2205,2205,2205,2205,1234
|
||||
20250408,102800,259038865,2205,2205,2205,2205,1
|
||||
20250408,102700,259036660,2205,2205,2205,2205,1
|
||||
20250408,102600,259034455,2205,2205,2205,2205,1
|
||||
20250408,102500,259032250,2205,2200,2205,2200,11
|
||||
20250408,102400,259008045,2205,2200,2205,2200,2035
|
||||
20250408,102300,254531040,2200,2200,2200,2200,1
|
||||
20250408,102200,254528840,2195,2200,2200,2195,428
|
||||
20250408,102100,253589375,2200,2200,2200,2200,1
|
||||
20250408,102000,253587175,2200,2200,2200,2200,1
|
||||
20250408,101900,253584975,2200,2200,2200,2200,1
|
||||
20250408,101800,253582775,2200,2200,2200,2200,1
|
||||
20250408,101700,253580575,2200,2200,2200,2195,9
|
||||
20250408,101600,253560810,2200,2200,2200,2200,1
|
||||
20250408,101500,253558610,2200,2200,2200,2200,1
|
||||
20250408,101400,253556410,2195,2195,2195,2195,914
|
||||
20250408,101300,251550180,2195,2190,2195,2190,1534
|
||||
20250408,101200,248190715,2190,2190,2190,2190,453
|
||||
20250408,101100,247198645,2190,2190,2190,2190,2
|
||||
20250408,101000,247194265,2190,2190,2190,2190,1
|
||||
20250408,100900,247192075,2190,2190,2190,2190,10
|
||||
20250408,100800,247170175,2190,2190,2190,2190,1001
|
||||
20250408,100700,244977985,2195,2190,2195,2190,2001
|
||||
20250408,100600,240595790,2195,2190,2195,2190,2001
|
||||
20250408,100500,236213595,2195,2195,2195,2195,6
|
||||
20250408,100400,236200425,2195,2195,2195,2195,11
|
||||
20250408,100300,236176280,2195,2195,2195,2195,1
|
||||
20250408,100200,236174085,2195,2195,2195,2195,2
|
||||
20250408,100100,236169695,2190,2195,2195,2190,17
|
||||
20250408,100000,236132460,2190,2190,2195,2190,259
|
||||
20250408,095900,235564745,2200,2200,2200,2200,1
|
||||
20250408,095800,235562545,2200,2195,2200,2190,8420
|
||||
20250408,095700,217097255,2200,2200,2200,2200,8
|
||||
20250408,095600,217079655,2200,2200,2200,2200,220
|
||||
20250408,095500,216595655,2205,2205,2205,2205,1
|
||||
20250408,095400,216593450,2205,2205,2205,2205,1009
|
||||
20250408,095300,214368605,2205,2205,2205,2205,1
|
||||
20250408,095200,214366400,2205,2205,2205,2205,1
|
||||
20250408,095100,214364195,2205,2200,2205,2200,1092
|
||||
20250408,095000,211961790,2200,2200,2200,2200,3
|
||||
20250408,094900,211955190,2200,2200,2200,2200,1
|
||||
20250408,094800,211952990,2200,2195,2200,2195,554
|
||||
20250408,094700,210736955,2195,2200,2200,2195,176
|
||||
20250408,094600,210350630,2195,2200,2200,2195,6776
|
||||
20250408,094500,195477305,2200,2200,2200,2195,7349
|
||||
20250408,094400,179319185,2200,2200,2200,2195,129
|
||||
20250408,094300,179036020,2200,2200,2200,2200,2
|
||||
20250408,094200,179031620,2200,2200,2200,2200,17
|
||||
20250408,094100,178994220,2200,2200,2200,2200,6
|
||||
20250408,094000,178981020,2200,2195,2200,2195,789
|
||||
20250408,093900,177249150,2200,2200,2200,2200,6
|
||||
20250408,093800,177235950,2195,2200,2200,2195,2736
|
||||
20250408,093700,171229915,2200,2205,2205,2200,1023
|
||||
20250408,093600,168979265,2205,2205,2205,2205,16
|
||||
20250408,093500,168943985,2200,2205,2205,2200,219
|
||||
20250408,093400,168462150,2205,2205,2205,2205,104
|
||||
20250408,093300,168232830,2205,2205,2205,2205,7
|
||||
20250408,093200,168217395,2205,2205,2205,2205,4
|
||||
20250408,093100,168208575,2205,2210,2210,2200,17
|
||||
20250408,093000,168171100,2205,2210,2210,2205,938
|
||||
20250408,092900,166098720,2210,2210,2215,2210,5146
|
||||
20250408,092800,154726045,2205,2205,2205,2205,1092
|
||||
20250408,092700,152318185,2205,2205,2205,2205,34
|
||||
20250408,092600,152243215,2210,2205,2210,2205,714
|
||||
20250408,092500,150668830,2205,2205,2205,2205,436
|
||||
20250408,092400,149707450,2205,2205,2205,2195,3062
|
||||
20250408,092300,142972195,2210,2210,2210,2210,6
|
||||
20250408,092200,142958935,2200,2205,2205,2200,106
|
||||
20250408,092100,142725715,2205,2205,2205,2205,3371
|
||||
20250408,092000,135292660,2210,2210,2210,2205,167
|
||||
20250408,091900,134924395,2210,2205,2210,2205,834
|
||||
20250408,091800,133085400,2210,2210,2215,2210,1511
|
||||
20250408,091700,129746085,2215,2215,2215,2215,6
|
||||
20250408,091600,129732795,2210,2215,2215,2210,2456
|
||||
20250408,091500,124297755,2215,2210,2215,2210,2501
|
||||
20250408,091400,118770510,2215,2210,2215,2210,587
|
||||
20250408,091300,117473215,2205,2205,2205,2200,3434
|
||||
20250408,091200,109901270,2200,2210,2215,2200,22782
|
||||
20250408,091100,59756550,2210,2210,2210,2210,327
|
||||
20250408,091000,59033880,2205,2210,2210,2205,690
|
||||
20250408,090900,57512415,2210,2210,2210,2205,5
|
||||
20250408,090800,57501375,2205,2200,2205,2200,1478
|
||||
20250408,090700,54244825,2200,2205,2205,2200,615
|
||||
20250408,090600,52891310,2205,2205,2205,2205,10
|
||||
20250408,090500,52869260,2205,2195,2205,2195,361
|
||||
20250408,090400,52076845,2200,2210,2210,2200,1129
|
||||
20250408,090300,49593015,2210,2210,2210,2210,1059
|
||||
20250408,090200,47252625,2210,2210,2210,2210,1565
|
||||
20250408,090100,43793975,2195,2210,2220,2195,10996
|
||||
20250408,090000,19560035,2220,2200,2220,2200,8881
|
||||
|
Reference in New Issue
Block a user