Update 2025-04-08 2740 candle_min
This commit is contained in:
566
003460/min/candle-20250408.csv
Normal file
566
003460/min/candle-20250408.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182400,21889670,2275,2275,2275,2275,140
|
||||
20250408,182300,21889670,2275,2275,2275,2275,0
|
||||
20250408,182200,21889670,2275,2275,2275,2275,0
|
||||
20250408,182100,21889670,2275,2275,2275,2275,0
|
||||
20250408,182000,21889670,2275,2275,2275,2275,0
|
||||
20250408,181900,21889670,2275,2275,2275,2275,0
|
||||
20250408,181800,21889670,2275,2275,2275,2275,0
|
||||
20250408,181700,21889670,2275,2275,2275,2275,0
|
||||
20250408,181600,21889670,2275,2275,2275,2275,0
|
||||
20250408,181500,21889670,2275,2275,2275,2275,0
|
||||
20250408,181400,21889670,2275,2275,2275,2275,0
|
||||
20250408,181300,21889670,2275,2275,2275,2275,0
|
||||
20250408,181200,21889670,2275,2275,2275,2275,0
|
||||
20250408,181100,21889670,2275,2275,2275,2275,0
|
||||
20250408,181000,21889670,2275,2275,2275,2275,0
|
||||
20250408,180900,21889670,2275,2275,2275,2275,0
|
||||
20250408,180800,21889670,2275,2275,2275,2275,0
|
||||
20250408,180700,21889670,2275,2275,2275,2275,0
|
||||
20250408,180600,21889670,2275,2275,2275,2275,0
|
||||
20250408,180500,21889670,2275,2275,2275,2275,0
|
||||
20250408,180400,21889670,2275,2275,2275,2275,0
|
||||
20250408,180300,21889670,2275,2275,2275,2275,0
|
||||
20250408,180200,21889670,2275,2275,2275,2275,0
|
||||
20250408,180100,21889670,2275,2275,2275,2275,0
|
||||
20250408,180000,21889670,2275,2275,2275,2275,0
|
||||
20250408,175900,21889670,2275,2275,2275,2275,0
|
||||
20250408,175800,21889670,2275,2275,2275,2275,0
|
||||
20250408,175700,21889670,2275,2275,2275,2275,0
|
||||
20250408,175600,21889670,2275,2275,2275,2275,0
|
||||
20250408,175500,21889670,2275,2275,2275,2275,0
|
||||
20250408,175400,21889670,2275,2275,2275,2275,140
|
||||
20250408,175300,21889670,2275,2275,2275,2275,0
|
||||
20250408,175200,21889670,2275,2275,2275,2275,0
|
||||
20250408,175100,21889670,2275,2275,2275,2275,0
|
||||
20250408,175000,21889670,2275,2275,2275,2275,0
|
||||
20250408,174900,21889670,2275,2275,2275,2275,0
|
||||
20250408,174800,21889670,2275,2275,2275,2275,0
|
||||
20250408,174700,21889670,2275,2275,2275,2275,0
|
||||
20250408,174600,21889670,2275,2275,2275,2275,0
|
||||
20250408,174500,21889670,2275,2275,2275,2275,0
|
||||
20250408,174400,21889670,2275,2275,2275,2275,0
|
||||
20250408,174300,21889670,2275,2275,2275,2275,0
|
||||
20250408,174200,21889670,2275,2275,2275,2275,0
|
||||
20250408,174100,21889670,2275,2275,2275,2275,0
|
||||
20250408,174000,21889670,2275,2275,2275,2275,0
|
||||
20250408,173900,21889670,2275,2275,2275,2275,0
|
||||
20250408,173800,21889670,2275,2275,2275,2275,0
|
||||
20250408,173700,21889670,2275,2275,2275,2275,0
|
||||
20250408,173600,21889670,2275,2275,2275,2275,0
|
||||
20250408,173500,21889670,2275,2275,2275,2275,0
|
||||
20250408,173400,21889670,2275,2275,2275,2275,0
|
||||
20250408,173300,21889670,2275,2275,2275,2275,0
|
||||
20250408,173200,21889670,2275,2275,2275,2275,0
|
||||
20250408,173100,21889670,2275,2275,2275,2275,0
|
||||
20250408,173000,21889670,2275,2275,2275,2275,0
|
||||
20250408,172900,21889670,2275,2275,2275,2275,0
|
||||
20250408,172800,21889670,2275,2275,2275,2275,0
|
||||
20250408,172700,21889670,2275,2275,2275,2275,0
|
||||
20250408,172600,21889670,2275,2275,2275,2275,0
|
||||
20250408,172500,21889670,2275,2275,2275,2275,0
|
||||
20250408,172400,21889670,2275,2275,2275,2275,140
|
||||
20250408,172300,21889670,2275,2275,2275,2275,0
|
||||
20250408,172200,21889670,2275,2275,2275,2275,0
|
||||
20250408,172100,21889670,2275,2275,2275,2275,0
|
||||
20250408,172000,21889670,2275,2275,2275,2275,0
|
||||
20250408,171900,21889670,2275,2275,2275,2275,0
|
||||
20250408,171800,21889670,2275,2275,2275,2275,0
|
||||
20250408,171700,21889670,2275,2275,2275,2275,0
|
||||
20250408,171600,21889670,2275,2275,2275,2275,0
|
||||
20250408,171500,21889670,2275,2275,2275,2275,0
|
||||
20250408,171400,21889670,2275,2275,2275,2275,0
|
||||
20250408,171300,21889670,2275,2275,2275,2275,0
|
||||
20250408,171200,21889670,2275,2275,2275,2275,0
|
||||
20250408,171100,21889670,2275,2275,2275,2275,0
|
||||
20250408,171000,21889670,2275,2275,2275,2275,0
|
||||
20250408,170900,21889670,2275,2275,2275,2275,0
|
||||
20250408,170800,21889670,2275,2275,2275,2275,0
|
||||
20250408,170700,21889670,2275,2275,2275,2275,0
|
||||
20250408,170600,21889670,2275,2275,2275,2275,0
|
||||
20250408,170500,21889670,2275,2275,2275,2275,0
|
||||
20250408,170400,21889670,2275,2275,2275,2275,0
|
||||
20250408,170300,21889670,2275,2275,2275,2275,0
|
||||
20250408,170200,21889670,2275,2275,2275,2275,0
|
||||
20250408,170100,21889670,2275,2275,2275,2275,0
|
||||
20250408,170000,21889670,2275,2275,2275,2275,0
|
||||
20250408,165900,21889670,2275,2275,2275,2275,0
|
||||
20250408,165800,21889670,2275,2275,2275,2275,0
|
||||
20250408,165700,21889670,2275,2275,2275,2275,0
|
||||
20250408,165600,21889670,2275,2275,2275,2275,0
|
||||
20250408,165500,21889670,2275,2275,2275,2275,0
|
||||
20250408,165400,21889670,2275,2275,2275,2275,140
|
||||
20250408,165300,21889670,2275,2275,2275,2275,0
|
||||
20250408,165200,21889670,2275,2275,2275,2275,0
|
||||
20250408,165100,21889670,2275,2275,2275,2275,0
|
||||
20250408,165000,21889670,2275,2275,2275,2275,0
|
||||
20250408,164900,21889670,2275,2275,2275,2275,0
|
||||
20250408,164800,21889670,2275,2275,2275,2275,0
|
||||
20250408,164700,21889670,2275,2275,2275,2275,0
|
||||
20250408,164600,21889670,2275,2275,2275,2275,0
|
||||
20250408,164500,21889670,2275,2275,2275,2275,0
|
||||
20250408,164400,21889670,2275,2275,2275,2275,0
|
||||
20250408,164300,21889670,2275,2275,2275,2275,0
|
||||
20250408,164200,21889670,2275,2275,2275,2275,0
|
||||
20250408,164100,21889670,2275,2275,2275,2275,0
|
||||
20250408,164000,21889670,2275,2275,2275,2275,0
|
||||
20250408,163900,21889670,2275,2275,2275,2275,0
|
||||
20250408,163800,21889670,2275,2275,2275,2275,0
|
||||
20250408,163700,21889670,2275,2275,2275,2275,0
|
||||
20250408,163600,21889670,2275,2275,2275,2275,0
|
||||
20250408,163500,21889670,2275,2275,2275,2275,0
|
||||
20250408,163400,21889670,2275,2275,2275,2275,0
|
||||
20250408,163300,21889670,2275,2275,2275,2275,0
|
||||
20250408,163200,21889670,2275,2275,2275,2275,0
|
||||
20250408,163100,21889670,2275,2275,2275,2275,0
|
||||
20250408,163000,21889670,2275,2275,2275,2275,0
|
||||
20250408,162900,21889670,2275,2275,2275,2275,0
|
||||
20250408,162800,21889670,2275,2275,2275,2275,0
|
||||
20250408,162700,21889670,2275,2275,2275,2275,0
|
||||
20250408,162600,21889670,2275,2275,2275,2275,0
|
||||
20250408,162500,21889670,2275,2275,2275,2275,0
|
||||
20250408,162400,21889670,2275,2275,2275,2275,140
|
||||
20250408,162300,21889670,2275,2275,2275,2275,0
|
||||
20250408,162200,21889670,2275,2275,2275,2275,0
|
||||
20250408,162100,21889670,2275,2275,2275,2275,0
|
||||
20250408,162000,21889670,2275,2275,2275,2275,0
|
||||
20250408,161900,21889670,2275,2275,2275,2275,0
|
||||
20250408,161800,21889670,2275,2275,2275,2275,0
|
||||
20250408,161700,21889670,2275,2275,2275,2275,0
|
||||
20250408,161600,21889670,2275,2275,2275,2275,0
|
||||
20250408,161500,21889670,2275,2275,2275,2275,0
|
||||
20250408,161400,21889670,2275,2275,2275,2275,0
|
||||
20250408,161300,21889670,2275,2275,2275,2275,0
|
||||
20250408,161200,21889670,2275,2275,2275,2275,0
|
||||
20250408,161100,21889670,2275,2275,2275,2275,0
|
||||
20250408,161000,21889670,2275,2275,2275,2275,0
|
||||
20250408,160900,21889670,2275,2275,2275,2275,0
|
||||
20250408,160800,21889670,2275,2275,2275,2275,0
|
||||
20250408,160700,21889670,2275,2275,2275,2275,0
|
||||
20250408,160600,21889670,2275,2275,2275,2275,0
|
||||
20250408,160500,21889670,2275,2275,2275,2275,0
|
||||
20250408,160400,21889670,2275,2275,2275,2275,0
|
||||
20250408,160300,21889670,2275,2275,2275,2275,0
|
||||
20250408,160200,21889670,2275,2275,2275,2275,0
|
||||
20250408,160100,21889670,2275,2275,2275,2275,0
|
||||
20250408,160000,21889670,2275,2275,2275,2275,0
|
||||
20250408,155900,21889670,2275,2275,2275,2275,0
|
||||
20250408,155800,21889670,2275,2275,2275,2275,0
|
||||
20250408,155700,21889670,2275,2275,2275,2275,0
|
||||
20250408,155600,21889670,2275,2275,2275,2275,0
|
||||
20250408,155500,21889670,2275,2275,2275,2275,0
|
||||
20250408,155400,21889670,2275,2275,2275,2275,140
|
||||
20250408,155300,21889670,2275,2275,2275,2275,0
|
||||
20250408,155200,21889670,2275,2275,2275,2275,0
|
||||
20250408,155100,21889670,2275,2275,2275,2275,0
|
||||
20250408,155000,21889670,2275,2275,2275,2275,0
|
||||
20250408,154900,21889670,2275,2275,2275,2275,0
|
||||
20250408,154800,21889670,2275,2275,2275,2275,0
|
||||
20250408,154700,21889670,2275,2275,2275,2275,0
|
||||
20250408,154600,21889670,2275,2275,2275,2275,0
|
||||
20250408,154500,21889670,2275,2275,2275,2275,0
|
||||
20250408,154400,21889670,2275,2275,2275,2275,0
|
||||
20250408,154300,21889670,2275,2275,2275,2275,0
|
||||
20250408,154200,21889670,2275,2275,2275,2275,0
|
||||
20250408,154100,21889670,2275,2275,2275,2275,0
|
||||
20250408,154000,21889670,2275,2275,2275,2275,0
|
||||
20250408,153900,21889670,2275,2275,2275,2275,0
|
||||
20250408,153800,21889670,2275,2275,2275,2275,0
|
||||
20250408,153700,21889670,2275,2275,2275,2275,0
|
||||
20250408,153600,21889670,2275,2275,2275,2275,0
|
||||
20250408,153500,21889670,2275,2275,2275,2275,0
|
||||
20250408,153400,21889670,2275,2275,2275,2275,0
|
||||
20250408,153300,21889670,2275,2275,2275,2275,0
|
||||
20250408,153200,21889670,2275,2275,2275,2275,0
|
||||
20250408,153100,21889670,2275,2275,2275,2275,0
|
||||
20250408,153000,21889670,2275,2275,2275,2275,140
|
||||
20250408,152900,21571170,2275,2275,2275,2275,0
|
||||
20250408,152800,21571170,2275,2275,2275,2275,0
|
||||
20250408,152700,21571170,2275,2275,2275,2275,0
|
||||
20250408,152600,21571170,2275,2275,2275,2275,0
|
||||
20250408,152500,21571170,2275,2275,2275,2275,0
|
||||
20250408,152400,21571170,2275,2275,2275,2275,0
|
||||
20250408,152300,21571170,2275,2275,2275,2275,0
|
||||
20250408,152200,21571170,2275,2275,2275,2275,0
|
||||
20250408,152100,21571170,2275,2275,2275,2275,0
|
||||
20250408,152000,21571170,2275,2275,2275,2275,0
|
||||
20250408,151900,21571170,2275,2275,2275,2275,0
|
||||
20250408,151800,21571170,2275,2275,2275,2275,0
|
||||
20250408,151700,21571170,2275,2270,2275,2270,2006
|
||||
20250408,151600,17017520,2275,2275,2275,2275,1
|
||||
20250408,151500,17015245,2275,2275,2275,2275,2
|
||||
20250408,151400,17010695,2275,2275,2275,2275,1
|
||||
20250408,151300,17008420,2275,2275,2275,2275,2
|
||||
20250408,151200,17003870,2275,2275,2275,2275,1
|
||||
20250408,151100,17001595,2275,2275,2275,2275,1
|
||||
20250408,151000,16999320,2275,2275,2275,2275,2
|
||||
20250408,150900,16994770,2275,2275,2275,2275,0
|
||||
20250408,150800,16994770,2275,2275,2275,2275,1
|
||||
20250408,150700,16992495,2275,2275,2275,2275,6
|
||||
20250408,150600,16978845,2275,2275,2275,2275,1
|
||||
20250408,150500,16976570,2275,2275,2275,2275,1
|
||||
20250408,150400,16974295,2275,2275,2275,2275,2
|
||||
20250408,150300,16969745,2275,2275,2275,2275,1
|
||||
20250408,150200,16967470,2275,2275,2275,2275,2
|
||||
20250408,150100,16962920,2275,2275,2275,2275,0
|
||||
20250408,150000,16962920,2275,2275,2275,2275,1
|
||||
20250408,145900,16960645,2275,2270,2275,2270,26
|
||||
20250408,145800,16901620,2275,2275,2275,2275,2
|
||||
20250408,145700,16897070,2275,2275,2275,2275,5
|
||||
20250408,145600,16885695,2275,2275,2275,2275,2
|
||||
20250408,145500,16881145,2270,2275,2275,2270,24
|
||||
20250408,145400,16826660,2275,2275,2275,2275,1
|
||||
20250408,145300,16824385,2275,2275,2275,2275,37
|
||||
20250408,145200,16740210,2275,2275,2275,2275,2
|
||||
20250408,145100,16735660,2275,2270,2275,2270,28
|
||||
20250408,145000,16672095,2275,2275,2275,2275,2
|
||||
20250408,144900,16667545,2275,2275,2275,2275,1
|
||||
20250408,144800,16665270,2275,2275,2275,2275,1
|
||||
20250408,144700,16662995,2275,2275,2275,2270,25
|
||||
20250408,144600,16606220,2275,2275,2275,2275,1
|
||||
20250408,144500,16603945,2275,2275,2275,2275,0
|
||||
20250408,144400,16603945,2275,2275,2275,2275,2
|
||||
20250408,144300,16599395,2275,2270,2275,2270,25
|
||||
20250408,144200,16542640,2275,2275,2275,2275,1
|
||||
20250408,144100,16540365,2275,2275,2275,2275,2
|
||||
20250408,144000,16535815,2275,2275,2275,2275,1
|
||||
20250408,143900,16533540,2270,2275,2275,2270,25
|
||||
20250408,143800,16476780,2275,2275,2275,2275,1
|
||||
20250408,143700,16474505,2275,2275,2275,2275,4
|
||||
20250408,143600,16465405,2275,2275,2275,2275,1
|
||||
20250408,143500,16463130,2275,2270,2275,2270,30
|
||||
20250408,143400,16395020,2275,2275,2275,2275,1
|
||||
20250408,143300,16392745,2275,2275,2275,2275,2
|
||||
20250408,143200,16388195,2275,2275,2275,2275,1
|
||||
20250408,143100,16385920,2270,2275,2275,2270,20
|
||||
20250408,143000,16340515,2275,2275,2275,2275,2
|
||||
20250408,142900,16335965,2275,2275,2275,2275,0
|
||||
20250408,142800,16335965,2275,2275,2275,2275,1
|
||||
20250408,142700,16333690,2275,2270,2275,2270,31
|
||||
20250408,142600,16263290,2275,2275,2275,2275,1
|
||||
20250408,142500,16261015,2275,2275,2275,2275,1
|
||||
20250408,142400,16258740,2275,2275,2275,2275,2
|
||||
20250408,142300,16254190,2275,2270,2275,2270,23
|
||||
20250408,142200,16201975,2275,2275,2275,2275,2
|
||||
20250408,142100,16197425,2275,2275,2275,2275,1
|
||||
20250408,142000,16195150,2275,2275,2275,2275,0
|
||||
20250408,141900,16195150,2275,2270,2275,2270,26
|
||||
20250408,141800,16136125,2275,2275,2275,2275,0
|
||||
20250408,141700,16136125,2275,2275,2275,2275,4
|
||||
20250408,141600,16127025,2270,2270,2270,2270,0
|
||||
20250408,141500,16127025,2270,2270,2270,2270,1022
|
||||
20250408,141400,13807085,2270,2270,2270,2270,0
|
||||
20250408,141300,13807085,2270,2270,2270,2270,0
|
||||
20250408,141200,13807085,2270,2270,2270,2270,16
|
||||
20250408,141100,13770765,2270,2270,2270,2270,29
|
||||
20250408,141000,13704935,2275,2275,2275,2275,0
|
||||
20250408,140900,13704935,2275,2275,2275,2275,0
|
||||
20250408,140800,13704935,2275,2275,2275,2275,4
|
||||
20250408,140700,13695835,2270,2270,2270,2270,19
|
||||
20250408,140600,13652705,2270,2270,2270,2270,0
|
||||
20250408,140500,13652705,2270,2270,2270,2270,600
|
||||
20250408,140400,12290705,2270,2270,2270,2270,0
|
||||
20250408,140300,12290705,2270,2270,2270,2270,27
|
||||
20250408,140200,12229415,2280,2280,2280,2280,0
|
||||
20250408,140100,12229415,2280,2280,2280,2280,0
|
||||
20250408,140000,12229415,2280,2280,2280,2280,0
|
||||
20250408,135900,12229415,2280,2280,2280,2280,0
|
||||
20250408,135800,12229415,2280,2280,2280,2280,3
|
||||
20250408,135700,12222575,2270,2270,2270,2270,0
|
||||
20250408,135600,12222575,2270,2270,2270,2270,0
|
||||
20250408,135500,12222575,2270,2270,2270,2270,30
|
||||
20250408,135400,12154475,2270,2270,2270,2270,0
|
||||
20250408,135300,12154475,2270,2270,2270,2270,0
|
||||
20250408,135200,12154475,2270,2270,2270,2270,0
|
||||
20250408,135100,12154475,2270,2270,2270,2270,17
|
||||
20250408,135000,12115885,2275,2275,2275,2275,0
|
||||
20250408,134900,12115885,2275,2275,2275,2275,0
|
||||
20250408,134800,12115885,2275,2275,2275,2275,4
|
||||
20250408,134700,12106785,2270,2270,2270,2270,0
|
||||
20250408,134600,12106785,2270,2270,2270,2270,26
|
||||
20250408,134500,12047765,2270,2270,2270,2270,0
|
||||
20250408,134400,12047765,2270,2270,2270,2270,300
|
||||
20250408,134300,11366765,2270,2270,2270,2270,0
|
||||
20250408,134200,11366765,2270,2270,2270,2270,21
|
||||
20250408,134100,11319095,2270,2270,2270,2270,0
|
||||
20250408,134000,11319095,2270,2270,2270,2270,0
|
||||
20250408,133900,11319095,2270,2270,2270,2270,0
|
||||
20250408,133800,11319095,2270,2275,2275,2270,34
|
||||
20250408,133700,11241895,2270,2270,2270,2270,0
|
||||
20250408,133600,11241895,2270,2270,2270,2270,0
|
||||
20250408,133500,11241895,2270,2270,2270,2270,0
|
||||
20250408,133400,11241895,2270,2270,2270,2270,57
|
||||
20250408,133300,11112505,2270,2270,2270,2270,0
|
||||
20250408,133200,11112505,2270,2270,2270,2270,0
|
||||
20250408,133100,11112505,2270,2270,2270,2270,0
|
||||
20250408,133000,11112505,2270,2270,2270,2270,30
|
||||
20250408,132900,11044405,2275,2275,2275,2275,0
|
||||
20250408,132800,11044405,2275,2275,2275,2275,4
|
||||
20250408,132700,11035305,2270,2270,2270,2270,0
|
||||
20250408,132600,11035305,2270,2270,2270,2270,17
|
||||
20250408,132500,10996715,2270,2270,2270,2270,0
|
||||
20250408,132400,10996715,2270,2270,2270,2270,0
|
||||
20250408,132300,10996715,2270,2270,2270,2270,0
|
||||
20250408,132200,10996715,2270,2270,2270,2270,355
|
||||
20250408,132100,10190865,2275,2275,2275,2275,5
|
||||
20250408,132000,10179490,2270,2270,2270,2270,0
|
||||
20250408,131900,10179490,2270,2270,2270,2270,0
|
||||
20250408,131800,10179490,2270,2275,2275,2270,21
|
||||
20250408,131700,10131800,2270,2270,2270,2270,0
|
||||
20250408,131600,10131800,2270,2270,2270,2270,0
|
||||
20250408,131500,10131800,2270,2270,2270,2270,0
|
||||
20250408,131400,10131800,2270,2270,2270,2270,31
|
||||
20250408,131300,10061430,2270,2270,2270,2270,0
|
||||
20250408,131200,10061430,2270,2270,2270,2270,0
|
||||
20250408,131100,10061430,2270,2270,2270,2270,0
|
||||
20250408,131000,10061430,2270,2270,2270,2270,17
|
||||
20250408,130900,10022840,2275,2275,2275,2275,0
|
||||
20250408,130800,10022840,2275,2275,2275,2275,3
|
||||
20250408,130700,10016015,2275,2275,2275,2275,0
|
||||
20250408,130600,10016015,2275,2275,2275,2275,7
|
||||
20250408,130500,10000090,2275,2275,2275,2275,0
|
||||
20250408,130400,10000090,2275,2275,2275,2275,0
|
||||
20250408,130300,10000090,2275,2275,2275,2275,0
|
||||
20250408,130200,10000090,2275,2275,2275,2275,17
|
||||
20250408,130100,9961415,2275,2275,2275,2275,0
|
||||
20250408,130000,9961415,2275,2275,2275,2275,0
|
||||
20250408,125900,9961415,2275,2275,2275,2275,0
|
||||
20250408,125800,9961415,2275,2280,2280,2275,34
|
||||
20250408,125700,9884045,2280,2280,2280,2280,74
|
||||
20250408,125600,9715325,2275,2275,2275,2275,0
|
||||
20250408,125500,9715325,2275,2275,2275,2275,0
|
||||
20250408,125400,9715325,2275,2275,2275,2275,17
|
||||
20250408,125300,9676650,2275,2275,2275,2275,0
|
||||
20250408,125200,9676650,2275,2275,2275,2275,0
|
||||
20250408,125100,9676650,2275,2275,2275,2275,0
|
||||
20250408,125000,9676650,2275,2275,2275,2275,24
|
||||
20250408,124900,9622050,2280,2280,2280,2280,0
|
||||
20250408,124800,9622050,2280,2280,2280,2280,4
|
||||
20250408,124700,9612930,2275,2275,2275,2275,0
|
||||
20250408,124600,9612930,2275,2275,2275,2275,23
|
||||
20250408,124500,9560605,2275,2275,2275,2275,0
|
||||
20250408,124400,9560605,2275,2275,2275,2275,0
|
||||
20250408,124300,9560605,2275,2275,2275,2275,0
|
||||
20250408,124200,9560605,2275,2275,2275,2275,24
|
||||
20250408,124100,9506005,2280,2280,2280,2280,0
|
||||
20250408,124000,9506005,2280,2280,2280,2280,0
|
||||
20250408,123900,9506005,2280,2280,2280,2280,0
|
||||
20250408,123800,9506005,2280,2275,2280,2275,27
|
||||
20250408,123700,9444560,2275,2275,2275,2275,0
|
||||
20250408,123600,9444560,2275,2275,2275,2275,0
|
||||
20250408,123500,9444560,2275,2275,2275,2275,0
|
||||
20250408,123400,9444560,2275,2275,2275,2275,28
|
||||
20250408,123300,9380860,2280,2280,2280,2280,0
|
||||
20250408,123200,9380860,2280,2280,2280,2280,0
|
||||
20250408,123100,9380860,2280,2280,2280,2280,50
|
||||
20250408,123000,9266860,2275,2275,2275,2275,19
|
||||
20250408,122900,9223635,2280,2280,2280,2280,0
|
||||
20250408,122800,9223635,2280,2280,2280,2280,4
|
||||
20250408,122700,9214515,2275,2275,2275,2275,0
|
||||
20250408,122600,9214515,2275,2275,2275,2275,30
|
||||
20250408,122500,9146265,2275,2275,2275,2275,0
|
||||
20250408,122400,9146265,2275,2275,2275,2275,0
|
||||
20250408,122300,9146265,2275,2275,2275,2275,0
|
||||
20250408,122200,9146265,2275,2275,2275,2275,17
|
||||
20250408,122100,9107590,2280,2280,2280,2280,0
|
||||
20250408,122000,9107590,2280,2280,2280,2280,0
|
||||
20250408,121900,9107590,2280,2280,2280,2280,0
|
||||
20250408,121800,9107590,2280,2280,2280,2275,28
|
||||
20250408,121700,9043870,2280,2280,2280,2280,1
|
||||
20250408,121600,9041590,2275,2275,2275,2275,0
|
||||
20250408,121500,9041590,2275,2275,2275,2275,0
|
||||
20250408,121400,9041590,2275,2275,2275,2275,24
|
||||
20250408,121300,8986990,2280,2280,2280,2280,0
|
||||
20250408,121200,8986990,2280,2280,2280,2280,0
|
||||
20250408,121100,8986990,2280,2280,2280,2280,1
|
||||
20250408,121000,8984710,2275,2280,2280,2275,30
|
||||
20250408,120900,8916455,2280,2280,2280,2280,0
|
||||
20250408,120800,8916455,2280,2280,2280,2280,4
|
||||
20250408,120700,8907335,2280,2280,2280,2280,1
|
||||
20250408,120600,8905055,2280,2275,2280,2275,20
|
||||
20250408,120500,8859545,2280,2280,2280,2280,0
|
||||
20250408,120400,8859545,2280,2280,2280,2280,1
|
||||
20250408,120300,8857265,2275,2275,2275,2275,0
|
||||
20250408,120200,8857265,2275,2275,2275,2275,25
|
||||
20250408,120100,8800390,2280,2280,2280,2280,1
|
||||
20250408,120000,8798110,2280,2280,2280,2280,0
|
||||
20250408,115900,8798110,2280,2280,2280,2280,0
|
||||
20250408,115800,8798110,2280,2275,2280,2275,27
|
||||
20250408,115700,8736660,2275,2280,2280,2275,306
|
||||
20250408,115600,8040505,2280,2280,2280,2280,0
|
||||
20250408,115500,8040505,2280,2280,2280,2280,0
|
||||
20250408,115400,8040505,2280,2275,2280,2275,29
|
||||
20250408,115300,7974525,2275,2275,2275,2275,1000
|
||||
20250408,115200,5699525,2280,2280,2280,2280,0
|
||||
20250408,115100,5699525,2280,2280,2280,2280,1
|
||||
20250408,115000,5697245,2275,2275,2275,2275,0
|
||||
20250408,114900,5697245,2275,2280,2280,2275,24
|
||||
20250408,114800,5642620,2280,2280,2280,2280,0
|
||||
20250408,114700,5642620,2280,2280,2280,2280,0
|
||||
20250408,114600,5642620,2280,2280,2280,2280,1
|
||||
20250408,114500,5640340,2275,2280,2280,2275,28
|
||||
20250408,114400,5576635,2280,2280,2280,2280,0
|
||||
20250408,114300,5576635,2280,2280,2280,2280,1
|
||||
20250408,114200,5574355,2280,2280,2280,2280,6
|
||||
20250408,114100,5560675,2275,2275,2275,2275,27
|
||||
20250408,114000,5499250,2280,2280,2280,2280,0
|
||||
20250408,113900,5499250,2280,2280,2280,2280,5
|
||||
20250408,113800,5487850,2275,2275,2275,2275,0
|
||||
20250408,113700,5487850,2275,2275,2275,2275,25
|
||||
20250408,113600,5430975,2280,2280,2280,2280,1
|
||||
20250408,113500,5428695,2275,2275,2275,2275,0
|
||||
20250408,113400,5428695,2275,2275,2275,2275,0
|
||||
20250408,113300,5428695,2275,2280,2280,2275,23
|
||||
20250408,113200,5376365,2275,2275,2275,2275,0
|
||||
20250408,113100,5376365,2275,2275,2275,2275,7
|
||||
20250408,113000,5360440,2280,2280,2280,2280,1
|
||||
20250408,112900,5358160,2275,2280,2280,2275,30
|
||||
20250408,112800,5289895,2280,2280,2280,2280,0
|
||||
20250408,112700,5289895,2280,2280,2280,2280,1
|
||||
20250408,112600,5287615,2275,2275,2275,2275,0
|
||||
20250408,112500,5287615,2275,2275,2275,2275,27
|
||||
20250408,112400,5226190,2275,2275,2275,2275,0
|
||||
20250408,112300,5226190,2275,2275,2275,2275,0
|
||||
20250408,112200,5226190,2275,2275,2275,2275,0
|
||||
20250408,112100,5226190,2275,2275,2275,2275,26
|
||||
20250408,112000,5167040,2275,2275,2275,2275,0
|
||||
20250408,111900,5167040,2275,2275,2275,2275,0
|
||||
20250408,111800,5167040,2275,2275,2275,2275,0
|
||||
20250408,111700,5167040,2275,2275,2275,2275,22
|
||||
20250408,111600,5116990,2275,2275,2275,2275,0
|
||||
20250408,111500,5116990,2275,2275,2275,2275,0
|
||||
20250408,111400,5116990,2275,2275,2275,2275,0
|
||||
20250408,111300,5116990,2275,2275,2275,2275,23
|
||||
20250408,111200,5064665,2275,2275,2275,2275,0
|
||||
20250408,111100,5064665,2275,2275,2275,2275,0
|
||||
20250408,111000,5064665,2275,2275,2275,2275,0
|
||||
20250408,110900,5064665,2275,2275,2275,2275,24
|
||||
20250408,110800,5010065,2275,2275,2275,2275,0
|
||||
20250408,110700,5010065,2275,2275,2275,2275,0
|
||||
20250408,110600,5010065,2275,2275,2275,2275,0
|
||||
20250408,110500,5010065,2275,2275,2275,2275,28
|
||||
20250408,110400,4946365,2275,2275,2275,2275,0
|
||||
20250408,110300,4946365,2275,2275,2275,2275,0
|
||||
20250408,110200,4946365,2275,2275,2275,2275,0
|
||||
20250408,110100,4946365,2275,2275,2275,2275,19
|
||||
20250408,110000,4903140,2275,2275,2275,2275,0
|
||||
20250408,105900,4903140,2275,2275,2275,2275,0
|
||||
20250408,105800,4903140,2275,2275,2275,2275,0
|
||||
20250408,105700,4903140,2275,2275,2275,2275,29
|
||||
20250408,105600,4837165,2275,2275,2275,2275,0
|
||||
20250408,105500,4837165,2275,2275,2275,2275,0
|
||||
20250408,105400,4837165,2275,2275,2275,2275,0
|
||||
20250408,105300,4837165,2275,2275,2275,2275,18
|
||||
20250408,105200,4796215,2275,2275,2275,2275,0
|
||||
20250408,105100,4796215,2275,2275,2275,2275,0
|
||||
20250408,105000,4796215,2275,2275,2275,2275,0
|
||||
20250408,104900,4796215,2275,2275,2275,2275,27
|
||||
20250408,104800,4734790,2280,2280,2280,2280,2
|
||||
20250408,104700,4730230,2275,2275,2275,2275,0
|
||||
20250408,104600,4730230,2275,2275,2275,2275,0
|
||||
20250408,104500,4730230,2275,2275,2275,2275,20
|
||||
20250408,104400,4684730,2275,2275,2275,2275,0
|
||||
20250408,104300,4684730,2275,2275,2275,2275,0
|
||||
20250408,104200,4684730,2275,2275,2275,2275,7
|
||||
20250408,104100,4668805,2280,2280,2280,2280,24
|
||||
20250408,104000,4614085,2275,2275,2275,2275,0
|
||||
20250408,103900,4614085,2275,2275,2275,2275,0
|
||||
20250408,103800,4614085,2275,2275,2275,2275,0
|
||||
20250408,103700,4614085,2275,2275,2275,2275,21
|
||||
20250408,103600,4566310,2280,2280,2280,2280,100
|
||||
20250408,103500,4338310,2280,2280,2280,2280,101
|
||||
20250408,103400,4108030,2280,2280,2280,2280,101
|
||||
20250408,103300,3877750,2275,2275,2275,2275,25
|
||||
20250408,103200,3820875,2280,2280,2280,2280,0
|
||||
20250408,103100,3820875,2280,2280,2280,2280,0
|
||||
20250408,103000,3820875,2280,2280,2280,2280,0
|
||||
20250408,102900,3820875,2280,2280,2280,2280,0
|
||||
20250408,102800,3820875,2280,2280,2280,2280,0
|
||||
20250408,102700,3820875,2280,2280,2280,2280,0
|
||||
20250408,102600,3820875,2280,2280,2280,2280,0
|
||||
20250408,102500,3820875,2280,2275,2280,2275,38
|
||||
20250408,102400,3734385,2275,2275,2275,2275,0
|
||||
20250408,102300,3734385,2275,2275,2275,2275,0
|
||||
20250408,102200,3734385,2275,2275,2275,2275,0
|
||||
20250408,102100,3734385,2275,2275,2275,2275,18
|
||||
20250408,102000,3693435,2275,2275,2275,2275,0
|
||||
20250408,101900,3693435,2275,2275,2275,2275,0
|
||||
20250408,101800,3693435,2275,2275,2275,2275,0
|
||||
20250408,101700,3693435,2275,2275,2275,2275,24
|
||||
20250408,101600,3638835,2275,2275,2275,2275,0
|
||||
20250408,101500,3638835,2275,2275,2275,2275,0
|
||||
20250408,101400,3638835,2275,2275,2275,2275,0
|
||||
20250408,101300,3638835,2275,2275,2275,2275,23
|
||||
20250408,101200,3586510,2275,2275,2275,2275,0
|
||||
20250408,101100,3586510,2275,2275,2275,2275,0
|
||||
20250408,101000,3586510,2275,2275,2275,2275,0
|
||||
20250408,100900,3586510,2275,2275,2275,2275,26
|
||||
20250408,100800,3527360,2275,2275,2275,2275,0
|
||||
20250408,100700,3527360,2275,2275,2275,2275,0
|
||||
20250408,100600,3527360,2275,2275,2275,2275,0
|
||||
20250408,100500,3527360,2275,2275,2275,2275,21
|
||||
20250408,100400,3479585,2275,2275,2275,2275,40
|
||||
20250408,100300,3388585,2275,2275,2275,2275,0
|
||||
20250408,100200,3388585,2275,2275,2275,2275,0
|
||||
20250408,100100,3388585,2275,2275,2275,2275,42
|
||||
20250408,100000,3293035,2275,2275,2275,2275,0
|
||||
20250408,095900,3293035,2275,2275,2275,2275,0
|
||||
20250408,095800,3293035,2275,2275,2275,2275,0
|
||||
20250408,095700,3293035,2275,2275,2275,2275,0
|
||||
20250408,095600,3293035,2275,2275,2275,2275,0
|
||||
20250408,095500,3293035,2275,2275,2275,2275,0
|
||||
20250408,095400,3293035,2275,2275,2275,2275,0
|
||||
20250408,095300,3293035,2275,2275,2275,2275,0
|
||||
20250408,095200,3293035,2275,2275,2275,2275,0
|
||||
20250408,095100,3293035,2275,2275,2275,2275,333
|
||||
20250408,095000,2535460,2275,2275,2275,2275,0
|
||||
20250408,094900,2535460,2275,2275,2275,2275,0
|
||||
20250408,094800,2535460,2275,2275,2275,2275,7
|
||||
20250408,094700,2519535,2280,2280,2280,2280,2
|
||||
20250408,094600,2514975,2280,2280,2280,2280,0
|
||||
20250408,094500,2514975,2280,2280,2280,2280,0
|
||||
20250408,094400,2514975,2280,2280,2280,2280,0
|
||||
20250408,094300,2514975,2280,2280,2280,2280,3
|
||||
20250408,094200,2508135,2285,2285,2285,2285,2
|
||||
20250408,094100,2503565,2280,2285,2285,2280,3
|
||||
20250408,094000,2496720,2285,2285,2285,2285,1
|
||||
20250408,093900,2494435,2280,2280,2280,2280,5
|
||||
20250408,093800,2483035,2275,2290,2290,2275,1001
|
||||
20250408,093700,205705,2290,2290,2290,2290,3
|
||||
20250408,093600,198835,2290,2290,2290,2290,3
|
||||
20250408,093500,191965,2290,2290,2290,2290,4
|
||||
20250408,093400,182805,2290,2290,2290,2290,1
|
||||
20250408,093300,180515,2290,2290,2290,2290,3
|
||||
20250408,093200,173645,2290,2290,2290,2290,2
|
||||
20250408,093100,169065,2290,2290,2290,2290,2
|
||||
20250408,093000,164485,2290,2290,2290,2290,3
|
||||
20250408,092900,157615,2290,2290,2290,2290,3
|
||||
20250408,092800,150745,2290,2290,2290,2290,1
|
||||
20250408,092700,148455,2290,2290,2290,2290,3
|
||||
20250408,092600,141585,2290,2290,2290,2290,3
|
||||
20250408,092500,134715,2290,2290,2290,2290,3
|
||||
20250408,092400,127845,2290,2290,2290,2290,2
|
||||
20250408,092300,123265,2290,2290,2290,2290,4
|
||||
20250408,092200,114105,2290,2290,2290,2290,1
|
||||
20250408,092100,111815,2290,2290,2290,2290,1
|
||||
20250408,092000,109525,2285,2285,2285,2285,3
|
||||
20250408,091900,102670,2285,2285,2285,2285,2
|
||||
20250408,091800,98100,2285,2285,2285,2285,3
|
||||
20250408,091700,91245,2285,2285,2285,2285,3
|
||||
20250408,091600,84390,2285,2285,2285,2285,0
|
||||
20250408,091500,84390,2285,2285,2285,2285,3
|
||||
20250408,091400,77535,2285,2285,2285,2285,3
|
||||
20250408,091300,70680,2285,2285,2285,2285,3
|
||||
20250408,091200,63825,2285,2285,2285,2285,2
|
||||
20250408,091100,59255,2285,2280,2285,2280,3
|
||||
20250408,091000,52410,2280,2280,2280,2280,1
|
||||
20250408,090900,50130,2280,2280,2280,2280,1
|
||||
20250408,090800,47850,2280,2280,2280,2280,3
|
||||
20250408,090700,41010,2280,2280,2280,2280,2
|
||||
20250408,090600,36450,2280,2280,2280,2280,2
|
||||
20250408,090500,31890,2280,2280,2280,2280,1
|
||||
20250408,090400,29610,2280,2280,2280,2280,3
|
||||
20250408,090300,22770,2275,2275,2275,2275,1
|
||||
20250408,090200,20495,2275,2275,2275,2275,3
|
||||
20250408,090100,13670,2275,2275,2275,2275,2
|
||||
20250408,090000,9120,2280,2280,2280,2280,4
|
||||
|
Reference in New Issue
Block a user