Update 2025-04-08 2740 candle_min
This commit is contained in:
580
010040/min/candle-20250408.csv
Normal file
580
010040/min/candle-20250408.csv
Normal file
@@ -0,0 +1,580 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183800,59094470,2190,2190,2190,2190,684
|
||||
20250408,183700,59094470,2190,2190,2190,2190,0
|
||||
20250408,183600,59094470,2190,2190,2190,2190,0
|
||||
20250408,183500,59094470,2190,2190,2190,2190,0
|
||||
20250408,183400,59094470,2190,2190,2190,2190,0
|
||||
20250408,183300,59094470,2190,2190,2190,2190,0
|
||||
20250408,183200,59094470,2190,2190,2190,2190,0
|
||||
20250408,183100,59094470,2190,2190,2190,2190,0
|
||||
20250408,183000,59094470,2190,2190,2190,2190,0
|
||||
20250408,182900,59094470,2190,2190,2190,2190,0
|
||||
20250408,182800,59094470,2190,2190,2190,2190,0
|
||||
20250408,182700,59094470,2190,2190,2190,2190,0
|
||||
20250408,182600,59094470,2190,2190,2190,2190,0
|
||||
20250408,182500,59094470,2190,2190,2190,2190,0
|
||||
20250408,182400,59094470,2190,2190,2190,2190,0
|
||||
20250408,182300,59094470,2190,2190,2190,2190,0
|
||||
20250408,182200,59094470,2190,2190,2190,2190,0
|
||||
20250408,182100,59094470,2190,2190,2190,2190,0
|
||||
20250408,182000,59094470,2190,2190,2190,2190,0
|
||||
20250408,181900,59094470,2190,2190,2190,2190,0
|
||||
20250408,181800,59094470,2190,2190,2190,2190,0
|
||||
20250408,181700,59094470,2190,2190,2190,2190,0
|
||||
20250408,181600,59094470,2190,2190,2190,2190,0
|
||||
20250408,181500,59094470,2190,2190,2190,2190,0
|
||||
20250408,181400,59094470,2190,2190,2190,2190,0
|
||||
20250408,181300,59094470,2190,2190,2190,2190,0
|
||||
20250408,181200,59094470,2190,2190,2190,2190,0
|
||||
20250408,181100,59094470,2190,2190,2190,2190,0
|
||||
20250408,181000,59094470,2190,2190,2190,2190,0
|
||||
20250408,180900,59094470,2190,2190,2190,2190,0
|
||||
20250408,180800,59094470,2190,2190,2190,2190,684
|
||||
20250408,180700,59094470,2190,2190,2190,2190,0
|
||||
20250408,180600,59094470,2190,2190,2190,2190,0
|
||||
20250408,180500,59094470,2190,2190,2190,2190,0
|
||||
20250408,180400,59094470,2190,2190,2190,2190,0
|
||||
20250408,180300,59094470,2190,2190,2190,2190,0
|
||||
20250408,180200,59094470,2190,2190,2190,2190,0
|
||||
20250408,180100,59094470,2190,2190,2190,2190,0
|
||||
20250408,180000,59094470,2190,2190,2190,2190,0
|
||||
20250408,175900,59094470,2190,2190,2190,2190,0
|
||||
20250408,175800,59094470,2190,2190,2190,2190,0
|
||||
20250408,175700,59094470,2190,2190,2190,2190,0
|
||||
20250408,175600,59094470,2190,2190,2190,2190,0
|
||||
20250408,175500,59094470,2190,2190,2190,2190,0
|
||||
20250408,175400,59094470,2190,2190,2190,2190,0
|
||||
20250408,175300,59094470,2190,2190,2190,2190,0
|
||||
20250408,175200,59094470,2190,2190,2190,2190,0
|
||||
20250408,175100,59094470,2190,2190,2190,2190,0
|
||||
20250408,175000,59094470,2190,2190,2190,2190,0
|
||||
20250408,174900,59094470,2190,2190,2190,2190,0
|
||||
20250408,174800,59094470,2190,2190,2190,2190,0
|
||||
20250408,174700,59094470,2190,2190,2190,2190,0
|
||||
20250408,174600,59094470,2190,2190,2190,2190,0
|
||||
20250408,174500,59094470,2190,2190,2190,2190,0
|
||||
20250408,174400,59094470,2190,2190,2190,2190,0
|
||||
20250408,174300,59094470,2190,2190,2190,2190,0
|
||||
20250408,174200,59094470,2190,2190,2190,2190,0
|
||||
20250408,174100,59094470,2190,2190,2190,2190,0
|
||||
20250408,174000,59094470,2190,2190,2190,2190,0
|
||||
20250408,173900,59094470,2190,2190,2190,2190,0
|
||||
20250408,173800,59094470,2190,2190,2190,2190,684
|
||||
20250408,173700,59094470,2190,2190,2190,2190,0
|
||||
20250408,173600,59094470,2190,2190,2190,2190,0
|
||||
20250408,173500,59094470,2190,2190,2190,2190,0
|
||||
20250408,173400,59094470,2190,2190,2190,2190,0
|
||||
20250408,173300,59094470,2190,2190,2190,2190,0
|
||||
20250408,173200,59094470,2190,2190,2190,2190,0
|
||||
20250408,173100,59094470,2190,2190,2190,2190,0
|
||||
20250408,173000,59094470,2190,2190,2190,2190,0
|
||||
20250408,172900,59094470,2190,2190,2190,2190,0
|
||||
20250408,172800,59094470,2190,2190,2190,2190,0
|
||||
20250408,172700,59094470,2190,2190,2190,2190,0
|
||||
20250408,172600,59094470,2190,2190,2190,2190,0
|
||||
20250408,172500,59094470,2190,2190,2190,2190,0
|
||||
20250408,172400,59094470,2190,2190,2190,2190,0
|
||||
20250408,172300,59094470,2190,2190,2190,2190,0
|
||||
20250408,172200,59094470,2190,2190,2190,2190,0
|
||||
20250408,172100,59094470,2190,2190,2190,2190,0
|
||||
20250408,172000,59094470,2190,2190,2190,2190,0
|
||||
20250408,171900,59094470,2190,2190,2190,2190,0
|
||||
20250408,171800,59094470,2190,2190,2190,2190,0
|
||||
20250408,171700,59094470,2190,2190,2190,2190,0
|
||||
20250408,171600,59094470,2190,2190,2190,2190,0
|
||||
20250408,171500,59094470,2190,2190,2190,2190,0
|
||||
20250408,171400,59094470,2190,2190,2190,2190,0
|
||||
20250408,171300,59094470,2190,2190,2190,2190,0
|
||||
20250408,171200,59094470,2190,2190,2190,2190,0
|
||||
20250408,171100,59094470,2190,2190,2190,2190,0
|
||||
20250408,171000,59094470,2190,2190,2190,2190,0
|
||||
20250408,170900,59094470,2190,2190,2190,2190,0
|
||||
20250408,170800,59094470,2190,2190,2190,2190,684
|
||||
20250408,170700,59094470,2190,2190,2190,2190,0
|
||||
20250408,170600,59094470,2190,2190,2190,2190,0
|
||||
20250408,170500,59094470,2190,2190,2190,2190,0
|
||||
20250408,170400,59094470,2190,2190,2190,2190,0
|
||||
20250408,170300,59094470,2190,2190,2190,2190,0
|
||||
20250408,170200,59094470,2190,2190,2190,2190,0
|
||||
20250408,170100,59094470,2190,2190,2190,2190,0
|
||||
20250408,170000,59094470,2190,2190,2190,2190,0
|
||||
20250408,165900,59094470,2190,2190,2190,2190,0
|
||||
20250408,165800,59094470,2190,2190,2190,2190,0
|
||||
20250408,165700,59094470,2190,2190,2190,2190,0
|
||||
20250408,165600,59094470,2190,2190,2190,2190,0
|
||||
20250408,165500,59094470,2190,2190,2190,2190,0
|
||||
20250408,165400,59094470,2190,2190,2190,2190,0
|
||||
20250408,165300,59094470,2190,2190,2190,2190,0
|
||||
20250408,165200,59094470,2190,2190,2190,2190,0
|
||||
20250408,165100,59094470,2190,2190,2190,2190,0
|
||||
20250408,165000,59094470,2190,2190,2190,2190,0
|
||||
20250408,164900,59094470,2190,2190,2190,2190,0
|
||||
20250408,164800,59094470,2190,2190,2190,2190,0
|
||||
20250408,164700,59094470,2190,2190,2190,2190,0
|
||||
20250408,164600,59094470,2190,2190,2190,2190,0
|
||||
20250408,164500,59094470,2190,2190,2190,2190,0
|
||||
20250408,164400,59094470,2190,2190,2190,2190,0
|
||||
20250408,164300,59094470,2190,2190,2190,2190,0
|
||||
20250408,164200,59094470,2190,2190,2190,2190,0
|
||||
20250408,164100,59094470,2190,2190,2190,2190,0
|
||||
20250408,164000,59094470,2190,2190,2190,2190,0
|
||||
20250408,163900,59094470,2190,2190,2190,2190,0
|
||||
20250408,163800,59094470,2190,2190,2190,2190,684
|
||||
20250408,163700,59094470,2190,2190,2190,2190,0
|
||||
20250408,163600,59094470,2190,2190,2190,2190,0
|
||||
20250408,163500,59094470,2190,2190,2190,2190,0
|
||||
20250408,163400,59094470,2190,2190,2190,2190,0
|
||||
20250408,163300,59094470,2190,2190,2190,2190,0
|
||||
20250408,163200,59094470,2190,2190,2190,2190,0
|
||||
20250408,163100,59094470,2190,2190,2190,2190,0
|
||||
20250408,163000,59094470,2190,2190,2190,2190,0
|
||||
20250408,162900,59094470,2190,2190,2190,2190,0
|
||||
20250408,162800,59094470,2190,2190,2190,2190,0
|
||||
20250408,162700,59094470,2190,2190,2190,2190,0
|
||||
20250408,162600,59094470,2190,2190,2190,2190,0
|
||||
20250408,162500,59094470,2190,2190,2190,2190,0
|
||||
20250408,162400,59094470,2190,2190,2190,2190,0
|
||||
20250408,162300,59094470,2190,2190,2190,2190,0
|
||||
20250408,162200,59094470,2190,2190,2190,2190,0
|
||||
20250408,162100,59094470,2190,2190,2190,2190,0
|
||||
20250408,162000,59094470,2190,2190,2190,2190,0
|
||||
20250408,161900,59094470,2190,2190,2190,2190,0
|
||||
20250408,161800,59094470,2190,2190,2190,2190,0
|
||||
20250408,161700,59094470,2190,2190,2190,2190,0
|
||||
20250408,161600,59094470,2190,2190,2190,2190,0
|
||||
20250408,161500,59094470,2190,2190,2190,2190,0
|
||||
20250408,161400,59094470,2190,2190,2190,2190,0
|
||||
20250408,161300,59094470,2190,2190,2190,2190,0
|
||||
20250408,161200,59094470,2190,2190,2190,2190,0
|
||||
20250408,161100,59094470,2190,2190,2190,2190,0
|
||||
20250408,161000,59094470,2190,2190,2190,2190,0
|
||||
20250408,160900,59094470,2190,2190,2190,2190,0
|
||||
20250408,160800,59094470,2190,2190,2190,2190,684
|
||||
20250408,160700,59094470,2190,2190,2190,2190,0
|
||||
20250408,160600,59094470,2190,2190,2190,2190,0
|
||||
20250408,160500,59094470,2190,2190,2190,2190,0
|
||||
20250408,160400,59094470,2190,2190,2190,2190,0
|
||||
20250408,160300,59094470,2190,2190,2190,2190,0
|
||||
20250408,160200,59094470,2190,2190,2190,2190,0
|
||||
20250408,160100,59094470,2190,2190,2190,2190,0
|
||||
20250408,160000,59094470,2190,2190,2190,2190,0
|
||||
20250408,155900,59094470,2190,2190,2190,2190,0
|
||||
20250408,155800,59094470,2190,2190,2190,2190,0
|
||||
20250408,155700,59094470,2190,2190,2190,2190,0
|
||||
20250408,155600,59094470,2190,2190,2190,2190,0
|
||||
20250408,155500,59094470,2190,2190,2190,2190,0
|
||||
20250408,155400,59094470,2190,2190,2190,2190,0
|
||||
20250408,155300,59094470,2190,2190,2190,2190,0
|
||||
20250408,155200,59094470,2190,2190,2190,2190,0
|
||||
20250408,155100,59094470,2190,2190,2190,2190,0
|
||||
20250408,155000,59094470,2190,2190,2190,2190,0
|
||||
20250408,154900,59094470,2190,2190,2190,2190,0
|
||||
20250408,154800,59094470,2190,2190,2190,2190,0
|
||||
20250408,154700,59094470,2190,2190,2190,2190,0
|
||||
20250408,154600,59094470,2190,2190,2190,2190,0
|
||||
20250408,154500,59094470,2190,2190,2190,2190,0
|
||||
20250408,154400,59094470,2190,2190,2190,2190,0
|
||||
20250408,154300,59094470,2190,2190,2190,2190,0
|
||||
20250408,154200,59094470,2190,2190,2190,2190,0
|
||||
20250408,154100,59094470,2190,2190,2190,2190,0
|
||||
20250408,154000,59094470,2190,2190,2190,2190,0
|
||||
20250408,153900,59094470,2190,2190,2190,2190,0
|
||||
20250408,153800,59094470,2190,2190,2190,2190,684
|
||||
20250408,153700,59094470,2190,2190,2190,2190,0
|
||||
20250408,153600,59094470,2190,2190,2190,2190,0
|
||||
20250408,153500,59094470,2190,2190,2190,2190,0
|
||||
20250408,153400,59094470,2190,2190,2190,2190,0
|
||||
20250408,153300,59094470,2190,2190,2190,2190,0
|
||||
20250408,153200,59094470,2190,2190,2190,2190,0
|
||||
20250408,153100,59094470,2190,2190,2190,2190,0
|
||||
20250408,153000,59094470,2190,2190,2190,2190,684
|
||||
20250408,152900,57596510,2150,2150,2150,2150,0
|
||||
20250408,152800,57596510,2150,2150,2150,2150,0
|
||||
20250408,152700,57596510,2150,2150,2150,2150,0
|
||||
20250408,152600,57596510,2150,2150,2150,2150,0
|
||||
20250408,152500,57596510,2150,2150,2150,2150,0
|
||||
20250408,152400,57596510,2150,2150,2150,2150,0
|
||||
20250408,152300,57596510,2150,2150,2150,2150,0
|
||||
20250408,152200,57596510,2150,2150,2150,2150,0
|
||||
20250408,152100,57596510,2150,2150,2150,2150,0
|
||||
20250408,152000,57596510,2150,2150,2150,2150,0
|
||||
20250408,151900,57596510,2150,2185,2185,2150,407
|
||||
20250408,151800,56720320,2185,2185,2185,2185,0
|
||||
20250408,151700,56720320,2185,2185,2185,2185,0
|
||||
20250408,151600,56720320,2185,2185,2185,2185,0
|
||||
20250408,151500,56720320,2185,2185,2185,2185,0
|
||||
20250408,151400,56720320,2185,2180,2185,2180,10
|
||||
20250408,151300,56698480,2180,2180,2180,2180,0
|
||||
20250408,151200,56698480,2180,2180,2180,2180,50
|
||||
20250408,151100,56589480,2180,2180,2180,2180,0
|
||||
20250408,151000,56589480,2180,2180,2180,2180,0
|
||||
20250408,150900,56589480,2180,2180,2180,2180,0
|
||||
20250408,150800,56589480,2180,2180,2180,2180,0
|
||||
20250408,150700,56589480,2180,2180,2180,2180,7
|
||||
20250408,150600,56574220,2165,2180,2180,2165,101
|
||||
20250408,150500,56355540,2185,2185,2185,2185,0
|
||||
20250408,150400,56355540,2185,2185,2185,2185,0
|
||||
20250408,150300,56355540,2185,2185,2185,2185,11
|
||||
20250408,150200,56331505,2170,2180,2185,2170,69
|
||||
20250408,150100,56181220,2180,2180,2180,2180,0
|
||||
20250408,150000,56181220,2180,2185,2185,2180,203
|
||||
20250408,145900,55737680,2185,2185,2185,2185,0
|
||||
20250408,145800,55737680,2185,2185,2185,2185,87
|
||||
20250408,145700,55547585,2185,2185,2185,2185,3
|
||||
20250408,145600,55541030,2185,2185,2185,2185,0
|
||||
20250408,145500,55541030,2185,2180,2185,2180,392
|
||||
20250408,145400,54684720,2185,2185,2185,2185,61
|
||||
20250408,145300,54551435,2185,2185,2185,2185,27
|
||||
20250408,145200,54492440,2185,2185,2185,2185,0
|
||||
20250408,145100,54492440,2185,2185,2185,2185,0
|
||||
20250408,145000,54492440,2185,2185,2185,2185,91
|
||||
20250408,144900,54293605,2180,2180,2180,2180,1
|
||||
20250408,144800,54291425,2185,2185,2185,2185,0
|
||||
20250408,144700,54291425,2185,2185,2185,2185,0
|
||||
20250408,144600,54291425,2185,2185,2185,2185,0
|
||||
20250408,144500,54291425,2185,2185,2185,2185,0
|
||||
20250408,144400,54291425,2185,2185,2185,2185,0
|
||||
20250408,144300,54291425,2185,2185,2185,2185,0
|
||||
20250408,144200,54291425,2185,2185,2185,2185,0
|
||||
20250408,144100,54291425,2185,2185,2185,2185,0
|
||||
20250408,144000,54291425,2185,2185,2185,2185,0
|
||||
20250408,143900,54291425,2185,2170,2185,2170,170
|
||||
20250408,143800,53922495,2170,2170,2170,2170,0
|
||||
20250408,143700,53922495,2170,2170,2170,2170,0
|
||||
20250408,143600,53922495,2170,2170,2170,2170,0
|
||||
20250408,143500,53922495,2170,2170,2170,2170,0
|
||||
20250408,143400,53922495,2170,2170,2170,2170,100
|
||||
20250408,143300,53705495,2170,2170,2170,2170,0
|
||||
20250408,143200,53705495,2170,2170,2170,2170,0
|
||||
20250408,143100,53705495,2170,2170,2170,2170,223
|
||||
20250408,143000,53221585,2175,2175,2175,2175,19
|
||||
20250408,142900,53180260,2180,2180,2180,2180,64
|
||||
20250408,142800,53040740,2180,2180,2180,2180,0
|
||||
20250408,142700,53040740,2180,2180,2180,2180,0
|
||||
20250408,142600,53040740,2180,2180,2180,2180,0
|
||||
20250408,142500,53040740,2180,2180,2180,2180,0
|
||||
20250408,142400,53040740,2180,2180,2180,2180,61
|
||||
20250408,142300,52907760,2180,2180,2180,2180,0
|
||||
20250408,142200,52907760,2180,2180,2180,2180,0
|
||||
20250408,142100,52907760,2180,2180,2180,2180,0
|
||||
20250408,142000,52907760,2180,2180,2180,2180,0
|
||||
20250408,141900,52907760,2180,2180,2180,2180,60
|
||||
20250408,141800,52776960,2180,2180,2180,2180,0
|
||||
20250408,141700,52776960,2180,2180,2180,2180,0
|
||||
20250408,141600,52776960,2180,2180,2180,2180,0
|
||||
20250408,141500,52776960,2180,2180,2180,2180,100
|
||||
20250408,141400,52558960,2180,2180,2180,2180,61
|
||||
20250408,141300,52425980,2180,2180,2180,2180,0
|
||||
20250408,141200,52425980,2180,2180,2180,2180,0
|
||||
20250408,141100,52425980,2180,2180,2180,2180,0
|
||||
20250408,141000,52425980,2180,2180,2180,2180,0
|
||||
20250408,140900,52425980,2180,2180,2180,2180,61
|
||||
20250408,140800,52293000,2180,2180,2180,2180,0
|
||||
20250408,140700,52293000,2180,2180,2180,2180,0
|
||||
20250408,140600,52293000,2180,2180,2180,2180,0
|
||||
20250408,140500,52293000,2180,2180,2180,2180,0
|
||||
20250408,140400,52293000,2180,2180,2180,2180,60
|
||||
20250408,140300,52162200,2180,2180,2180,2180,0
|
||||
20250408,140200,52162200,2180,2180,2180,2180,1
|
||||
20250408,140100,52160020,2180,2180,2180,2180,0
|
||||
20250408,140000,52160020,2180,2180,2180,2180,0
|
||||
20250408,135900,52160020,2180,2180,2180,2180,61
|
||||
20250408,135800,52027040,2180,2180,2180,2180,0
|
||||
20250408,135700,52027040,2180,2180,2180,2180,0
|
||||
20250408,135600,52027040,2180,2180,2180,2180,4
|
||||
20250408,135500,52018320,2185,2185,2185,2185,0
|
||||
20250408,135400,52018320,2185,2185,2185,2185,61
|
||||
20250408,135300,51885035,2185,2185,2185,2185,0
|
||||
20250408,135200,51885035,2185,2185,2185,2185,0
|
||||
20250408,135100,51885035,2185,2185,2185,2185,10
|
||||
20250408,135000,51863185,2180,2180,2180,2180,0
|
||||
20250408,134900,51863185,2180,2180,2185,2180,72
|
||||
20250408,134800,51705925,2185,2185,2185,2185,0
|
||||
20250408,134700,51705925,2185,2185,2185,2185,0
|
||||
20250408,134600,51705925,2185,2185,2185,2185,0
|
||||
20250408,134500,51705925,2185,2185,2185,2185,0
|
||||
20250408,134400,51705925,2185,2185,2185,2185,61
|
||||
20250408,134300,51572640,2180,2180,2180,2180,0
|
||||
20250408,134200,51572640,2180,2180,2180,2180,0
|
||||
20250408,134100,51572640,2180,2180,2180,2180,0
|
||||
20250408,134000,51572640,2180,2180,2180,2180,25
|
||||
20250408,133900,51518140,2180,2180,2180,2180,8
|
||||
20250408,133800,51500700,2180,2180,2180,2180,12
|
||||
20250408,133700,51474540,2180,2180,2180,2180,0
|
||||
20250408,133600,51474540,2180,2180,2180,2180,0
|
||||
20250408,133500,51474540,2180,2180,2180,2180,0
|
||||
20250408,133400,51474540,2180,2180,2180,2180,8
|
||||
20250408,133300,51457100,2185,2185,2185,2185,60
|
||||
20250408,133200,51326000,2185,2185,2185,2185,0
|
||||
20250408,133100,51326000,2185,2185,2185,2185,0
|
||||
20250408,133000,51326000,2185,2185,2185,2185,0
|
||||
20250408,132900,51326000,2185,2185,2185,2185,0
|
||||
20250408,132800,51326000,2185,2185,2185,2185,61
|
||||
20250408,132700,51192715,2180,2180,2180,2180,0
|
||||
20250408,132600,51192715,2180,2180,2180,2180,0
|
||||
20250408,132500,51192715,2180,2180,2180,2180,0
|
||||
20250408,132400,51192715,2180,2180,2180,2180,32
|
||||
20250408,132300,51122955,2185,2185,2185,2185,61
|
||||
20250408,132200,50989670,2185,2185,2185,2185,0
|
||||
20250408,132100,50989670,2185,2185,2185,2185,0
|
||||
20250408,132000,50989670,2185,2185,2185,2185,22
|
||||
20250408,131900,50941600,2180,2180,2180,2180,0
|
||||
20250408,131800,50941600,2180,2180,2180,2180,20
|
||||
20250408,131700,50898000,2180,2180,2180,2180,0
|
||||
20250408,131600,50898000,2180,2180,2180,2180,11
|
||||
20250408,131500,50874020,2180,2180,2180,2180,0
|
||||
20250408,131400,50874020,2180,2180,2180,2180,64
|
||||
20250408,131300,50734500,2185,2185,2185,2185,61
|
||||
20250408,131200,50601215,2185,2185,2185,2185,0
|
||||
20250408,131100,50601215,2185,2185,2185,2185,0
|
||||
20250408,131000,50601215,2185,2185,2185,2185,0
|
||||
20250408,130900,50601215,2185,2185,2185,2185,1
|
||||
20250408,130800,50599030,2185,2185,2185,2185,61
|
||||
20250408,130700,50465745,2190,2190,2190,2190,0
|
||||
20250408,130600,50465745,2190,2190,2190,2190,0
|
||||
20250408,130500,50465745,2190,2185,2190,2185,75
|
||||
20250408,130400,50301850,2180,2185,2185,2180,32
|
||||
20250408,130300,50231945,2185,2190,2190,2185,97
|
||||
20250408,130200,50019675,2190,2190,2190,2190,0
|
||||
20250408,130100,50019675,2190,2190,2190,2190,0
|
||||
20250408,130000,50019675,2190,2190,2190,2190,0
|
||||
20250408,125900,50019675,2190,2190,2190,2190,0
|
||||
20250408,125800,50019675,2190,2190,2190,2190,0
|
||||
20250408,125700,50019675,2190,2190,2190,2190,0
|
||||
20250408,125600,50019675,2190,2190,2190,2190,228
|
||||
20250408,125500,49520355,2190,2190,2190,2190,0
|
||||
20250408,125400,49520355,2190,2190,2190,2190,0
|
||||
20250408,125300,49520355,2190,2190,2190,2190,22
|
||||
20250408,125200,49472175,2190,2185,2190,2180,1080
|
||||
20250408,125100,47112185,2190,2190,2190,2190,107
|
||||
20250408,125000,46877855,2190,2190,2190,2190,0
|
||||
20250408,124900,46877855,2190,2190,2190,2190,1
|
||||
20250408,124800,46875665,2195,2195,2195,2195,60
|
||||
20250408,124700,46743965,2195,2195,2195,2195,0
|
||||
20250408,124600,46743965,2195,2195,2195,2195,0
|
||||
20250408,124500,46743965,2195,2195,2195,2195,0
|
||||
20250408,124400,46743965,2195,2195,2195,2195,25
|
||||
20250408,124300,46689090,2195,2195,2195,2195,61
|
||||
20250408,124200,46555195,2190,2190,2190,2190,0
|
||||
20250408,124100,46555195,2190,2190,2190,2190,0
|
||||
20250408,124000,46555195,2190,2190,2190,2190,0
|
||||
20250408,123900,46555195,2190,2190,2190,2190,7
|
||||
20250408,123800,46539865,2190,2190,2190,2190,0
|
||||
20250408,123700,46539865,2190,2190,2190,2190,0
|
||||
20250408,123600,46539865,2190,2190,2190,2190,0
|
||||
20250408,123500,46539865,2190,2190,2190,2190,0
|
||||
20250408,123400,46539865,2190,2190,2190,2190,0
|
||||
20250408,123300,46539865,2190,2195,2195,2190,61
|
||||
20250408,123200,46405975,2195,2195,2195,2195,0
|
||||
20250408,123100,46405975,2195,2195,2195,2195,0
|
||||
20250408,123000,46405975,2195,2195,2195,2195,0
|
||||
20250408,122900,46405975,2195,2195,2195,2195,0
|
||||
20250408,122800,46405975,2195,2195,2195,2195,61
|
||||
20250408,122700,46272080,2195,2195,2195,2195,0
|
||||
20250408,122600,46272080,2195,2195,2195,2195,0
|
||||
20250408,122500,46272080,2195,2195,2195,2195,0
|
||||
20250408,122400,46272080,2195,2195,2195,2195,0
|
||||
20250408,122300,46272080,2195,2195,2195,2195,61
|
||||
20250408,122200,46138185,2195,2195,2195,2195,0
|
||||
20250408,122100,46138185,2195,2195,2195,2195,0
|
||||
20250408,122000,46138185,2195,2195,2195,2195,0
|
||||
20250408,121900,46138185,2195,2195,2195,2195,0
|
||||
20250408,121800,46138185,2195,2195,2195,2195,0
|
||||
20250408,121700,46138185,2195,2195,2195,2195,60
|
||||
20250408,121600,46006485,2195,2195,2195,2195,0
|
||||
20250408,121500,46006485,2195,2195,2195,2195,0
|
||||
20250408,121400,46006485,2195,2195,2195,2195,0
|
||||
20250408,121300,46006485,2195,2195,2195,2195,0
|
||||
20250408,121200,46006485,2195,2195,2195,2195,61
|
||||
20250408,121100,45872590,2190,2190,2190,2190,0
|
||||
20250408,121000,45872590,2190,2190,2190,2190,0
|
||||
20250408,120900,45872590,2190,2190,2190,2190,0
|
||||
20250408,120800,45872590,2190,2190,2190,2190,15
|
||||
20250408,120700,45839740,2195,2190,2195,2190,91
|
||||
20250408,120600,45640145,2190,2190,2190,2190,0
|
||||
20250408,120500,45640145,2190,2190,2190,2190,2
|
||||
20250408,120400,45635765,2195,2195,2195,2195,0
|
||||
20250408,120300,45635765,2195,2195,2195,2195,0
|
||||
20250408,120200,45635765,2195,2195,2195,2195,60
|
||||
20250408,120100,45504065,2190,2190,2190,2190,0
|
||||
20250408,120000,45504065,2190,2190,2190,2190,0
|
||||
20250408,115900,45504065,2190,2195,2195,2190,48
|
||||
20250408,115800,45398920,2190,2190,2190,2190,24
|
||||
20250408,115700,45346360,2195,2195,2195,2195,61
|
||||
20250408,115600,45212465,2195,2195,2195,2195,0
|
||||
20250408,115500,45212465,2195,2195,2195,2195,0
|
||||
20250408,115400,45212465,2195,2195,2195,2195,39
|
||||
20250408,115300,45126860,2195,2195,2195,2195,30
|
||||
20250408,115200,45061010,2195,2195,2195,2195,83
|
||||
20250408,115100,44878825,2200,2200,2200,2200,0
|
||||
20250408,115000,44878825,2200,2200,2200,2200,0
|
||||
20250408,114900,44878825,2200,2195,2200,2195,12
|
||||
20250408,114800,44852430,2195,2195,2195,2195,0
|
||||
20250408,114700,44852430,2195,2195,2195,2195,60
|
||||
20250408,114600,44720730,2195,2195,2195,2195,61
|
||||
20250408,114500,44586835,2200,2200,2200,2200,0
|
||||
20250408,114400,44586835,2200,2200,2200,2200,0
|
||||
20250408,114300,44586835,2200,2200,2200,2200,263
|
||||
20250408,114200,44008235,2195,2195,2195,2195,0
|
||||
20250408,114100,44008235,2195,2195,2195,2195,0
|
||||
20250408,114000,44008235,2195,2195,2195,2195,0
|
||||
20250408,113900,44008235,2195,2195,2195,2195,759
|
||||
20250408,113800,42342230,2195,2195,2195,2195,20
|
||||
20250408,113700,42298330,2190,2190,2195,2190,111
|
||||
20250408,113600,42054935,2195,2195,2195,2195,0
|
||||
20250408,113500,42054935,2195,2195,2195,2195,1
|
||||
20250408,113400,42052740,2195,2195,2195,2195,0
|
||||
20250408,113300,42052740,2195,2195,2195,2195,0
|
||||
20250408,113200,42052740,2195,2195,2195,2195,60
|
||||
20250408,113100,41921040,2190,2190,2190,2190,0
|
||||
20250408,113000,41921040,2190,2190,2190,2190,0
|
||||
20250408,112900,41921040,2190,2195,2195,2190,18
|
||||
20250408,112800,41881535,2190,2190,2190,2190,0
|
||||
20250408,112700,41881535,2190,2190,2190,2190,10
|
||||
20250408,112600,41859635,2190,2190,2190,2190,0
|
||||
20250408,112500,41859635,2190,2190,2190,2190,1
|
||||
20250408,112400,41857445,2195,2195,2195,2195,0
|
||||
20250408,112300,41857445,2195,2195,2195,2195,0
|
||||
20250408,112200,41857445,2195,2195,2195,2195,61
|
||||
20250408,112100,41723550,2195,2195,2195,2195,0
|
||||
20250408,112000,41723550,2195,2195,2195,2195,9
|
||||
20250408,111900,41703795,2195,2195,2195,2195,0
|
||||
20250408,111800,41703795,2195,2195,2195,2195,0
|
||||
20250408,111700,41703795,2195,2195,2195,2195,60
|
||||
20250408,111600,41572095,2195,2195,2195,2195,0
|
||||
20250408,111500,41572095,2195,2195,2195,2195,0
|
||||
20250408,111400,41572095,2195,2195,2195,2195,0
|
||||
20250408,111300,41572095,2195,2195,2195,2195,79
|
||||
20250408,111200,41398690,2200,2200,2200,2200,61
|
||||
20250408,111100,41264490,2220,2220,2220,2220,0
|
||||
20250408,111000,41264490,2220,2195,2220,2195,660
|
||||
20250408,110900,39812470,2195,2195,2195,2195,2
|
||||
20250408,110800,39808080,2200,2200,2200,2200,0
|
||||
20250408,110700,39808080,2200,2200,2200,2200,71
|
||||
20250408,110600,39651880,2200,2200,2200,2200,0
|
||||
20250408,110500,39651880,2200,2200,2200,2200,0
|
||||
20250408,110400,39651880,2200,2200,2200,2200,0
|
||||
20250408,110300,39651880,2200,2205,2205,2200,1344
|
||||
20250408,110200,36694780,2200,2200,2200,2200,0
|
||||
20250408,110100,36694780,2200,2215,2220,2200,116
|
||||
20250408,110000,36439150,2200,2200,2210,2200,1245
|
||||
20250408,105900,33700000,2200,2200,2200,2200,2
|
||||
20250408,105800,33695600,2200,2200,2200,2200,3137
|
||||
20250408,105700,26794200,2200,2195,2200,2195,1489
|
||||
20250408,105600,23524600,2195,2190,2195,2190,110
|
||||
20250408,105500,23283655,2185,2177,2185,2177,3972
|
||||
20250408,105400,14610422,2177,2177,2177,2177,0
|
||||
20250408,105300,14610422,2177,2177,2177,2177,0
|
||||
20250408,105200,14610422,2177,2177,2177,2177,0
|
||||
20250408,105100,14610422,2177,2177,2177,2177,61
|
||||
20250408,105000,14477625,2177,2177,2177,2177,0
|
||||
20250408,104900,14477625,2177,2177,2177,2177,0
|
||||
20250408,104800,14477625,2177,2177,2177,2177,0
|
||||
20250408,104700,14477625,2177,2177,2177,2177,0
|
||||
20250408,104600,14477625,2177,2177,2177,2177,60
|
||||
20250408,104500,14347005,2177,2177,2177,2177,0
|
||||
20250408,104400,14347005,2177,2177,2177,2177,0
|
||||
20250408,104300,14347005,2177,2177,2177,2177,0
|
||||
20250408,104200,14347005,2177,2177,2177,2177,10
|
||||
20250408,104100,14325235,2177,2177,2177,2177,61
|
||||
20250408,104000,14192438,2177,2177,2177,2177,0
|
||||
20250408,103900,14192438,2177,2177,2177,2177,0
|
||||
20250408,103800,14192438,2177,2177,2177,2177,0
|
||||
20250408,103700,14192438,2177,2177,2177,2177,0
|
||||
20250408,103600,14192438,2177,2177,2177,2177,61
|
||||
20250408,103500,14059641,2177,2177,2177,2177,0
|
||||
20250408,103400,14059641,2177,2177,2177,2177,0
|
||||
20250408,103300,14059641,2177,2177,2177,2177,0
|
||||
20250408,103200,14059641,2177,2177,2177,2177,0
|
||||
20250408,103100,14059641,2177,2177,2177,2177,60
|
||||
20250408,103000,13929021,2177,2177,2177,2177,0
|
||||
20250408,102900,13929021,2177,2177,2177,2177,0
|
||||
20250408,102800,13929021,2177,2177,2177,2177,0
|
||||
20250408,102700,13929021,2177,2177,2177,2177,7
|
||||
20250408,102600,13913782,2177,2177,2177,2177,61
|
||||
20250408,102500,13780985,2180,2180,2180,2180,0
|
||||
20250408,102400,13780985,2180,2180,2180,2180,0
|
||||
20250408,102300,13780985,2180,2180,2180,2180,0
|
||||
20250408,102200,13780985,2180,2180,2180,2180,0
|
||||
20250408,102100,13780985,2180,2180,2180,2180,61
|
||||
20250408,102000,13648005,2180,2180,2180,2180,0
|
||||
20250408,101900,13648005,2180,2180,2180,2180,0
|
||||
20250408,101800,13648005,2180,2180,2180,2180,0
|
||||
20250408,101700,13648005,2180,2180,2180,2180,0
|
||||
20250408,101600,13648005,2180,2180,2180,2180,67
|
||||
20250408,101500,13501945,2175,2180,2180,2175,100
|
||||
20250408,101400,13283950,2180,2180,2180,2180,0
|
||||
20250408,101300,13283950,2180,2180,2180,2180,0
|
||||
20250408,101200,13283950,2180,2180,2180,2175,401
|
||||
20250408,101100,12411270,2180,2180,2180,2180,61
|
||||
20250408,101000,12278290,2180,2180,2180,2180,0
|
||||
20250408,100900,12278290,2180,2180,2180,2180,0
|
||||
20250408,100800,12278290,2180,2180,2180,2180,0
|
||||
20250408,100700,12278290,2180,2180,2180,2180,4
|
||||
20250408,100600,12269570,2175,2180,2180,2175,68
|
||||
20250408,100500,12121370,2175,2175,2175,2175,0
|
||||
20250408,100400,12121370,2175,2175,2175,2175,0
|
||||
20250408,100300,12121370,2175,2175,2175,2175,0
|
||||
20250408,100200,12121370,2175,2175,2175,2175,0
|
||||
20250408,100100,12121370,2175,2175,2175,2175,61
|
||||
20250408,100000,11988695,2180,2170,2180,2170,120
|
||||
20250408,095900,11727605,2180,2180,2180,2180,500
|
||||
20250408,095800,10637605,2180,2175,2180,2175,3
|
||||
20250408,095700,10631075,2175,2175,2175,2175,0
|
||||
20250408,095600,10631075,2175,2175,2175,2175,0
|
||||
20250408,095500,10631075,2175,2175,2175,2175,0
|
||||
20250408,095400,10631075,2175,2170,2175,2170,554
|
||||
20250408,095300,9426150,2175,2175,2175,2175,0
|
||||
20250408,095200,9426150,2175,2175,2175,2175,0
|
||||
20250408,095100,9426150,2175,2175,2175,2175,0
|
||||
20250408,095000,9426150,2175,2175,2175,2175,0
|
||||
20250408,094900,9426150,2175,2175,2175,2175,0
|
||||
20250408,094800,9426150,2175,2175,2175,2175,0
|
||||
20250408,094700,9426150,2175,2160,2175,2145,33
|
||||
20250408,094600,9355100,2165,2165,2165,2165,20
|
||||
20250408,094500,9311800,2170,2170,2170,2170,26
|
||||
20250408,094400,9255380,2175,2175,2175,2175,0
|
||||
20250408,094300,9255380,2175,2175,2175,2175,0
|
||||
20250408,094200,9255380,2175,2175,2175,2175,0
|
||||
20250408,094100,9255380,2175,2175,2175,2175,0
|
||||
20250408,094000,9255380,2175,2175,2175,2175,55
|
||||
20250408,093900,9135755,2165,2165,2165,2165,0
|
||||
20250408,093800,9135755,2165,2165,2165,2165,0
|
||||
20250408,093700,9135755,2165,2165,2165,2165,0
|
||||
20250408,093600,9135755,2165,2165,2165,2165,4
|
||||
20250408,093500,9127095,2170,2170,2170,2170,0
|
||||
20250408,093400,9127095,2170,2170,2170,2170,1
|
||||
20250408,093300,9124925,2175,2175,2175,2175,0
|
||||
20250408,093200,9124925,2175,2175,2175,2175,0
|
||||
20250408,093100,9124925,2175,2175,2175,2175,0
|
||||
20250408,093000,9124925,2175,2175,2175,2175,0
|
||||
20250408,092900,9124925,2175,2175,2175,2175,0
|
||||
20250408,092800,9124925,2175,2175,2175,2175,30
|
||||
20250408,092700,9059675,2175,2175,2175,2175,0
|
||||
20250408,092600,9059675,2175,2175,2175,2175,130
|
||||
20250408,092500,8776925,2175,2175,2175,2175,0
|
||||
20250408,092400,8776925,2175,2175,2175,2175,0
|
||||
20250408,092300,8776925,2175,2175,2175,2175,0
|
||||
20250408,092200,8776925,2175,2175,2175,2175,0
|
||||
20250408,092100,8776925,2175,2175,2175,2175,3
|
||||
20250408,092000,8770400,2160,2170,2170,2160,4
|
||||
20250408,091900,8761745,2185,2185,2185,2185,0
|
||||
20250408,091800,8761745,2185,2185,2185,2185,0
|
||||
20250408,091700,8761745,2185,2185,2185,2185,0
|
||||
20250408,091600,8761745,2185,2185,2185,2185,0
|
||||
20250408,091500,8761745,2185,2175,2185,2175,5
|
||||
20250408,091400,8750860,2175,2185,2185,2175,71
|
||||
20250408,091300,8595735,2185,2180,2185,2180,90
|
||||
20250408,091200,8399505,2180,2170,2180,2170,30
|
||||
20250408,091100,8334265,2150,2150,2150,2150,0
|
||||
20250408,091000,8334265,2150,2155,2155,2150,114
|
||||
20250408,090900,8088675,2195,2180,2195,2095,1481
|
||||
20250408,090800,4929980,2200,2200,2200,2200,100
|
||||
20250408,090700,4709980,2200,2195,2200,2195,100
|
||||
20250408,090600,4490465,2195,2160,2195,2155,853
|
||||
20250408,090500,2632025,2180,2165,2180,2155,237
|
||||
20250408,090400,2117305,2160,2175,2175,2155,19
|
||||
20250408,090300,2076190,2175,2150,2175,2150,145
|
||||
20250408,090200,1762710,2150,2140,2150,2140,383
|
||||
20250408,090100,942920,2140,2130,2140,2130,35
|
||||
20250408,090000,868295,2130,2115,2130,2115,410
|
||||
|
Reference in New Issue
Block a user