Update 2025-04-08 2740 candle_min
This commit is contained in:
589
017000/min/candle-20250408.csv
Normal file
589
017000/min/candle-20250408.csv
Normal file
@@ -0,0 +1,589 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184700,530612802,2930,2930,2930,2930,192
|
||||
20250408,184600,530612802,2930,2930,2930,2930,0
|
||||
20250408,184500,530612802,2930,2930,2930,2930,0
|
||||
20250408,184400,530612802,2930,2930,2930,2930,0
|
||||
20250408,184300,530612802,2930,2930,2930,2930,0
|
||||
20250408,184200,530612802,2930,2930,2930,2930,0
|
||||
20250408,184100,530612802,2930,2930,2930,2930,0
|
||||
20250408,184000,530612802,2930,2930,2930,2930,0
|
||||
20250408,183900,530612802,2930,2930,2930,2930,0
|
||||
20250408,183800,530612802,2930,2930,2930,2930,0
|
||||
20250408,183700,530612802,2930,2930,2930,2930,0
|
||||
20250408,183600,530612802,2930,2930,2930,2930,0
|
||||
20250408,183500,530612802,2930,2930,2930,2930,0
|
||||
20250408,183400,530612802,2930,2930,2930,2930,0
|
||||
20250408,183300,530612802,2930,2930,2930,2930,0
|
||||
20250408,183200,530612802,2930,2930,2930,2930,0
|
||||
20250408,183100,530612802,2930,2930,2930,2930,0
|
||||
20250408,183000,530612802,2930,2930,2930,2930,0
|
||||
20250408,182900,530612802,2930,2930,2930,2930,0
|
||||
20250408,182800,530612802,2930,2930,2930,2930,0
|
||||
20250408,182700,530612802,2930,2930,2930,2930,0
|
||||
20250408,182600,530612802,2930,2930,2930,2930,0
|
||||
20250408,182500,530612802,2930,2930,2930,2930,0
|
||||
20250408,182400,530612802,2930,2930,2930,2930,0
|
||||
20250408,182300,530612802,2930,2930,2930,2930,0
|
||||
20250408,182200,530612802,2930,2930,2930,2930,0
|
||||
20250408,182100,530612802,2930,2930,2930,2930,0
|
||||
20250408,182000,530612802,2930,2930,2930,2930,0
|
||||
20250408,181900,530612802,2930,2930,2930,2930,0
|
||||
20250408,181800,530612802,2930,2930,2930,2930,0
|
||||
20250408,181700,530612802,2930,2930,2930,2930,192
|
||||
20250408,181600,530612802,2930,2930,2930,2930,0
|
||||
20250408,181500,530612802,2930,2930,2930,2930,0
|
||||
20250408,181400,530612802,2930,2930,2930,2930,0
|
||||
20250408,181300,530612802,2930,2930,2930,2930,0
|
||||
20250408,181200,530612802,2930,2930,2930,2930,0
|
||||
20250408,181100,530612802,2930,2930,2930,2930,0
|
||||
20250408,181000,530612802,2930,2930,2930,2930,0
|
||||
20250408,180900,530612802,2930,2930,2930,2930,0
|
||||
20250408,180800,530612802,2930,2930,2930,2930,0
|
||||
20250408,180700,530612802,2930,2930,2930,2930,0
|
||||
20250408,180600,530612802,2930,2930,2930,2930,0
|
||||
20250408,180500,530612802,2930,2930,2930,2930,0
|
||||
20250408,180400,530612802,2930,2930,2930,2930,0
|
||||
20250408,180300,530612802,2930,2930,2930,2930,0
|
||||
20250408,180200,530612802,2930,2930,2930,2930,0
|
||||
20250408,180100,530612802,2930,2930,2930,2930,0
|
||||
20250408,180000,530612802,2930,2930,2930,2930,0
|
||||
20250408,175900,530612802,2930,2930,2930,2930,0
|
||||
20250408,175800,530612802,2930,2930,2930,2930,0
|
||||
20250408,175700,530612802,2930,2930,2930,2930,0
|
||||
20250408,175600,530612802,2930,2930,2930,2930,0
|
||||
20250408,175500,530612802,2930,2930,2930,2930,0
|
||||
20250408,175400,530612802,2930,2930,2930,2930,0
|
||||
20250408,175300,530612802,2930,2930,2930,2930,0
|
||||
20250408,175200,530612802,2930,2930,2930,2930,0
|
||||
20250408,175100,530612802,2930,2930,2930,2930,0
|
||||
20250408,175000,530612802,2930,2930,2930,2930,0
|
||||
20250408,174900,530612802,2930,2930,2930,2930,0
|
||||
20250408,174800,530612802,2930,2930,2930,2930,0
|
||||
20250408,174700,530612802,2930,2930,2930,2930,192
|
||||
20250408,174600,530612802,2930,2930,2930,2930,0
|
||||
20250408,174500,530612802,2930,2930,2930,2930,0
|
||||
20250408,174400,530612802,2930,2930,2930,2930,0
|
||||
20250408,174300,530612802,2930,2930,2930,2930,0
|
||||
20250408,174200,530612802,2930,2930,2930,2930,0
|
||||
20250408,174100,530612802,2930,2930,2930,2930,0
|
||||
20250408,174000,530612802,2930,2930,2930,2930,0
|
||||
20250408,173900,530612802,2930,2930,2930,2930,0
|
||||
20250408,173800,530612802,2930,2930,2930,2930,0
|
||||
20250408,173700,530612802,2930,2930,2930,2930,0
|
||||
20250408,173600,530612802,2930,2930,2930,2930,0
|
||||
20250408,173500,530612802,2930,2930,2930,2930,0
|
||||
20250408,173400,530612802,2930,2930,2930,2930,0
|
||||
20250408,173300,530612802,2930,2930,2930,2930,0
|
||||
20250408,173200,530612802,2930,2930,2930,2930,0
|
||||
20250408,173100,530612802,2930,2930,2930,2930,0
|
||||
20250408,173000,530612802,2930,2930,2930,2930,0
|
||||
20250408,172900,530612802,2930,2930,2930,2930,0
|
||||
20250408,172800,530612802,2930,2930,2930,2930,0
|
||||
20250408,172700,530612802,2930,2930,2930,2930,0
|
||||
20250408,172600,530612802,2930,2930,2930,2930,0
|
||||
20250408,172500,530612802,2930,2930,2930,2930,0
|
||||
20250408,172400,530612802,2930,2930,2930,2930,0
|
||||
20250408,172300,530612802,2930,2930,2930,2930,0
|
||||
20250408,172200,530612802,2930,2930,2930,2930,0
|
||||
20250408,172100,530612802,2930,2930,2930,2930,0
|
||||
20250408,172000,530612802,2930,2930,2930,2930,0
|
||||
20250408,171900,530612802,2930,2930,2930,2930,0
|
||||
20250408,171800,530612802,2930,2930,2930,2930,0
|
||||
20250408,171700,530612802,2930,2930,2930,2930,192
|
||||
20250408,171600,530612802,2930,2930,2930,2930,0
|
||||
20250408,171500,530612802,2930,2930,2930,2930,0
|
||||
20250408,171400,530612802,2930,2930,2930,2930,0
|
||||
20250408,171300,530612802,2930,2930,2930,2930,0
|
||||
20250408,171200,530612802,2930,2930,2930,2930,0
|
||||
20250408,171100,530612802,2930,2930,2930,2930,0
|
||||
20250408,171000,530612802,2930,2930,2930,2930,0
|
||||
20250408,170900,530612802,2930,2930,2930,2930,0
|
||||
20250408,170800,530612802,2930,2930,2930,2930,0
|
||||
20250408,170700,530612802,2930,2930,2930,2930,0
|
||||
20250408,170600,530612802,2930,2930,2930,2930,0
|
||||
20250408,170500,530612802,2930,2930,2930,2930,0
|
||||
20250408,170400,530612802,2930,2930,2930,2930,0
|
||||
20250408,170300,530612802,2930,2930,2930,2930,0
|
||||
20250408,170200,530612802,2930,2930,2930,2930,0
|
||||
20250408,170100,530612802,2930,2930,2930,2930,0
|
||||
20250408,170000,530612802,2930,2930,2930,2930,0
|
||||
20250408,165900,530612802,2930,2930,2930,2930,0
|
||||
20250408,165800,530612802,2930,2930,2930,2930,0
|
||||
20250408,165700,530612802,2930,2930,2930,2930,0
|
||||
20250408,165600,530612802,2930,2930,2930,2930,0
|
||||
20250408,165500,530612802,2930,2930,2930,2930,0
|
||||
20250408,165400,530612802,2930,2930,2930,2930,0
|
||||
20250408,165300,530612802,2930,2930,2930,2930,0
|
||||
20250408,165200,530612802,2930,2930,2930,2930,0
|
||||
20250408,165100,530612802,2930,2930,2930,2930,0
|
||||
20250408,165000,530612802,2930,2930,2930,2930,0
|
||||
20250408,164900,530612802,2930,2930,2930,2930,0
|
||||
20250408,164800,530612802,2930,2930,2930,2930,0
|
||||
20250408,164700,530612802,2930,2930,2930,2930,192
|
||||
20250408,164600,530612802,2930,2930,2930,2930,0
|
||||
20250408,164500,530612802,2930,2930,2930,2930,0
|
||||
20250408,164400,530612802,2930,2930,2930,2930,0
|
||||
20250408,164300,530612802,2930,2930,2930,2930,0
|
||||
20250408,164200,530612802,2930,2930,2930,2930,0
|
||||
20250408,164100,530612802,2930,2930,2930,2930,0
|
||||
20250408,164000,530612802,2930,2930,2930,2930,0
|
||||
20250408,163900,530612802,2930,2930,2930,2930,0
|
||||
20250408,163800,530612802,2930,2930,2930,2930,0
|
||||
20250408,163700,530612802,2930,2930,2930,2930,0
|
||||
20250408,163600,530612802,2930,2930,2930,2930,0
|
||||
20250408,163500,530612802,2930,2930,2930,2930,0
|
||||
20250408,163400,530612802,2930,2930,2930,2930,0
|
||||
20250408,163300,530612802,2930,2930,2930,2930,0
|
||||
20250408,163200,530612802,2930,2930,2930,2930,0
|
||||
20250408,163100,530612802,2930,2930,2930,2930,0
|
||||
20250408,163000,530612802,2930,2930,2930,2930,0
|
||||
20250408,162900,530612802,2930,2930,2930,2930,0
|
||||
20250408,162800,530612802,2930,2930,2930,2930,0
|
||||
20250408,162700,530612802,2930,2930,2930,2930,0
|
||||
20250408,162600,530612802,2930,2930,2930,2930,0
|
||||
20250408,162500,530612802,2930,2930,2930,2930,0
|
||||
20250408,162400,530612802,2930,2930,2930,2930,0
|
||||
20250408,162300,530612802,2930,2930,2930,2930,0
|
||||
20250408,162200,530612802,2930,2930,2930,2930,0
|
||||
20250408,162100,530612802,2930,2930,2930,2930,0
|
||||
20250408,162000,530612802,2930,2930,2930,2930,0
|
||||
20250408,161900,530612802,2930,2930,2930,2930,0
|
||||
20250408,161800,530612802,2930,2930,2930,2930,0
|
||||
20250408,161700,530612802,2930,2930,2930,2930,192
|
||||
20250408,161600,530612802,2930,2930,2930,2930,0
|
||||
20250408,161500,530612802,2930,2930,2930,2930,0
|
||||
20250408,161400,530612802,2930,2930,2930,2930,0
|
||||
20250408,161300,530612802,2930,2930,2930,2930,0
|
||||
20250408,161200,530612802,2930,2930,2930,2930,0
|
||||
20250408,161100,530612802,2930,2930,2930,2930,0
|
||||
20250408,161000,530612802,2930,2930,2930,2930,0
|
||||
20250408,160900,530612802,2930,2930,2930,2930,0
|
||||
20250408,160800,530612802,2930,2930,2930,2930,0
|
||||
20250408,160700,530612802,2930,2930,2930,2930,0
|
||||
20250408,160600,530612802,2930,2930,2930,2930,0
|
||||
20250408,160500,530612802,2930,2930,2930,2930,0
|
||||
20250408,160400,530612802,2930,2930,2930,2930,0
|
||||
20250408,160300,530612802,2930,2930,2930,2930,0
|
||||
20250408,160200,530612802,2930,2930,2930,2930,0
|
||||
20250408,160100,530612802,2930,2930,2930,2930,0
|
||||
20250408,160000,530612802,2930,2930,2930,2930,0
|
||||
20250408,155900,530612802,2930,2930,2930,2930,0
|
||||
20250408,155800,530612802,2930,2930,2930,2930,0
|
||||
20250408,155700,530612802,2930,2930,2930,2930,0
|
||||
20250408,155600,530612802,2930,2930,2930,2930,0
|
||||
20250408,155500,530612802,2930,2930,2930,2930,0
|
||||
20250408,155400,530612802,2930,2930,2930,2930,0
|
||||
20250408,155300,530612802,2930,2930,2930,2930,0
|
||||
20250408,155200,530612802,2930,2930,2930,2930,0
|
||||
20250408,155100,530612802,2930,2930,2930,2930,0
|
||||
20250408,155000,530612802,2930,2930,2930,2930,0
|
||||
20250408,154900,530612802,2930,2930,2930,2930,0
|
||||
20250408,154800,530612802,2930,2930,2930,2930,0
|
||||
20250408,154700,530612802,2930,2930,2930,2930,192
|
||||
20250408,154600,530612802,2930,2930,2930,2930,0
|
||||
20250408,154500,530612802,2930,2930,2930,2930,0
|
||||
20250408,154400,530612802,2930,2930,2930,2930,0
|
||||
20250408,154300,530612802,2930,2930,2930,2930,0
|
||||
20250408,154200,530612802,2930,2930,2930,2930,0
|
||||
20250408,154100,530612802,2930,2930,2930,2930,0
|
||||
20250408,154000,530612802,2930,2930,2930,2930,0
|
||||
20250408,153900,530612802,2930,2930,2930,2930,0
|
||||
20250408,153800,530612802,2930,2930,2930,2930,0
|
||||
20250408,153700,530612802,2930,2930,2930,2930,0
|
||||
20250408,153600,530612802,2930,2930,2930,2930,0
|
||||
20250408,153500,530612802,2930,2930,2930,2930,0
|
||||
20250408,153400,530612802,2930,2930,2930,2930,0
|
||||
20250408,153300,530612802,2930,2930,2930,2930,0
|
||||
20250408,153200,530612802,2930,2930,2930,2930,0
|
||||
20250408,153100,530612802,2930,2930,2930,2930,0
|
||||
20250408,153000,530612802,2930,2930,2930,2930,192
|
||||
20250408,152900,530050242,2925,2925,2925,2925,0
|
||||
20250408,152800,530050242,2925,2925,2925,2925,0
|
||||
20250408,152700,530050242,2925,2925,2925,2925,0
|
||||
20250408,152600,530050242,2925,2925,2925,2925,0
|
||||
20250408,152500,530050242,2925,2925,2925,2925,0
|
||||
20250408,152400,530050242,2925,2925,2925,2925,0
|
||||
20250408,152300,530050242,2925,2925,2925,2925,0
|
||||
20250408,152200,530050242,2925,2925,2925,2925,0
|
||||
20250408,152100,530050242,2925,2925,2925,2925,0
|
||||
20250408,152000,530050242,2925,2925,2925,2925,0
|
||||
20250408,151900,530050242,2925,2925,2925,2925,182
|
||||
20250408,151800,529517892,2925,2925,2925,2925,0
|
||||
20250408,151700,529517892,2925,2925,2925,2925,180
|
||||
20250408,151600,528991392,2925,2925,2925,2925,185
|
||||
20250408,151500,528450267,2920,2935,2935,2920,623
|
||||
20250408,151400,526630537,2935,2945,2945,2935,689
|
||||
20250408,151300,524606782,2945,2945,2945,2945,92
|
||||
20250408,151200,524335842,2945,2945,2945,2945,191
|
||||
20250408,151100,523773347,2945,2950,2960,2945,2388
|
||||
20250408,151000,516725905,2945,2942,2945,2942,1999
|
||||
20250408,150900,510840863,2942,2945,2945,2942,1444
|
||||
20250408,150800,506592015,2942,2942,2942,2942,0
|
||||
20250408,150700,506592015,2942,2942,2942,2942,287
|
||||
20250408,150600,505747661,2942,2942,2942,2942,36
|
||||
20250408,150500,505641749,2942,2930,2942,2930,155
|
||||
20250408,150400,505186704,2930,2930,2930,2930,0
|
||||
20250408,150300,505186704,2930,2930,2930,2930,793
|
||||
20250408,150200,502863214,2930,2930,2930,2930,0
|
||||
20250408,150100,502863214,2930,2930,2930,2930,0
|
||||
20250408,150000,502863214,2930,2930,2930,2930,0
|
||||
20250408,145900,502863214,2930,2930,2930,2930,52
|
||||
20250408,145800,502710854,2920,2920,2920,2920,3
|
||||
20250408,145700,502702094,2925,2925,2925,2925,0
|
||||
20250408,145600,502702094,2925,2925,2925,2925,10
|
||||
20250408,145500,502672844,2930,2930,2930,2930,1
|
||||
20250408,145400,502669914,2920,2920,2920,2920,3
|
||||
20250408,145300,502661154,2920,2920,2920,2920,0
|
||||
20250408,145200,502661154,2920,2920,2920,2920,550
|
||||
20250408,145100,501055154,2915,2915,2915,2915,258
|
||||
20250408,145000,500303084,2925,2925,2925,2925,2
|
||||
20250408,144900,500297234,2925,2925,2925,2925,2
|
||||
20250408,144800,500291384,2915,2915,2915,2915,0
|
||||
20250408,144700,500291384,2915,2915,2915,2915,0
|
||||
20250408,144600,500291384,2915,2915,2915,2915,800
|
||||
20250408,144500,497959384,2915,2915,2915,2915,0
|
||||
20250408,144400,497959384,2915,2915,2915,2910,45
|
||||
20250408,144300,497828334,2925,2925,2925,2925,10
|
||||
20250408,144200,497799084,2915,2927,2927,2915,202
|
||||
20250408,144100,497210230,2930,2945,2945,2930,15
|
||||
20250408,144000,497166265,2945,2925,2945,2910,416
|
||||
20250408,143900,495945730,2920,2910,2920,2910,406
|
||||
20250408,143800,494762570,2910,2910,2910,2910,95
|
||||
20250408,143700,494486120,2905,2920,2920,2905,414
|
||||
20250408,143600,493281650,2935,2935,2935,2935,0
|
||||
20250408,143500,493281650,2935,2940,2940,2895,7826
|
||||
20250408,143400,470390830,2945,2945,2945,2945,993
|
||||
20250408,143300,467466445,2945,2950,2950,2945,766
|
||||
20250408,143200,465210495,2945,2940,2945,2940,1852
|
||||
20250408,143100,459759220,2940,2940,2940,2940,0
|
||||
20250408,143000,459759220,2940,2940,2940,2940,144
|
||||
20250408,142900,459335860,2940,2940,2940,2940,378
|
||||
20250408,142800,458224540,2930,2930,2930,2930,935
|
||||
20250408,142700,455484990,2930,2930,2930,2930,1
|
||||
20250408,142600,455482060,2930,2925,2930,2925,21
|
||||
20250408,142500,455420630,2925,2925,2925,2925,60
|
||||
20250408,142400,455245130,2925,2925,2925,2925,40
|
||||
20250408,142300,455128130,2925,2925,2925,2925,295
|
||||
20250408,142200,454265255,2925,2930,2930,2920,486
|
||||
20250408,142100,452843800,2925,2925,2925,2925,624
|
||||
20250408,142000,451018600,2925,2925,2925,2925,20
|
||||
20250408,141900,450960100,2925,2925,2925,2925,0
|
||||
20250408,141800,450960100,2925,2925,2925,2920,154
|
||||
20250408,141700,450510150,2925,2925,2925,2925,434
|
||||
20250408,141600,449240700,2920,2925,2925,2920,631
|
||||
20250408,141500,447397895,2925,2920,2925,2920,155
|
||||
20250408,141400,446944795,2920,2920,2920,2920,0
|
||||
20250408,141300,446944795,2920,2920,2920,2920,102
|
||||
20250408,141200,446646955,2920,2920,2920,2920,148
|
||||
20250408,141100,446214795,2920,2925,2925,2920,145
|
||||
20250408,141000,445790680,2925,2925,2925,2925,358
|
||||
20250408,140900,444743530,2905,2910,2910,2905,2310
|
||||
20250408,140800,438032690,2910,2905,2910,2905,144
|
||||
20250408,140700,437614265,2905,2905,2905,2905,18
|
||||
20250408,140600,437561975,2905,2910,2910,2905,278
|
||||
20250408,140500,436754240,2915,2915,2915,2910,322
|
||||
20250408,140400,435817110,2915,2915,2915,2915,377
|
||||
20250408,140300,434718155,2915,2920,2920,2915,511
|
||||
20250408,140200,433228570,2920,2920,2920,2920,98
|
||||
20250408,140100,432942410,2920,2920,2920,2920,38
|
||||
20250408,140000,432831450,2920,2920,2920,2920,0
|
||||
20250408,135900,432831450,2920,2920,2920,2920,0
|
||||
20250408,135800,432831450,2920,2920,2920,2920,0
|
||||
20250408,135700,432831450,2920,2910,2920,2910,35
|
||||
20250408,135600,432729510,2910,2910,2910,2910,25
|
||||
20250408,135500,432656760,2910,2935,2935,2905,2649
|
||||
20250408,135400,424926965,2935,2945,2945,2935,306
|
||||
20250408,135300,424027215,2940,2940,2940,2940,899
|
||||
20250408,135200,421384155,2935,2925,2935,2925,102
|
||||
20250408,135100,421084795,2920,2920,2920,2920,19
|
||||
20250408,135000,421029315,2925,2925,2925,2925,0
|
||||
20250408,134900,421029315,2925,2925,2925,2925,500
|
||||
20250408,134800,419566815,2920,2920,2920,2920,400
|
||||
20250408,134700,418398815,2915,2920,2920,2915,25
|
||||
20250408,134600,418325920,2940,2955,2955,2925,121
|
||||
20250408,134500,417971380,2965,2940,2965,2940,1437
|
||||
20250408,134400,413727605,2945,2940,2945,2940,700
|
||||
20250408,134300,411669175,2910,2910,2910,2910,74
|
||||
20250408,134200,411453835,2905,2905,2905,2905,10
|
||||
20250408,134100,411424785,2900,2900,2900,2900,17
|
||||
20250408,134000,411375485,2900,2900,2900,2900,424
|
||||
20250408,133900,410145885,2895,2895,2895,2895,20
|
||||
20250408,133800,410087985,2895,2895,2895,2895,200
|
||||
20250408,133700,409508985,2895,2900,2900,2895,1560
|
||||
20250408,133600,404988415,2900,2905,2905,2900,423
|
||||
20250408,133500,403760825,2905,2910,2910,2905,661
|
||||
20250408,133400,401840245,2920,2920,2920,2920,0
|
||||
20250408,133300,401840245,2920,2920,2920,2920,0
|
||||
20250408,133200,401840245,2920,2920,2920,2920,400
|
||||
20250408,133100,400672245,2915,2920,2920,2915,500
|
||||
20250408,133000,399214700,2915,2915,2915,2915,81
|
||||
20250408,132900,398978585,2915,2935,2955,2915,2720
|
||||
20250408,132800,391040020,2925,2935,2935,2925,97
|
||||
20250408,132700,390755525,2965,2965,2965,2935,450
|
||||
20250408,132600,389425680,2975,2975,2975,2975,3
|
||||
20250408,132500,389416755,2980,2935,2980,2935,1029
|
||||
20250408,132400,386376085,2930,2935,2935,2930,9
|
||||
20250408,132300,386349690,2935,2935,2935,2935,4
|
||||
20250408,132200,386337950,2930,2930,2930,2930,0
|
||||
20250408,132100,386337950,2930,2930,2930,2930,18
|
||||
20250408,132000,386285210,2935,2935,2935,2935,92
|
||||
20250408,131900,386015190,2935,2935,2935,2935,0
|
||||
20250408,131800,386015190,2935,2935,2935,2935,0
|
||||
20250408,131700,386015190,2935,2935,2935,2935,0
|
||||
20250408,131600,386015190,2935,2935,2935,2935,0
|
||||
20250408,131500,386015190,2935,2935,2935,2935,19
|
||||
20250408,131400,385959425,2940,2940,2940,2940,354
|
||||
20250408,131300,384918665,2940,2940,2940,2940,0
|
||||
20250408,131200,384918665,2940,2925,2940,2925,110
|
||||
20250408,131100,384595415,2925,2925,2925,2925,250
|
||||
20250408,131000,383864165,2925,2930,2930,2920,2200
|
||||
20250408,130900,377437305,2925,2940,2950,2925,238
|
||||
20250408,130800,376738520,2940,2935,2955,2935,1818
|
||||
20250408,130700,371391030,2935,2935,2935,2935,0
|
||||
20250408,130600,371391030,2935,2935,2935,2935,0
|
||||
20250408,130500,371391030,2935,2940,2940,2935,34
|
||||
20250408,130400,371291190,2940,2940,2940,2940,528
|
||||
20250408,130300,369738870,2940,2940,2945,2940,511
|
||||
20250408,130200,368236335,2935,2965,2965,2935,51
|
||||
20250408,130100,368085150,2955,2940,2980,2930,2358
|
||||
20250408,130000,361114565,2940,2935,2940,2930,494
|
||||
20250408,125900,359666270,2935,2935,2950,2935,675
|
||||
20250408,125800,357684995,2950,2960,2960,2950,673
|
||||
20250408,125700,355696660,2960,2935,2980,2935,11188
|
||||
20250408,125600,322524840,2940,2920,2940,2915,3623
|
||||
20250408,125500,311933760,2920,2890,2920,2890,5557
|
||||
20250408,125400,295796575,2880,2880,2880,2880,0
|
||||
20250408,125300,295796575,2880,2880,2880,2880,0
|
||||
20250408,125200,295796575,2880,2880,2880,2880,49
|
||||
20250408,125100,295655455,2880,2880,2880,2880,100
|
||||
20250408,125000,295367455,2875,2880,2880,2875,81
|
||||
20250408,124900,295134435,2880,2880,2880,2880,0
|
||||
20250408,124800,295134435,2880,2880,2880,2880,0
|
||||
20250408,124700,295134435,2880,2880,2880,2880,0
|
||||
20250408,124600,295134435,2880,2880,2880,2880,242
|
||||
20250408,124500,294437475,2895,2895,2895,2895,0
|
||||
20250408,124400,294437475,2895,2880,2895,2880,52
|
||||
20250408,124300,294287535,2895,2895,2895,2895,0
|
||||
20250408,124200,294287535,2895,2895,2895,2895,0
|
||||
20250408,124100,294287535,2895,2895,2895,2895,5
|
||||
20250408,124000,294273060,2895,2895,2895,2895,0
|
||||
20250408,123900,294273060,2895,2895,2895,2895,58
|
||||
20250408,123800,294105150,2895,2895,2895,2895,45
|
||||
20250408,123700,293974875,2890,2880,2890,2880,448
|
||||
20250408,123600,292681505,2875,2875,2875,2875,0
|
||||
20250408,123500,292681505,2875,2875,2875,2875,0
|
||||
20250408,123400,292681505,2875,2875,2875,2875,0
|
||||
20250408,123300,292681505,2875,2875,2875,2875,0
|
||||
20250408,123200,292681505,2875,2875,2875,2875,0
|
||||
20250408,123100,292681505,2875,2875,2875,2875,0
|
||||
20250408,123000,292681505,2875,2875,2875,2875,0
|
||||
20250408,122900,292681505,2875,2875,2875,2875,0
|
||||
20250408,122800,292681505,2875,2875,2875,2875,18
|
||||
20250408,122700,292629755,2875,2875,2875,2875,0
|
||||
20250408,122600,292629755,2875,2875,2875,2875,0
|
||||
20250408,122500,292629755,2875,2875,2875,2875,0
|
||||
20250408,122400,292629755,2875,2875,2875,2875,0
|
||||
20250408,122300,292629755,2875,2875,2875,2875,354
|
||||
20250408,122200,291612005,2880,2880,2880,2880,100
|
||||
20250408,122100,291324005,2880,2880,2880,2880,0
|
||||
20250408,122000,291324005,2880,2875,2880,2875,272
|
||||
20250408,121900,290540980,2875,2875,2875,2875,0
|
||||
20250408,121800,290540980,2875,2875,2875,2875,125
|
||||
20250408,121700,290181605,2870,2865,2870,2865,2760
|
||||
20250408,121600,282274200,2865,2865,2865,2865,0
|
||||
20250408,121500,282274200,2865,2865,2865,2865,50
|
||||
20250408,121400,282130950,2865,2870,2870,2865,164
|
||||
20250408,121300,281660765,2870,2870,2870,2865,1235
|
||||
20250408,121200,278121525,2875,2875,2875,2875,102
|
||||
20250408,121100,277828275,2875,2875,2875,2875,0
|
||||
20250408,121000,277828275,2875,2880,2880,2875,214
|
||||
20250408,120900,277212455,2880,2880,2880,2880,100
|
||||
20250408,120800,276924455,2885,2885,2885,2885,0
|
||||
20250408,120700,276924455,2885,2885,2885,2885,0
|
||||
20250408,120600,276924455,2885,2885,2885,2885,0
|
||||
20250408,120500,276924455,2885,2890,2890,2885,279
|
||||
20250408,120400,276118645,2885,2885,2885,2885,176
|
||||
20250408,120300,275610885,2880,2880,2880,2880,100
|
||||
20250408,120200,275322885,2880,2880,2880,2880,0
|
||||
20250408,120100,275322885,2880,2880,2880,2880,102
|
||||
20250408,120000,275029125,2875,2875,2875,2875,29
|
||||
20250408,115900,274945750,2875,2875,2875,2875,0
|
||||
20250408,115800,274945750,2875,2875,2875,2875,0
|
||||
20250408,115700,274945750,2875,2875,2875,2875,3
|
||||
20250408,115600,274937125,2875,2875,2875,2875,0
|
||||
20250408,115500,274937125,2875,2875,2875,2875,193
|
||||
20250408,115400,274382250,2885,2885,2885,2885,69
|
||||
20250408,115300,274183185,2885,2880,2885,2880,569
|
||||
20250408,115200,272544080,2885,2885,2885,2885,0
|
||||
20250408,115100,272544080,2885,2885,2885,2885,240
|
||||
20250408,115000,271851680,2860,2875,2875,2860,4092
|
||||
20250408,114900,260129560,2890,2890,2890,2890,0
|
||||
20250408,114800,260129560,2890,2890,2890,2890,0
|
||||
20250408,114700,260129560,2890,2890,2890,2890,0
|
||||
20250408,114600,260129560,2890,2890,2890,2890,289
|
||||
20250408,114500,259294350,2900,2890,2900,2890,352
|
||||
20250408,114400,258275175,2895,2895,2895,2895,0
|
||||
20250408,114300,258275175,2895,2895,2895,2895,0
|
||||
20250408,114200,258275175,2895,2885,2895,2885,1465
|
||||
20250408,114100,254045910,2885,2885,2885,2885,2800
|
||||
20250408,114000,245967910,2885,2885,2885,2885,1088
|
||||
20250408,113900,242829030,2885,2885,2885,2885,190
|
||||
20250408,113800,242280880,2895,2895,2895,2895,0
|
||||
20250408,113700,242280880,2895,2875,2895,2875,2076
|
||||
20250408,113600,236279800,2875,2875,2875,2875,0
|
||||
20250408,113500,236279800,2875,2875,2875,2875,10
|
||||
20250408,113400,236251050,2875,2865,2875,2865,349
|
||||
20250408,113300,235247725,2865,2870,2870,2865,2542
|
||||
20250408,113200,227964870,2870,2870,2870,2870,0
|
||||
20250408,113100,227964870,2870,2870,2870,2870,0
|
||||
20250408,113000,227964870,2870,2870,2870,2870,55
|
||||
20250408,112900,227807020,2870,2865,2870,2865,293
|
||||
20250408,112800,226966120,2860,2860,2860,2860,29
|
||||
20250408,112700,226883180,2860,2860,2860,2860,743
|
||||
20250408,112600,224758200,2860,2860,2860,2860,26
|
||||
20250408,112500,224683840,2860,2860,2860,2860,100
|
||||
20250408,112400,224397840,2865,2865,2865,2865,0
|
||||
20250408,112300,224397840,2865,2865,2865,2865,12
|
||||
20250408,112200,224363460,2865,2860,2865,2860,84
|
||||
20250408,112100,224123165,2865,2865,2865,2865,86
|
||||
20250408,112000,223876775,2865,2865,2865,2865,0
|
||||
20250408,111900,223876775,2865,2865,2865,2865,0
|
||||
20250408,111800,223876775,2865,2865,2865,2865,51
|
||||
20250408,111700,223730660,2865,2865,2865,2865,192
|
||||
20250408,111600,223180580,2865,2865,2865,2865,6
|
||||
20250408,111500,223163390,2860,2860,2860,2860,50
|
||||
20250408,111400,223020390,2860,2860,2860,2860,1909
|
||||
20250408,111300,217560650,2860,2860,2860,2860,0
|
||||
20250408,111200,217560650,2860,2850,2860,2850,830
|
||||
20250408,111100,215193025,2845,2845,2845,2845,0
|
||||
20250408,111000,215193025,2845,2845,2845,2845,0
|
||||
20250408,110900,215193025,2845,2845,2845,2845,5
|
||||
20250408,110800,215178800,2850,2850,2850,2850,0
|
||||
20250408,110700,215178800,2850,2850,2850,2850,62
|
||||
20250408,110600,215002100,2845,2845,2845,2845,0
|
||||
20250408,110500,215002100,2845,2845,2845,2845,0
|
||||
20250408,110400,215002100,2845,2845,2845,2845,0
|
||||
20250408,110300,215002100,2845,2845,2845,2845,1
|
||||
20250408,110200,214999255,2850,2850,2850,2850,0
|
||||
20250408,110100,214999255,2850,2850,2850,2850,0
|
||||
20250408,110000,214999255,2850,2850,2850,2850,0
|
||||
20250408,105900,214999255,2850,2850,2850,2850,0
|
||||
20250408,105800,214999255,2850,2850,2850,2850,0
|
||||
20250408,105700,214999255,2850,2850,2850,2850,0
|
||||
20250408,105600,214999255,2850,2850,2850,2850,10
|
||||
20250408,105500,214970755,2850,2850,2850,2850,1
|
||||
20250408,105400,214967905,2850,2850,2850,2850,0
|
||||
20250408,105300,214967905,2850,2850,2850,2850,0
|
||||
20250408,105200,214967905,2850,2850,2850,2850,0
|
||||
20250408,105100,214967905,2850,2850,2850,2850,0
|
||||
20250408,105000,214967905,2850,2850,2850,2850,101
|
||||
20250408,104900,214680055,2855,2855,2855,2855,0
|
||||
20250408,104800,214680055,2855,2830,2855,2830,442
|
||||
20250408,104700,213420405,2835,2835,2835,2835,1
|
||||
20250408,104600,213417570,2850,2850,2850,2850,415
|
||||
20250408,104500,212234820,2850,2850,2850,2850,1
|
||||
20250408,104400,212231970,2825,2830,2830,2825,469
|
||||
20250408,104300,210904845,2825,2850,2850,2825,354
|
||||
20250408,104200,209901420,2855,2855,2855,2855,0
|
||||
20250408,104100,209901420,2855,2855,2855,2855,12
|
||||
20250408,104000,209867160,2860,2855,2860,2855,1162
|
||||
20250408,103900,206545950,2855,2855,2855,2855,0
|
||||
20250408,103800,206545950,2855,2860,2860,2850,709
|
||||
20250408,103700,204520795,2860,2860,2860,2860,0
|
||||
20250408,103600,204520795,2860,2850,2860,2850,203
|
||||
20250408,103500,203940800,2850,2850,2850,2850,13
|
||||
20250408,103400,203903750,2850,2845,2850,2845,555
|
||||
20250408,103300,202324745,2840,2840,2840,2840,10
|
||||
20250408,103200,202296345,2840,2840,2840,2840,0
|
||||
20250408,103100,202296345,2840,2830,2840,2830,2173
|
||||
20250408,103000,196146030,2845,2845,2845,2845,0
|
||||
20250408,102900,196146030,2845,2845,2845,2845,1
|
||||
20250408,102800,196143185,2825,2825,2825,2825,12
|
||||
20250408,102700,196109285,2820,2820,2820,2820,0
|
||||
20250408,102600,196109285,2820,2820,2820,2820,0
|
||||
20250408,102500,196109285,2820,2830,2830,2810,511
|
||||
20250408,102400,194668175,2830,2825,2830,2825,432
|
||||
20250408,102300,193447240,2800,2800,2800,2800,0
|
||||
20250408,102200,193447240,2800,2800,2800,2800,647
|
||||
20250408,102100,191635640,2795,2795,2795,2795,0
|
||||
20250408,102000,191635640,2795,2795,2795,2795,0
|
||||
20250408,101900,191635640,2795,2815,2815,2795,1100
|
||||
20250408,101800,188548685,2830,2830,2830,2830,0
|
||||
20250408,101700,188548685,2830,2825,2830,2825,2026
|
||||
20250408,101600,182816110,2825,2825,2825,2825,52
|
||||
20250408,101500,182669210,2805,2805,2805,2805,100
|
||||
20250408,101400,182388710,2800,2800,2800,2800,0
|
||||
20250408,101300,182388710,2800,2800,2800,2800,0
|
||||
20250408,101200,182388710,2800,2800,2800,2800,0
|
||||
20250408,101100,182388710,2800,2815,2815,2800,2000
|
||||
20250408,101000,176784200,2815,2810,2820,2810,855
|
||||
20250408,100900,174380530,2815,2810,2815,2810,155
|
||||
20250408,100800,173944720,2810,2805,2810,2805,428
|
||||
20250408,100700,172744165,2815,2810,2815,2810,1962
|
||||
20250408,100600,167225945,2810,2815,2815,2810,67
|
||||
20250408,100500,167037620,2815,2815,2815,2815,73
|
||||
20250408,100400,166832125,2815,2815,2815,2815,506
|
||||
20250408,100300,165407735,2815,2820,2820,2815,2
|
||||
20250408,100200,165402100,2815,2815,2820,2815,35
|
||||
20250408,100100,165303460,2820,2825,2825,2820,2
|
||||
20250408,100000,165297815,2825,2830,2830,2825,235
|
||||
20250408,095900,164633035,2845,2845,2845,2845,0
|
||||
20250408,095800,164633035,2845,2845,2845,2845,0
|
||||
20250408,095700,164633035,2845,2830,2845,2830,57
|
||||
20250408,095600,164471320,2830,2830,2830,2830,28
|
||||
20250408,095500,164392080,2830,2830,2830,2830,100
|
||||
20250408,095400,164109080,2850,2850,2850,2850,48
|
||||
20250408,095300,163972280,2850,2850,2850,2850,497
|
||||
20250408,095200,162555830,2850,2850,2850,2850,377
|
||||
20250408,095100,161481380,2850,2850,2850,2850,414
|
||||
20250408,095000,160301480,2810,2865,2865,2810,3006
|
||||
20250408,094900,151808195,2865,2865,2865,2865,0
|
||||
20250408,094800,151808195,2865,2865,2865,2865,0
|
||||
20250408,094700,151808195,2865,2865,2865,2865,529
|
||||
20250408,094600,150292610,2865,2860,2865,2860,87
|
||||
20250408,094500,150043370,2865,2865,2865,2865,0
|
||||
20250408,094400,150043370,2865,2845,2865,2845,2162
|
||||
20250408,094300,143886830,2845,2845,2845,2845,877
|
||||
20250408,094200,141391765,2845,2850,2850,2845,333
|
||||
20250408,094100,140444280,2855,2830,2855,2830,740
|
||||
20250408,094000,138341235,2830,2825,2830,2825,133
|
||||
20250408,093900,137965130,2825,2820,2825,2815,4579
|
||||
20250408,093800,125042350,2805,2815,2815,2805,202
|
||||
20250408,093700,124473740,2815,2805,2820,2805,607
|
||||
20250408,093600,122770075,2805,2800,2805,2800,483
|
||||
20250408,093500,121416930,2800,2815,2815,2800,3578
|
||||
20250408,093400,111366170,2820,2820,2820,2820,170
|
||||
20250408,093300,110886770,2820,2820,2820,2820,0
|
||||
20250408,093200,110886770,2820,2825,2825,2820,369
|
||||
20250408,093100,109846095,2815,2820,2825,2815,619
|
||||
20250408,093000,108099865,2810,2810,2810,2810,0
|
||||
20250408,092900,108099865,2810,2810,2810,2810,665
|
||||
20250408,092800,106231215,2810,2810,2810,2810,757
|
||||
20250408,092700,104104045,2810,2810,2810,2810,0
|
||||
20250408,092600,104104045,2810,2810,2810,2810,0
|
||||
20250408,092500,104104045,2810,2810,2810,2810,0
|
||||
20250408,092400,104104045,2810,2815,2815,2810,155
|
||||
20250408,092300,103668200,2815,2815,2815,2815,620
|
||||
20250408,092200,101922900,2815,2815,2815,2815,581
|
||||
20250408,092100,100287385,2830,2810,2830,2810,2740
|
||||
20250408,092000,92577370,2805,2800,2805,2795,2326
|
||||
20250408,091900,86057320,2800,2800,2800,2800,1000
|
||||
20250408,091800,83257320,2790,2805,2815,2790,1995
|
||||
20250408,091700,77666265,2810,2810,2810,2810,102
|
||||
20250408,091600,77379645,2810,2815,2815,2810,974
|
||||
20250408,091500,74642205,2810,2815,2815,2810,50
|
||||
20250408,091400,74501700,2810,2815,2825,2810,2451
|
||||
20250408,091300,67597590,2810,2810,2810,2810,790
|
||||
20250408,091200,65377690,2805,2800,2805,2800,416
|
||||
20250408,091100,64212725,2800,2790,2800,2790,779
|
||||
20250408,091000,62035810,2790,2790,2800,2790,1074
|
||||
20250408,090900,59039340,2790,2800,2800,2790,43
|
||||
20250408,090800,58919260,2790,2790,2790,2790,0
|
||||
20250408,090700,58919260,2790,2790,2790,2790,0
|
||||
20250408,090600,58919260,2790,2815,2815,2790,2999
|
||||
20250408,090500,50502400,2815,2815,2815,2790,1066
|
||||
20250408,090400,47511215,2790,2790,2790,2790,365
|
||||
20250408,090300,46492865,2790,2815,2815,2785,289
|
||||
20250408,090200,45686675,2785,2875,2875,2760,5192
|
||||
20250408,090100,31044640,2880,2830,2895,2815,9565
|
||||
20250408,090000,3486805,2890,2810,2890,2810,1236
|
||||
|
Reference in New Issue
Block a user