Update 2025-04-08 2740 candle_min
This commit is contained in:
608
038500/min/candle-20250408.csv
Normal file
608
038500/min/candle-20250408.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,190500,406871420,2945,2945,2945,2945,0
|
||||
20250408,190400,406871420,2945,2945,2945,2945,0
|
||||
20250408,190300,406871420,2945,2945,2945,2945,0
|
||||
20250408,190200,406871420,2945,2945,2945,2945,0
|
||||
20250408,190100,406871420,2945,2945,2945,2945,0
|
||||
20250408,190000,406871420,2945,2945,2945,2945,0
|
||||
20250408,185900,406871420,2945,2945,2945,2945,0
|
||||
20250408,185800,406871420,2945,2945,2945,2945,0
|
||||
20250408,185700,406871420,2945,2945,2945,2945,0
|
||||
20250408,185600,406871420,2945,2945,2945,2945,0
|
||||
20250408,185500,406871420,2945,2945,2945,2945,0
|
||||
20250408,185400,406871420,2945,2945,2945,2945,0
|
||||
20250408,185300,406871420,2945,2945,2945,2945,0
|
||||
20250408,185200,406871420,2945,2945,2945,2945,0
|
||||
20250408,185100,406871420,2945,2945,2945,2945,0
|
||||
20250408,185000,406871420,2945,2945,2945,2945,0
|
||||
20250408,184900,406871420,2945,2945,2945,2945,0
|
||||
20250408,184800,406871420,2945,2945,2945,2945,0
|
||||
20250408,184700,406871420,2945,2945,2945,2945,0
|
||||
20250408,184600,406871420,2945,2945,2945,2945,0
|
||||
20250408,184500,406871420,2945,2945,2945,2945,0
|
||||
20250408,184400,406871420,2945,2945,2945,2945,0
|
||||
20250408,184300,406871420,2945,2945,2945,2945,0
|
||||
20250408,184200,406871420,2945,2945,2945,2945,0
|
||||
20250408,184100,406871420,2945,2945,2945,2945,0
|
||||
20250408,184000,406871420,2945,2945,2945,2945,0
|
||||
20250408,183900,406871420,2945,2945,2945,2945,0
|
||||
20250408,183800,406871420,2945,2945,2945,2945,0
|
||||
20250408,183700,406871420,2945,2945,2945,2945,0
|
||||
20250408,183600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,183500,406871420,2945,2945,2945,2945,0
|
||||
20250408,183400,406871420,2945,2945,2945,2945,0
|
||||
20250408,183300,406871420,2945,2945,2945,2945,0
|
||||
20250408,183200,406871420,2945,2945,2945,2945,0
|
||||
20250408,183100,406871420,2945,2945,2945,2945,0
|
||||
20250408,183000,406871420,2945,2945,2945,2945,0
|
||||
20250408,182900,406871420,2945,2945,2945,2945,0
|
||||
20250408,182800,406871420,2945,2945,2945,2945,0
|
||||
20250408,182700,406871420,2945,2945,2945,2945,0
|
||||
20250408,182600,406871420,2945,2945,2945,2945,0
|
||||
20250408,182500,406871420,2945,2945,2945,2945,0
|
||||
20250408,182400,406871420,2945,2945,2945,2945,0
|
||||
20250408,182300,406871420,2945,2945,2945,2945,0
|
||||
20250408,182200,406871420,2945,2945,2945,2945,0
|
||||
20250408,182100,406871420,2945,2945,2945,2945,0
|
||||
20250408,182000,406871420,2945,2945,2945,2945,0
|
||||
20250408,181900,406871420,2945,2945,2945,2945,0
|
||||
20250408,181800,406871420,2945,2945,2945,2945,0
|
||||
20250408,181700,406871420,2945,2945,2945,2945,0
|
||||
20250408,181600,406871420,2945,2945,2945,2945,0
|
||||
20250408,181500,406871420,2945,2945,2945,2945,0
|
||||
20250408,181400,406871420,2945,2945,2945,2945,0
|
||||
20250408,181300,406871420,2945,2945,2945,2945,0
|
||||
20250408,181200,406871420,2945,2945,2945,2945,0
|
||||
20250408,181100,406871420,2945,2945,2945,2945,0
|
||||
20250408,181000,406871420,2945,2945,2945,2945,0
|
||||
20250408,180900,406871420,2945,2945,2945,2945,0
|
||||
20250408,180800,406871420,2945,2945,2945,2945,0
|
||||
20250408,180700,406871420,2945,2945,2945,2945,0
|
||||
20250408,180600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,180500,406871420,2945,2945,2945,2945,0
|
||||
20250408,180400,406871420,2945,2945,2945,2945,0
|
||||
20250408,180300,406871420,2945,2945,2945,2945,0
|
||||
20250408,180200,406871420,2945,2945,2945,2945,0
|
||||
20250408,180100,406871420,2945,2945,2945,2945,0
|
||||
20250408,180000,406871420,2945,2945,2945,2945,0
|
||||
20250408,175900,406871420,2945,2945,2945,2945,0
|
||||
20250408,175800,406871420,2945,2945,2945,2945,0
|
||||
20250408,175700,406871420,2945,2945,2945,2945,0
|
||||
20250408,175600,406871420,2945,2945,2945,2945,0
|
||||
20250408,175500,406871420,2945,2945,2945,2945,0
|
||||
20250408,175400,406871420,2945,2945,2945,2945,0
|
||||
20250408,175300,406871420,2945,2945,2945,2945,0
|
||||
20250408,175200,406871420,2945,2945,2945,2945,0
|
||||
20250408,175100,406871420,2945,2945,2945,2945,0
|
||||
20250408,175000,406871420,2945,2945,2945,2945,0
|
||||
20250408,174900,406871420,2945,2945,2945,2945,0
|
||||
20250408,174800,406871420,2945,2945,2945,2945,0
|
||||
20250408,174700,406871420,2945,2945,2945,2945,0
|
||||
20250408,174600,406871420,2945,2945,2945,2945,0
|
||||
20250408,174500,406871420,2945,2945,2945,2945,0
|
||||
20250408,174400,406871420,2945,2945,2945,2945,0
|
||||
20250408,174300,406871420,2945,2945,2945,2945,0
|
||||
20250408,174200,406871420,2945,2945,2945,2945,0
|
||||
20250408,174100,406871420,2945,2945,2945,2945,0
|
||||
20250408,174000,406871420,2945,2945,2945,2945,0
|
||||
20250408,173900,406871420,2945,2945,2945,2945,0
|
||||
20250408,173800,406871420,2945,2945,2945,2945,0
|
||||
20250408,173700,406871420,2945,2945,2945,2945,0
|
||||
20250408,173600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,173500,406871420,2945,2945,2945,2945,0
|
||||
20250408,173400,406871420,2945,2945,2945,2945,0
|
||||
20250408,173300,406871420,2945,2945,2945,2945,0
|
||||
20250408,173200,406871420,2945,2945,2945,2945,0
|
||||
20250408,173100,406871420,2945,2945,2945,2945,0
|
||||
20250408,173000,406871420,2945,2945,2945,2945,0
|
||||
20250408,172900,406871420,2945,2945,2945,2945,0
|
||||
20250408,172800,406871420,2945,2945,2945,2945,0
|
||||
20250408,172700,406871420,2945,2945,2945,2945,0
|
||||
20250408,172600,406871420,2945,2945,2945,2945,0
|
||||
20250408,172500,406871420,2945,2945,2945,2945,0
|
||||
20250408,172400,406871420,2945,2945,2945,2945,0
|
||||
20250408,172300,406871420,2945,2945,2945,2945,0
|
||||
20250408,172200,406871420,2945,2945,2945,2945,0
|
||||
20250408,172100,406871420,2945,2945,2945,2945,0
|
||||
20250408,172000,406871420,2945,2945,2945,2945,0
|
||||
20250408,171900,406871420,2945,2945,2945,2945,0
|
||||
20250408,171800,406871420,2945,2945,2945,2945,0
|
||||
20250408,171700,406871420,2945,2945,2945,2945,0
|
||||
20250408,171600,406871420,2945,2945,2945,2945,0
|
||||
20250408,171500,406871420,2945,2945,2945,2945,0
|
||||
20250408,171400,406871420,2945,2945,2945,2945,0
|
||||
20250408,171300,406871420,2945,2945,2945,2945,0
|
||||
20250408,171200,406871420,2945,2945,2945,2945,0
|
||||
20250408,171100,406871420,2945,2945,2945,2945,0
|
||||
20250408,171000,406871420,2945,2945,2945,2945,0
|
||||
20250408,170900,406871420,2945,2945,2945,2945,0
|
||||
20250408,170800,406871420,2945,2945,2945,2945,0
|
||||
20250408,170700,406871420,2945,2945,2945,2945,0
|
||||
20250408,170600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,170500,406871420,2945,2945,2945,2945,0
|
||||
20250408,170400,406871420,2945,2945,2945,2945,0
|
||||
20250408,170300,406871420,2945,2945,2945,2945,0
|
||||
20250408,170200,406871420,2945,2945,2945,2945,0
|
||||
20250408,170100,406871420,2945,2945,2945,2945,0
|
||||
20250408,170000,406871420,2945,2945,2945,2945,0
|
||||
20250408,165900,406871420,2945,2945,2945,2945,0
|
||||
20250408,165800,406871420,2945,2945,2945,2945,0
|
||||
20250408,165700,406871420,2945,2945,2945,2945,0
|
||||
20250408,165600,406871420,2945,2945,2945,2945,0
|
||||
20250408,165500,406871420,2945,2945,2945,2945,0
|
||||
20250408,165400,406871420,2945,2945,2945,2945,0
|
||||
20250408,165300,406871420,2945,2945,2945,2945,0
|
||||
20250408,165200,406871420,2945,2945,2945,2945,0
|
||||
20250408,165100,406871420,2945,2945,2945,2945,0
|
||||
20250408,165000,406871420,2945,2945,2945,2945,0
|
||||
20250408,164900,406871420,2945,2945,2945,2945,0
|
||||
20250408,164800,406871420,2945,2945,2945,2945,0
|
||||
20250408,164700,406871420,2945,2945,2945,2945,0
|
||||
20250408,164600,406871420,2945,2945,2945,2945,0
|
||||
20250408,164500,406871420,2945,2945,2945,2945,0
|
||||
20250408,164400,406871420,2945,2945,2945,2945,0
|
||||
20250408,164300,406871420,2945,2945,2945,2945,0
|
||||
20250408,164200,406871420,2945,2945,2945,2945,0
|
||||
20250408,164100,406871420,2945,2945,2945,2945,0
|
||||
20250408,164000,406871420,2945,2945,2945,2945,0
|
||||
20250408,163900,406871420,2945,2945,2945,2945,0
|
||||
20250408,163800,406871420,2945,2945,2945,2945,0
|
||||
20250408,163700,406871420,2945,2945,2945,2945,0
|
||||
20250408,163600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,163500,406871420,2945,2945,2945,2945,0
|
||||
20250408,163400,406871420,2945,2945,2945,2945,0
|
||||
20250408,163300,406871420,2945,2945,2945,2945,0
|
||||
20250408,163200,406871420,2945,2945,2945,2945,0
|
||||
20250408,163100,406871420,2945,2945,2945,2945,0
|
||||
20250408,163000,406871420,2945,2945,2945,2945,0
|
||||
20250408,162900,406871420,2945,2945,2945,2945,0
|
||||
20250408,162800,406871420,2945,2945,2945,2945,0
|
||||
20250408,162700,406871420,2945,2945,2945,2945,0
|
||||
20250408,162600,406871420,2945,2945,2945,2945,0
|
||||
20250408,162500,406871420,2945,2945,2945,2945,0
|
||||
20250408,162400,406871420,2945,2945,2945,2945,0
|
||||
20250408,162300,406871420,2945,2945,2945,2945,0
|
||||
20250408,162200,406871420,2945,2945,2945,2945,0
|
||||
20250408,162100,406871420,2945,2945,2945,2945,0
|
||||
20250408,162000,406871420,2945,2945,2945,2945,0
|
||||
20250408,161900,406871420,2945,2945,2945,2945,0
|
||||
20250408,161800,406871420,2945,2945,2945,2945,0
|
||||
20250408,161700,406871420,2945,2945,2945,2945,0
|
||||
20250408,161600,406871420,2945,2945,2945,2945,0
|
||||
20250408,161500,406871420,2945,2945,2945,2945,0
|
||||
20250408,161400,406871420,2945,2945,2945,2945,0
|
||||
20250408,161300,406871420,2945,2945,2945,2945,0
|
||||
20250408,161200,406871420,2945,2945,2945,2945,0
|
||||
20250408,161100,406871420,2945,2945,2945,2945,0
|
||||
20250408,161000,406871420,2945,2945,2945,2945,0
|
||||
20250408,160900,406871420,2945,2945,2945,2945,0
|
||||
20250408,160800,406871420,2945,2945,2945,2945,0
|
||||
20250408,160700,406871420,2945,2945,2945,2945,0
|
||||
20250408,160600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,160500,406871420,2945,2945,2945,2945,0
|
||||
20250408,160400,406871420,2945,2945,2945,2945,0
|
||||
20250408,160300,406871420,2945,2945,2945,2945,0
|
||||
20250408,160200,406871420,2945,2945,2945,2945,0
|
||||
20250408,160100,406871420,2945,2945,2945,2945,0
|
||||
20250408,160000,406871420,2945,2945,2945,2945,0
|
||||
20250408,155900,406871420,2945,2945,2945,2945,0
|
||||
20250408,155800,406871420,2945,2945,2945,2945,0
|
||||
20250408,155700,406871420,2945,2945,2945,2945,0
|
||||
20250408,155600,406871420,2945,2945,2945,2945,0
|
||||
20250408,155500,406871420,2945,2945,2945,2945,0
|
||||
20250408,155400,406871420,2945,2945,2945,2945,0
|
||||
20250408,155300,406871420,2945,2945,2945,2945,0
|
||||
20250408,155200,406871420,2945,2945,2945,2945,0
|
||||
20250408,155100,406871420,2945,2945,2945,2945,0
|
||||
20250408,155000,406871420,2945,2945,2945,2945,0
|
||||
20250408,154900,406871420,2945,2945,2945,2945,0
|
||||
20250408,154800,406871420,2945,2945,2945,2945,0
|
||||
20250408,154700,406871420,2945,2945,2945,2945,0
|
||||
20250408,154600,406871420,2945,2945,2945,2945,0
|
||||
20250408,154500,406871420,2945,2945,2945,2945,0
|
||||
20250408,154400,406871420,2945,2945,2945,2945,0
|
||||
20250408,154300,406871420,2945,2945,2945,2945,0
|
||||
20250408,154200,406871420,2945,2945,2945,2945,0
|
||||
20250408,154100,406871420,2945,2945,2945,2945,0
|
||||
20250408,154000,406871420,2945,2945,2945,2945,0
|
||||
20250408,153900,406871420,2945,2945,2945,2945,0
|
||||
20250408,153800,406871420,2945,2945,2945,2945,0
|
||||
20250408,153700,406871420,2945,2945,2945,2945,0
|
||||
20250408,153600,406871420,2945,2945,2945,2945,1205
|
||||
20250408,153500,406871420,2945,2945,2945,2945,0
|
||||
20250408,153400,406871420,2945,2945,2945,2945,0
|
||||
20250408,153300,406871420,2945,2945,2945,2945,0
|
||||
20250408,153200,406871420,2945,2945,2945,2945,0
|
||||
20250408,153100,406871420,2945,2945,2945,2945,0
|
||||
20250408,153000,406871420,2945,2945,2945,2945,1205
|
||||
20250408,152900,403322695,2945,2945,2945,2945,0
|
||||
20250408,152800,403322695,2945,2945,2945,2945,0
|
||||
20250408,152700,403322695,2945,2945,2945,2945,0
|
||||
20250408,152600,403322695,2945,2945,2945,2945,0
|
||||
20250408,152500,403322695,2945,2945,2945,2945,0
|
||||
20250408,152400,403322695,2945,2945,2945,2945,0
|
||||
20250408,152300,403322695,2945,2945,2945,2945,0
|
||||
20250408,152200,403322695,2945,2945,2945,2945,0
|
||||
20250408,152100,403322695,2945,2945,2945,2945,0
|
||||
20250408,152000,403322695,2945,2945,2945,2945,0
|
||||
20250408,151900,403322695,2945,2940,2945,2940,391
|
||||
20250408,151800,402171390,2940,2940,2940,2940,143
|
||||
20250408,151700,401750970,2945,2945,2945,2945,0
|
||||
20250408,151600,401750970,2945,2950,2950,2940,1193
|
||||
20250408,151500,398232545,2950,2950,2950,2950,87
|
||||
20250408,151400,397975895,2950,2950,2950,2950,1
|
||||
20250408,151300,397972945,2950,2955,2955,2950,2102
|
||||
20250408,151200,391771860,2955,2955,2955,2955,4
|
||||
20250408,151100,391760040,2955,2955,2955,2955,35
|
||||
20250408,151000,391656615,2950,2950,2950,2950,0
|
||||
20250408,150900,391656615,2950,2950,2950,2950,0
|
||||
20250408,150800,391656615,2950,2950,2950,2950,123
|
||||
20250408,150700,391293765,2940,2940,2940,2940,0
|
||||
20250408,150600,391293765,2940,2940,2940,2940,66
|
||||
20250408,150500,391099725,2950,2950,2950,2940,448
|
||||
20250408,150400,389778315,2950,2950,2950,2950,84
|
||||
20250408,150300,389530515,2950,2950,2950,2950,399
|
||||
20250408,150200,388353465,2950,2940,2950,2940,39
|
||||
20250408,150100,388238795,2950,2950,2950,2950,928
|
||||
20250408,150000,385501195,2950,2950,2950,2950,398
|
||||
20250408,145900,384327095,2950,2950,2950,2950,251
|
||||
20250408,145800,383586645,2950,2950,2950,2950,0
|
||||
20250408,145700,383586645,2950,2950,2950,2950,250
|
||||
20250408,145600,382849145,2950,2950,2950,2950,250
|
||||
20250408,145500,382111645,2950,2950,2950,2950,0
|
||||
20250408,145400,382111645,2950,2950,2950,2950,323
|
||||
20250408,145300,381158795,2950,2950,2950,2950,357
|
||||
20250408,145200,380105645,2950,2950,2950,2950,0
|
||||
20250408,145100,380105645,2950,2950,2950,2950,286
|
||||
20250408,145000,379261945,2950,2950,2950,2950,130
|
||||
20250408,144900,378878445,2950,2950,2950,2950,15
|
||||
20250408,144800,378834195,2950,2950,2950,2950,260
|
||||
20250408,144700,378067195,2950,2950,2950,2950,10
|
||||
20250408,144600,378037695,2950,2940,2950,2940,7557
|
||||
20250408,144500,355791755,2940,2940,2940,2940,250
|
||||
20250408,144400,355056755,2935,2935,2935,2935,552
|
||||
20250408,144300,353436635,2935,2935,2935,2935,583
|
||||
20250408,144200,351725530,2920,2920,2920,2920,0
|
||||
20250408,144100,351725530,2920,2920,2920,2920,0
|
||||
20250408,144000,351725530,2920,2920,2920,2920,0
|
||||
20250408,143900,351725530,2920,2920,2920,2920,0
|
||||
20250408,143800,351725530,2920,2920,2920,2920,0
|
||||
20250408,143700,351725530,2920,2925,2930,2920,4185
|
||||
20250408,143600,339480235,2920,2920,2920,2920,264
|
||||
20250408,143500,338709355,2920,2920,2920,2920,4
|
||||
20250408,143400,338697675,2920,2920,2920,2920,0
|
||||
20250408,143300,338697675,2920,2920,2920,2920,180
|
||||
20250408,143200,338172075,2920,2920,2920,2920,92
|
||||
20250408,143100,337903435,2920,2920,2920,2920,118
|
||||
20250408,143000,337558875,2925,2925,2925,2925,0
|
||||
20250408,142900,337558875,2925,2925,2925,2925,100
|
||||
20250408,142800,337266375,2925,2925,2925,2925,0
|
||||
20250408,142700,337266375,2925,2920,2925,2920,122
|
||||
20250408,142600,336910125,2925,2925,2925,2925,0
|
||||
20250408,142500,336910125,2925,2920,2925,2920,600
|
||||
20250408,142400,335157625,2925,2925,2925,2925,0
|
||||
20250408,142300,335157625,2925,2925,2925,2925,560
|
||||
20250408,142200,333519625,2930,2930,2930,2930,0
|
||||
20250408,142100,333519625,2930,2930,2930,2930,100
|
||||
20250408,142000,333226625,2930,2930,2930,2930,0
|
||||
20250408,141900,333226625,2930,2930,2930,2930,0
|
||||
20250408,141800,333226625,2930,2930,2930,2930,0
|
||||
20250408,141700,333226625,2930,2930,2930,2930,311
|
||||
20250408,141600,332315395,2930,2930,2930,2930,0
|
||||
20250408,141500,332315395,2930,2930,2930,2930,2
|
||||
20250408,141400,332309535,2930,2930,2935,2930,876
|
||||
20250408,141300,329742350,2930,2930,2930,2930,4
|
||||
20250408,141200,329730630,2930,2935,2935,2930,144
|
||||
20250408,141100,329308705,2930,2930,2930,2930,0
|
||||
20250408,141000,329308705,2930,2930,2930,2930,2
|
||||
20250408,140900,329302845,2935,2935,2935,2935,0
|
||||
20250408,140800,329302845,2935,2925,2935,2925,533
|
||||
20250408,140700,327743705,2930,2930,2930,2930,2000
|
||||
20250408,140600,321883705,2935,2940,2940,2935,835
|
||||
20250408,140500,319432480,2940,2940,2940,2940,0
|
||||
20250408,140400,319432480,2940,2940,2940,2940,0
|
||||
20250408,140300,319432480,2940,2940,2940,2940,0
|
||||
20250408,140200,319432480,2940,2935,2940,2935,354
|
||||
20250408,140100,318392970,2940,2940,2940,2940,0
|
||||
20250408,140000,318392970,2940,2940,2940,2940,0
|
||||
20250408,135900,318392970,2940,2940,2940,2940,100
|
||||
20250408,135800,318098970,2940,2940,2940,2940,10
|
||||
20250408,135700,318069570,2940,2940,2940,2940,0
|
||||
20250408,135600,318069570,2940,2940,2940,2940,0
|
||||
20250408,135500,318069570,2940,2940,2940,2940,101
|
||||
20250408,135400,317772630,2940,2940,2940,2940,1
|
||||
20250408,135300,317769690,2930,2930,2930,2930,0
|
||||
20250408,135200,317769690,2930,2930,2930,2930,203
|
||||
20250408,135100,317174900,2940,2940,2940,2940,100
|
||||
20250408,135000,316880900,2935,2935,2935,2935,157
|
||||
20250408,134900,316420105,2935,2935,2935,2935,0
|
||||
20250408,134800,316420105,2935,2935,2935,2935,0
|
||||
20250408,134700,316420105,2935,2935,2935,2935,100
|
||||
20250408,134600,316126605,2925,2925,2925,2925,0
|
||||
20250408,134500,316126605,2925,2925,2925,2925,0
|
||||
20250408,134400,316126605,2925,2935,2935,2925,2462
|
||||
20250408,134300,308924225,2930,2930,2930,2925,205
|
||||
20250408,134200,308324570,2935,2935,2935,2935,0
|
||||
20250408,134100,308324570,2935,2935,2935,2935,253
|
||||
20250408,134000,307582015,2940,2940,2940,2940,100
|
||||
20250408,133900,307288015,2925,2925,2925,2925,0
|
||||
20250408,133800,307288015,2925,2925,2925,2925,0
|
||||
20250408,133700,307288015,2925,2925,2925,2925,500
|
||||
20250408,133600,305825515,2925,2940,2940,2925,299
|
||||
20250408,133500,304949440,2930,2930,2930,2930,30
|
||||
20250408,133400,304861540,2930,2930,2930,2930,15
|
||||
20250408,133300,304817590,2930,2930,2930,2930,926
|
||||
20250408,133200,302104410,2945,2945,2945,2945,100
|
||||
20250408,133100,301809910,2945,2945,2945,2945,0
|
||||
20250408,133000,301809910,2945,2945,2945,2945,0
|
||||
20250408,132900,301809910,2945,2945,2945,2945,0
|
||||
20250408,132800,301809910,2945,2930,2945,2930,290
|
||||
20250408,132700,300958710,2945,2945,2945,2945,1000
|
||||
20250408,132600,298013710,2945,2935,2945,2935,1000
|
||||
20250408,132500,295068980,2935,2930,2935,2930,323
|
||||
20250408,132400,294121925,2935,2935,2935,2935,108
|
||||
20250408,132300,293804945,2945,2945,2945,2945,0
|
||||
20250408,132200,293804945,2945,2940,2945,2935,214
|
||||
20250408,132100,293176695,2940,2940,2940,2940,100
|
||||
20250408,132000,292882695,2935,2935,2935,2935,0
|
||||
20250408,131900,292882695,2935,2940,2940,2935,1614
|
||||
20250408,131800,288138960,2950,2950,2950,2950,0
|
||||
20250408,131700,288138960,2950,2950,2950,2950,100
|
||||
20250408,131600,287843960,2950,2950,2950,2950,0
|
||||
20250408,131500,287843960,2950,2950,2950,2950,0
|
||||
20250408,131400,287843960,2950,2945,2950,2945,1000
|
||||
20250408,131300,284896625,2945,2945,2945,2945,100
|
||||
20250408,131200,284602125,2940,2945,2945,2940,268
|
||||
20250408,131100,283813535,2945,2945,2945,2945,0
|
||||
20250408,131000,283813535,2945,2945,2945,2945,100
|
||||
20250408,130900,283519035,2940,2940,2940,2940,0
|
||||
20250408,130800,283519035,2940,2940,2940,2940,38
|
||||
20250408,130700,283407315,2940,2940,2940,2940,112
|
||||
20250408,130600,283078035,2945,2945,2945,2945,211
|
||||
20250408,130500,282456640,2940,2940,2940,2940,94
|
||||
20250408,130400,282180280,2950,2950,2950,2950,0
|
||||
20250408,130300,282180280,2950,2950,2950,2950,0
|
||||
20250408,130200,282180280,2950,2945,2950,2945,113
|
||||
20250408,130100,281847485,2945,2945,2945,2945,40
|
||||
20250408,130000,281729685,2945,2950,2950,2945,539
|
||||
20250408,125900,280140635,2950,2950,2950,2950,0
|
||||
20250408,125800,280140635,2950,2950,2950,2950,100
|
||||
20250408,125700,279845635,2945,2945,2945,2945,0
|
||||
20250408,125600,279845635,2945,2945,2945,2945,0
|
||||
20250408,125500,279845635,2945,2945,2945,2945,72
|
||||
20250408,125400,279633595,2950,2950,2950,2950,100
|
||||
20250408,125300,279338595,2950,2950,2955,2945,418
|
||||
20250408,125200,278107090,2950,2950,2950,2950,0
|
||||
20250408,125100,278107090,2950,2950,2950,2950,101
|
||||
20250408,125000,277809140,2950,2950,2950,2950,37
|
||||
20250408,124900,277699990,2955,2955,2960,2945,2569
|
||||
20250408,124800,270121995,2950,2950,2950,2950,170
|
||||
20250408,124700,269620495,2950,2965,2965,2950,187
|
||||
20250408,124600,269067345,2950,2960,2965,2950,1557
|
||||
20250408,124500,264467605,2970,2970,2970,2970,0
|
||||
20250408,124400,264467605,2970,2970,2970,2970,0
|
||||
20250408,124300,264467605,2970,2970,2970,2970,100
|
||||
20250408,124200,264170605,2960,2965,2965,2960,23
|
||||
20250408,124100,264102500,2970,2970,2970,2970,0
|
||||
20250408,124000,264102500,2970,2970,2970,2970,0
|
||||
20250408,123900,264102500,2970,2965,2970,2965,128
|
||||
20250408,123800,263722480,2970,2970,2970,2970,0
|
||||
20250408,123700,263722480,2970,2970,2970,2970,0
|
||||
20250408,123600,263722480,2970,2970,2970,2970,100
|
||||
20250408,123500,263425480,2960,2960,2960,2955,1300
|
||||
20250408,123400,259581915,2960,2960,2960,2960,41
|
||||
20250408,123300,259460555,2965,2965,2965,2965,45
|
||||
20250408,123200,259327130,2965,2965,2965,2965,114
|
||||
20250408,123100,258989120,2965,2965,2965,2965,0
|
||||
20250408,123000,258989120,2965,2965,2965,2965,0
|
||||
20250408,122900,258989120,2965,2965,2965,2965,0
|
||||
20250408,122800,258989120,2965,2965,2965,2965,101
|
||||
20250408,122700,258689655,2965,2965,2965,2965,0
|
||||
20250408,122600,258689655,2965,2965,2965,2965,0
|
||||
20250408,122500,258689655,2965,2965,2965,2965,0
|
||||
20250408,122400,258689655,2965,2960,2965,2955,1731
|
||||
20250408,122300,253572880,2965,2965,2965,2965,0
|
||||
20250408,122200,253572880,2965,2965,2965,2965,0
|
||||
20250408,122100,253572880,2965,2965,2965,2965,100
|
||||
20250408,122000,253276380,2960,2960,2960,2960,0
|
||||
20250408,121900,253276380,2960,2960,2960,2960,0
|
||||
20250408,121800,253276380,2960,2960,2960,2960,78
|
||||
20250408,121700,253045500,2965,2965,2965,2965,100
|
||||
20250408,121600,252749000,2960,2960,2960,2960,576
|
||||
20250408,121500,251044040,2960,2960,2960,2960,0
|
||||
20250408,121400,251044040,2960,2960,2960,2960,0
|
||||
20250408,121300,251044040,2960,2960,2960,2960,109
|
||||
20250408,121200,250721400,2960,2960,2960,2960,18
|
||||
20250408,121100,250668120,2955,2955,2955,2955,0
|
||||
20250408,121000,250668120,2955,2955,2955,2955,1
|
||||
20250408,120900,250665165,2960,2960,2960,2960,159
|
||||
20250408,120800,250194525,2960,2960,2960,2960,0
|
||||
20250408,120700,250194525,2960,2960,2960,2960,57
|
||||
20250408,120600,250025805,2960,2960,2960,2960,65
|
||||
20250408,120500,249833405,2960,2960,2960,2960,142
|
||||
20250408,120400,249413085,2965,2965,2965,2965,0
|
||||
20250408,120300,249413085,2965,2965,2965,2965,0
|
||||
20250408,120200,249413085,2965,2965,2965,2965,100
|
||||
20250408,120100,249116585,2965,2965,2965,2965,0
|
||||
20250408,120000,249116585,2965,2960,2965,2960,2015
|
||||
20250408,115900,243152110,2960,2960,2960,2960,0
|
||||
20250408,115800,243152110,2960,2960,2960,2960,100
|
||||
20250408,115700,242856110,2960,2960,2960,2960,178
|
||||
20250408,115600,242329230,2960,2960,2960,2960,0
|
||||
20250408,115500,242329230,2960,2960,2960,2960,0
|
||||
20250408,115400,242329230,2960,2960,2960,2960,300
|
||||
20250408,115300,241441230,2970,2970,2970,2970,0
|
||||
20250408,115200,241441230,2970,2970,2970,2970,0
|
||||
20250408,115100,241441230,2970,2970,2970,2970,0
|
||||
20250408,115000,241441230,2970,2965,2970,2965,284
|
||||
20250408,114900,240598670,2970,2970,2970,2970,0
|
||||
20250408,114800,240598670,2970,2970,2970,2970,0
|
||||
20250408,114700,240598670,2970,2965,2970,2965,3
|
||||
20250408,114600,240589770,2965,2965,2965,2965,1
|
||||
20250408,114500,240586805,2965,2965,2965,2965,0
|
||||
20250408,114400,240586805,2965,2965,2965,2965,0
|
||||
20250408,114300,240586805,2965,2960,2965,2960,1518
|
||||
20250408,114200,236086240,2960,2960,2960,2960,2
|
||||
20250408,114100,236080320,2960,2960,2960,2960,9
|
||||
20250408,114000,236053680,2960,2960,2960,2960,23
|
||||
20250408,113900,235985600,2965,2965,2965,2965,100
|
||||
20250408,113800,235689100,2960,2960,2960,2960,0
|
||||
20250408,113700,235689100,2960,2960,2960,2960,336
|
||||
20250408,113600,234694540,2960,2960,2960,2960,101
|
||||
20250408,113500,234395580,2965,2960,2965,2960,637
|
||||
20250408,113400,232510050,2955,2955,2960,2955,801
|
||||
20250408,113300,230143090,2955,2955,2955,2955,3
|
||||
20250408,113200,230134225,2955,2970,2970,2950,3751
|
||||
20250408,113100,219060215,2965,2965,2965,2965,0
|
||||
20250408,113000,219060215,2965,2965,2965,2965,90
|
||||
20250408,112900,218793365,2975,2975,2975,2975,0
|
||||
20250408,112800,218793365,2975,2970,2975,2970,101
|
||||
20250408,112700,218493390,2960,2960,2960,2960,14
|
||||
20250408,112600,218451950,2960,2960,2960,2960,900
|
||||
20250408,112500,215787950,2965,2965,2965,2965,0
|
||||
20250408,112400,215787950,2965,2965,2965,2965,100
|
||||
20250408,112300,215491450,2965,2965,2965,2965,0
|
||||
20250408,112200,215491450,2965,2965,2965,2965,13
|
||||
20250408,112100,215452905,2965,2965,2965,2965,2
|
||||
20250408,112000,215446975,2965,2965,2965,2960,295
|
||||
20250408,111900,214572890,2965,2965,2965,2965,33
|
||||
20250408,111800,214475045,2975,2975,2975,2975,0
|
||||
20250408,111700,214475045,2975,2975,2975,2975,1
|
||||
20250408,111600,214472070,2970,2970,2985,2970,1603
|
||||
20250408,111500,209698875,2975,2965,2975,2965,198
|
||||
20250408,111400,209110230,2975,2965,2975,2965,76
|
||||
20250408,111300,208884880,2965,2965,2965,2965,0
|
||||
20250408,111200,208884880,2965,2965,2965,2965,1
|
||||
20250408,111100,208881915,2965,2965,2965,2965,0
|
||||
20250408,111000,208881915,2965,2965,2965,2965,200
|
||||
20250408,110900,208288915,2965,2960,2965,2960,530
|
||||
20250408,110800,206720065,2955,2955,2955,2955,0
|
||||
20250408,110700,206720065,2955,2955,2955,2955,0
|
||||
20250408,110600,206720065,2955,2955,2955,2955,0
|
||||
20250408,110500,206720065,2955,2970,2970,2955,1530
|
||||
20250408,110400,202194675,2965,2960,2970,2960,700
|
||||
20250408,110300,200118460,2960,2955,2960,2940,5876
|
||||
20250408,110200,182816215,2960,2960,2960,2960,0
|
||||
20250408,110100,182816215,2960,2945,2985,2945,5225
|
||||
20250408,110000,167261335,2945,2950,2950,2945,83
|
||||
20250408,105900,167016715,2945,2950,2950,2945,3
|
||||
20250408,105800,167007870,2950,2945,2950,2945,1100
|
||||
20250408,105700,163764985,2945,2945,2945,2945,0
|
||||
20250408,105600,163764985,2945,2940,2945,2940,2
|
||||
20250408,105500,163759100,2935,2935,2935,2935,1
|
||||
20250408,105400,163756165,2940,2940,2940,2940,122
|
||||
20250408,105300,163397485,2940,2940,2940,2940,22
|
||||
20250408,105200,163332805,2940,2940,2940,2940,0
|
||||
20250408,105100,163332805,2940,2940,2940,2940,104
|
||||
20250408,105000,163027045,2940,2935,2940,2935,96
|
||||
20250408,104900,162745215,2940,2940,2940,2940,11
|
||||
20250408,104800,162712875,2940,2940,2940,2940,43
|
||||
20250408,104700,162586455,2940,2940,2940,2940,248
|
||||
20250408,104600,161857335,2945,2940,2945,2940,104
|
||||
20250408,104500,161551075,2940,2940,2940,2940,0
|
||||
20250408,104400,161551075,2940,2940,2940,2940,5
|
||||
20250408,104300,161536375,2940,2940,2940,2940,48
|
||||
20250408,104200,161395255,2945,2945,2945,2945,100
|
||||
20250408,104100,161100755,2945,2945,2945,2945,0
|
||||
20250408,104000,161100755,2945,2945,2945,2945,0
|
||||
20250408,103900,161100755,2945,2945,2945,2945,100
|
||||
20250408,103800,160806255,2945,2945,2945,2945,18
|
||||
20250408,103700,160753245,2945,2945,2945,2945,80
|
||||
20250408,103600,160517645,2945,2945,2945,2945,0
|
||||
20250408,103500,160517645,2945,2940,2945,2940,183
|
||||
20250408,103400,159979120,2945,2945,2945,2945,22
|
||||
20250408,103300,159914330,2945,2945,2945,2945,0
|
||||
20250408,103200,159914330,2945,2945,2945,2945,0
|
||||
20250408,103100,159914330,2945,2945,2945,2945,100
|
||||
20250408,103000,159619830,2945,2945,2945,2945,0
|
||||
20250408,102900,159619830,2945,2945,2945,2945,0
|
||||
20250408,102800,159619830,2945,2945,2945,2945,100
|
||||
20250408,102700,159325330,2945,2945,2945,2945,100
|
||||
20250408,102600,159030830,2945,2945,2945,2945,66
|
||||
20250408,102500,158836460,2950,2950,2950,2950,1
|
||||
20250408,102400,158833510,2950,2945,2950,2945,971
|
||||
20250408,102300,155969325,2950,2945,2950,2945,37
|
||||
20250408,102200,155860345,2950,2950,2950,2950,70
|
||||
20250408,102100,155653845,2955,2950,2955,2950,312
|
||||
20250408,102000,154732430,2955,2945,2955,2945,1165
|
||||
20250408,101900,151298865,2950,2935,2950,2935,989
|
||||
20250408,101800,148391675,2935,2930,2935,2930,102
|
||||
20250408,101700,148092770,2930,2925,2930,2925,160
|
||||
20250408,101600,147624760,2930,2930,2930,2930,146
|
||||
20250408,101500,147196980,2925,2930,2930,2925,223
|
||||
20250408,101400,146544590,2930,2920,2930,2920,859
|
||||
20250408,101300,144032245,2925,2925,2925,2925,0
|
||||
20250408,101200,144032245,2925,2925,2930,2925,212
|
||||
20250408,101100,143412120,2930,2920,2930,2920,976
|
||||
20250408,101000,140555875,2925,2930,2930,2910,4385
|
||||
20250408,100900,127783225,2930,2930,2930,2930,50
|
||||
20250408,100800,127636725,2930,2930,2930,2930,2
|
||||
20250408,100700,127630865,2930,2935,2935,2930,164
|
||||
20250408,100600,127150340,2935,2935,2935,2935,0
|
||||
20250408,100500,127150340,2935,2935,2935,2935,133
|
||||
20250408,100400,126759985,2935,2935,2935,2935,10
|
||||
20250408,100300,126730635,2935,2930,2935,2930,316
|
||||
20250408,100200,125804675,2935,2935,2935,2935,629
|
||||
20250408,100100,123958560,2945,2945,2945,2945,100
|
||||
20250408,100000,123664060,2940,2935,2940,2935,86
|
||||
20250408,095900,123411470,2945,2935,2945,2920,2458
|
||||
20250408,095800,116217035,2950,2945,2950,2935,782
|
||||
20250408,095700,113914130,2950,2940,2950,2940,566
|
||||
20250408,095600,112245130,2950,2950,2950,2945,547
|
||||
20250408,095500,110631550,2955,2955,2955,2955,3
|
||||
20250408,095400,110622685,2955,2960,2960,2955,1558
|
||||
20250408,095300,106015670,2960,2955,2965,2955,617
|
||||
20250408,095200,104189875,2955,2950,2960,2950,1154
|
||||
20250408,095100,100779560,2955,2945,2955,2935,5381
|
||||
20250408,095000,84915510,2940,2940,2940,2940,87
|
||||
20250408,094900,84659730,2940,2940,2940,2940,0
|
||||
20250408,094800,84659730,2940,2930,2955,2930,4556
|
||||
20250408,094700,71285300,2930,2925,2930,2925,1419
|
||||
20250408,094600,67128380,2925,2925,2925,2925,100
|
||||
20250408,094500,66835880,2925,2930,2930,2920,1157
|
||||
20250408,094400,63451430,2935,2930,2935,2930,58
|
||||
20250408,094300,63281370,2935,2925,2935,2925,3004
|
||||
20250408,094200,54490045,2925,2925,2925,2925,100
|
||||
20250408,094100,54197545,2920,2925,2930,2920,538
|
||||
20250408,094000,52623815,2925,2925,2925,2925,0
|
||||
20250408,093900,52623815,2925,2925,2925,2925,0
|
||||
20250408,093800,52623815,2925,2920,2925,2920,147
|
||||
20250408,093700,52193925,2925,2915,2925,2915,798
|
||||
20250408,093600,49862300,2920,2915,2920,2915,782
|
||||
20250408,093500,47582660,2920,2925,2925,2920,108
|
||||
20250408,093400,47266765,2925,2925,2925,2925,0
|
||||
20250408,093300,47266765,2925,2925,2925,2925,0
|
||||
20250408,093200,47266765,2925,2915,2925,2915,4569
|
||||
20250408,093100,33931190,2915,2915,2915,2915,101
|
||||
20250408,093000,33636775,2915,2915,2915,2915,3
|
||||
20250408,092900,33628030,2915,2915,2915,2915,2835
|
||||
20250408,092800,25364005,2915,2915,2915,2915,0
|
||||
20250408,092700,25364005,2915,2915,2915,2915,101
|
||||
20250408,092600,25069590,2915,2905,2915,2905,1280
|
||||
20250408,092500,21346585,2900,2900,2900,2900,2083
|
||||
20250408,092400,15305885,2905,2905,2905,2905,3
|
||||
20250408,092300,15297170,2905,2900,2905,2900,839
|
||||
20250408,092200,12863570,2905,2905,2905,2905,0
|
||||
20250408,092100,12863570,2905,2905,2905,2905,0
|
||||
20250408,092000,12863570,2905,2905,2905,2905,2
|
||||
20250408,091900,12857760,2910,2905,2910,2905,101
|
||||
20250408,091800,12563855,2905,2905,2905,2905,0
|
||||
20250408,091700,12563855,2905,2905,2905,2905,0
|
||||
20250408,091600,12563855,2905,2905,2905,2905,131
|
||||
20250408,091500,12183300,2905,2905,2905,2905,100
|
||||
20250408,091400,11892800,2905,2905,2910,2905,3
|
||||
20250408,091300,11884080,2900,2900,2900,2900,0
|
||||
20250408,091200,11884080,2900,2905,2915,2900,133
|
||||
20250408,091100,11497355,2910,2910,2910,2910,0
|
||||
20250408,091000,11497355,2910,2910,2910,2910,0
|
||||
20250408,090900,11497355,2910,2910,2910,2910,0
|
||||
20250408,090800,11497355,2910,2905,2910,2905,272
|
||||
20250408,090700,10706625,2900,2905,2905,2900,357
|
||||
20250408,090600,9671175,2905,2905,2905,2905,56
|
||||
20250408,090500,9508495,2915,2915,2915,2915,0
|
||||
20250408,090400,9508495,2915,2920,2920,2915,105
|
||||
20250408,090300,9202395,2905,2925,2925,2905,98
|
||||
20250408,090200,8917410,2925,2930,2930,2925,987
|
||||
20250408,090100,6026180,2930,2930,2930,2930,115
|
||||
20250408,090000,5689230,2915,2900,2950,2900,1960
|
||||
|
Reference in New Issue
Block a user