Update 2025-04-08 2740 candle_min
This commit is contained in:
644
089140/min/candle-20250408.csv
Normal file
644
089140/min/candle-20250408.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,194100,89532765,2245,2245,2245,2245,0
|
||||
20250408,194000,89532765,2245,2245,2245,2245,0
|
||||
20250408,193900,89532765,2245,2245,2245,2245,0
|
||||
20250408,193800,89532765,2245,2245,2245,2245,0
|
||||
20250408,193700,89532765,2245,2245,2245,2245,0
|
||||
20250408,193600,89532765,2245,2245,2245,2245,0
|
||||
20250408,193500,89532765,2245,2245,2245,2245,0
|
||||
20250408,193400,89532765,2245,2245,2245,2245,0
|
||||
20250408,193300,89532765,2245,2245,2245,2245,0
|
||||
20250408,193200,89532765,2245,2245,2245,2245,0
|
||||
20250408,193100,89532765,2245,2245,2245,2245,0
|
||||
20250408,193000,89532765,2245,2245,2245,2245,0
|
||||
20250408,192900,89532765,2245,2245,2245,2245,0
|
||||
20250408,192800,89532765,2245,2245,2245,2245,0
|
||||
20250408,192700,89532765,2245,2245,2245,2245,0
|
||||
20250408,192600,89532765,2245,2245,2245,2245,0
|
||||
20250408,192500,89532765,2245,2245,2245,2245,0
|
||||
20250408,192400,89532765,2245,2245,2245,2245,0
|
||||
20250408,192300,89532765,2245,2245,2245,2245,0
|
||||
20250408,192200,89532765,2245,2245,2245,2245,0
|
||||
20250408,192100,89532765,2245,2245,2245,2245,0
|
||||
20250408,192000,89532765,2245,2245,2245,2245,0
|
||||
20250408,191900,89532765,2245,2245,2245,2245,0
|
||||
20250408,191800,89532765,2245,2245,2245,2245,0
|
||||
20250408,191700,89532765,2245,2245,2245,2245,0
|
||||
20250408,191600,89532765,2245,2245,2245,2245,0
|
||||
20250408,191500,89532765,2245,2245,2245,2245,0
|
||||
20250408,191400,89532765,2245,2245,2245,2245,0
|
||||
20250408,191300,89532765,2245,2245,2245,2245,0
|
||||
20250408,191200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,191100,89532765,2245,2245,2245,2245,0
|
||||
20250408,191000,89532765,2245,2245,2245,2245,0
|
||||
20250408,190900,89532765,2245,2245,2245,2245,0
|
||||
20250408,190800,89532765,2245,2245,2245,2245,0
|
||||
20250408,190700,89532765,2245,2245,2245,2245,0
|
||||
20250408,190600,89532765,2245,2245,2245,2245,0
|
||||
20250408,190500,89532765,2245,2245,2245,2245,0
|
||||
20250408,190400,89532765,2245,2245,2245,2245,0
|
||||
20250408,190300,89532765,2245,2245,2245,2245,0
|
||||
20250408,190200,89532765,2245,2245,2245,2245,0
|
||||
20250408,190100,89532765,2245,2245,2245,2245,0
|
||||
20250408,190000,89532765,2245,2245,2245,2245,0
|
||||
20250408,185900,89532765,2245,2245,2245,2245,0
|
||||
20250408,185800,89532765,2245,2245,2245,2245,0
|
||||
20250408,185700,89532765,2245,2245,2245,2245,0
|
||||
20250408,185600,89532765,2245,2245,2245,2245,0
|
||||
20250408,185500,89532765,2245,2245,2245,2245,0
|
||||
20250408,185400,89532765,2245,2245,2245,2245,0
|
||||
20250408,185300,89532765,2245,2245,2245,2245,0
|
||||
20250408,185200,89532765,2245,2245,2245,2245,0
|
||||
20250408,185100,89532765,2245,2245,2245,2245,0
|
||||
20250408,185000,89532765,2245,2245,2245,2245,0
|
||||
20250408,184900,89532765,2245,2245,2245,2245,0
|
||||
20250408,184800,89532765,2245,2245,2245,2245,0
|
||||
20250408,184700,89532765,2245,2245,2245,2245,0
|
||||
20250408,184600,89532765,2245,2245,2245,2245,0
|
||||
20250408,184500,89532765,2245,2245,2245,2245,0
|
||||
20250408,184400,89532765,2245,2245,2245,2245,0
|
||||
20250408,184300,89532765,2245,2245,2245,2245,0
|
||||
20250408,184200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,184100,89532765,2245,2245,2245,2245,0
|
||||
20250408,184000,89532765,2245,2245,2245,2245,0
|
||||
20250408,183900,89532765,2245,2245,2245,2245,0
|
||||
20250408,183800,89532765,2245,2245,2245,2245,0
|
||||
20250408,183700,89532765,2245,2245,2245,2245,0
|
||||
20250408,183600,89532765,2245,2245,2245,2245,0
|
||||
20250408,183500,89532765,2245,2245,2245,2245,0
|
||||
20250408,183400,89532765,2245,2245,2245,2245,0
|
||||
20250408,183300,89532765,2245,2245,2245,2245,0
|
||||
20250408,183200,89532765,2245,2245,2245,2245,0
|
||||
20250408,183100,89532765,2245,2245,2245,2245,0
|
||||
20250408,183000,89532765,2245,2245,2245,2245,0
|
||||
20250408,182900,89532765,2245,2245,2245,2245,0
|
||||
20250408,182800,89532765,2245,2245,2245,2245,0
|
||||
20250408,182700,89532765,2245,2245,2245,2245,0
|
||||
20250408,182600,89532765,2245,2245,2245,2245,0
|
||||
20250408,182500,89532765,2245,2245,2245,2245,0
|
||||
20250408,182400,89532765,2245,2245,2245,2245,0
|
||||
20250408,182300,89532765,2245,2245,2245,2245,0
|
||||
20250408,182200,89532765,2245,2245,2245,2245,0
|
||||
20250408,182100,89532765,2245,2245,2245,2245,0
|
||||
20250408,182000,89532765,2245,2245,2245,2245,0
|
||||
20250408,181900,89532765,2245,2245,2245,2245,0
|
||||
20250408,181800,89532765,2245,2245,2245,2245,0
|
||||
20250408,181700,89532765,2245,2245,2245,2245,0
|
||||
20250408,181600,89532765,2245,2245,2245,2245,0
|
||||
20250408,181500,89532765,2245,2245,2245,2245,0
|
||||
20250408,181400,89532765,2245,2245,2245,2245,0
|
||||
20250408,181300,89532765,2245,2245,2245,2245,0
|
||||
20250408,181200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,181100,89532765,2245,2245,2245,2245,0
|
||||
20250408,181000,89532765,2245,2245,2245,2245,0
|
||||
20250408,180900,89532765,2245,2245,2245,2245,0
|
||||
20250408,180800,89532765,2245,2245,2245,2245,0
|
||||
20250408,180700,89532765,2245,2245,2245,2245,0
|
||||
20250408,180600,89532765,2245,2245,2245,2245,0
|
||||
20250408,180500,89532765,2245,2245,2245,2245,0
|
||||
20250408,180400,89532765,2245,2245,2245,2245,0
|
||||
20250408,180300,89532765,2245,2245,2245,2245,0
|
||||
20250408,180200,89532765,2245,2245,2245,2245,0
|
||||
20250408,180100,89532765,2245,2245,2245,2245,0
|
||||
20250408,180000,89532765,2245,2245,2245,2245,0
|
||||
20250408,175900,89532765,2245,2245,2245,2245,0
|
||||
20250408,175800,89532765,2245,2245,2245,2245,0
|
||||
20250408,175700,89532765,2245,2245,2245,2245,0
|
||||
20250408,175600,89532765,2245,2245,2245,2245,0
|
||||
20250408,175500,89532765,2245,2245,2245,2245,0
|
||||
20250408,175400,89532765,2245,2245,2245,2245,0
|
||||
20250408,175300,89532765,2245,2245,2245,2245,0
|
||||
20250408,175200,89532765,2245,2245,2245,2245,0
|
||||
20250408,175100,89532765,2245,2245,2245,2245,0
|
||||
20250408,175000,89532765,2245,2245,2245,2245,0
|
||||
20250408,174900,89532765,2245,2245,2245,2245,0
|
||||
20250408,174800,89532765,2245,2245,2245,2245,0
|
||||
20250408,174700,89532765,2245,2245,2245,2245,0
|
||||
20250408,174600,89532765,2245,2245,2245,2245,0
|
||||
20250408,174500,89532765,2245,2245,2245,2245,0
|
||||
20250408,174400,89532765,2245,2245,2245,2245,0
|
||||
20250408,174300,89532765,2245,2245,2245,2245,0
|
||||
20250408,174200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,174100,89532765,2245,2245,2245,2245,0
|
||||
20250408,174000,89532765,2245,2245,2245,2245,0
|
||||
20250408,173900,89532765,2245,2245,2245,2245,0
|
||||
20250408,173800,89532765,2245,2245,2245,2245,0
|
||||
20250408,173700,89532765,2245,2245,2245,2245,0
|
||||
20250408,173600,89532765,2245,2245,2245,2245,0
|
||||
20250408,173500,89532765,2245,2245,2245,2245,0
|
||||
20250408,173400,89532765,2245,2245,2245,2245,0
|
||||
20250408,173300,89532765,2245,2245,2245,2245,0
|
||||
20250408,173200,89532765,2245,2245,2245,2245,0
|
||||
20250408,173100,89532765,2245,2245,2245,2245,0
|
||||
20250408,173000,89532765,2245,2245,2245,2245,0
|
||||
20250408,172900,89532765,2245,2245,2245,2245,0
|
||||
20250408,172800,89532765,2245,2245,2245,2245,0
|
||||
20250408,172700,89532765,2245,2245,2245,2245,0
|
||||
20250408,172600,89532765,2245,2245,2245,2245,0
|
||||
20250408,172500,89532765,2245,2245,2245,2245,0
|
||||
20250408,172400,89532765,2245,2245,2245,2245,0
|
||||
20250408,172300,89532765,2245,2245,2245,2245,0
|
||||
20250408,172200,89532765,2245,2245,2245,2245,0
|
||||
20250408,172100,89532765,2245,2245,2245,2245,0
|
||||
20250408,172000,89532765,2245,2245,2245,2245,0
|
||||
20250408,171900,89532765,2245,2245,2245,2245,0
|
||||
20250408,171800,89532765,2245,2245,2245,2245,0
|
||||
20250408,171700,89532765,2245,2245,2245,2245,0
|
||||
20250408,171600,89532765,2245,2245,2245,2245,0
|
||||
20250408,171500,89532765,2245,2245,2245,2245,0
|
||||
20250408,171400,89532765,2245,2245,2245,2245,0
|
||||
20250408,171300,89532765,2245,2245,2245,2245,0
|
||||
20250408,171200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,171100,89532765,2245,2245,2245,2245,0
|
||||
20250408,171000,89532765,2245,2245,2245,2245,0
|
||||
20250408,170900,89532765,2245,2245,2245,2245,0
|
||||
20250408,170800,89532765,2245,2245,2245,2245,0
|
||||
20250408,170700,89532765,2245,2245,2245,2245,0
|
||||
20250408,170600,89532765,2245,2245,2245,2245,0
|
||||
20250408,170500,89532765,2245,2245,2245,2245,0
|
||||
20250408,170400,89532765,2245,2245,2245,2245,0
|
||||
20250408,170300,89532765,2245,2245,2245,2245,0
|
||||
20250408,170200,89532765,2245,2245,2245,2245,0
|
||||
20250408,170100,89532765,2245,2245,2245,2245,0
|
||||
20250408,170000,89532765,2245,2245,2245,2245,0
|
||||
20250408,165900,89532765,2245,2245,2245,2245,0
|
||||
20250408,165800,89532765,2245,2245,2245,2245,0
|
||||
20250408,165700,89532765,2245,2245,2245,2245,0
|
||||
20250408,165600,89532765,2245,2245,2245,2245,0
|
||||
20250408,165500,89532765,2245,2245,2245,2245,0
|
||||
20250408,165400,89532765,2245,2245,2245,2245,0
|
||||
20250408,165300,89532765,2245,2245,2245,2245,0
|
||||
20250408,165200,89532765,2245,2245,2245,2245,0
|
||||
20250408,165100,89532765,2245,2245,2245,2245,0
|
||||
20250408,165000,89532765,2245,2245,2245,2245,0
|
||||
20250408,164900,89532765,2245,2245,2245,2245,0
|
||||
20250408,164800,89532765,2245,2245,2245,2245,0
|
||||
20250408,164700,89532765,2245,2245,2245,2245,0
|
||||
20250408,164600,89532765,2245,2245,2245,2245,0
|
||||
20250408,164500,89532765,2245,2245,2245,2245,0
|
||||
20250408,164400,89532765,2245,2245,2245,2245,0
|
||||
20250408,164300,89532765,2245,2245,2245,2245,0
|
||||
20250408,164200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,164100,89532765,2245,2245,2245,2245,0
|
||||
20250408,164000,89532765,2245,2245,2245,2245,0
|
||||
20250408,163900,89532765,2245,2245,2245,2245,0
|
||||
20250408,163800,89532765,2245,2245,2245,2245,0
|
||||
20250408,163700,89532765,2245,2245,2245,2245,0
|
||||
20250408,163600,89532765,2245,2245,2245,2245,0
|
||||
20250408,163500,89532765,2245,2245,2245,2245,0
|
||||
20250408,163400,89532765,2245,2245,2245,2245,0
|
||||
20250408,163300,89532765,2245,2245,2245,2245,0
|
||||
20250408,163200,89532765,2245,2245,2245,2245,0
|
||||
20250408,163100,89532765,2245,2245,2245,2245,0
|
||||
20250408,163000,89532765,2245,2245,2245,2245,0
|
||||
20250408,162900,89532765,2245,2245,2245,2245,0
|
||||
20250408,162800,89532765,2245,2245,2245,2245,0
|
||||
20250408,162700,89532765,2245,2245,2245,2245,0
|
||||
20250408,162600,89532765,2245,2245,2245,2245,0
|
||||
20250408,162500,89532765,2245,2245,2245,2245,0
|
||||
20250408,162400,89532765,2245,2245,2245,2245,0
|
||||
20250408,162300,89532765,2245,2245,2245,2245,0
|
||||
20250408,162200,89532765,2245,2245,2245,2245,0
|
||||
20250408,162100,89532765,2245,2245,2245,2245,0
|
||||
20250408,162000,89532765,2245,2245,2245,2245,0
|
||||
20250408,161900,89532765,2245,2245,2245,2245,0
|
||||
20250408,161800,89532765,2245,2245,2245,2245,0
|
||||
20250408,161700,89532765,2245,2245,2245,2245,0
|
||||
20250408,161600,89532765,2245,2245,2245,2245,0
|
||||
20250408,161500,89532765,2245,2245,2245,2245,0
|
||||
20250408,161400,89532765,2245,2245,2245,2245,0
|
||||
20250408,161300,89532765,2245,2245,2245,2245,0
|
||||
20250408,161200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,161100,89532765,2245,2245,2245,2245,0
|
||||
20250408,161000,89532765,2245,2245,2245,2245,0
|
||||
20250408,160900,89532765,2245,2245,2245,2245,0
|
||||
20250408,160800,89532765,2245,2245,2245,2245,0
|
||||
20250408,160700,89532765,2245,2245,2245,2245,0
|
||||
20250408,160600,89532765,2245,2245,2245,2245,0
|
||||
20250408,160500,89532765,2245,2245,2245,2245,0
|
||||
20250408,160400,89532765,2245,2245,2245,2245,0
|
||||
20250408,160300,89532765,2245,2245,2245,2245,0
|
||||
20250408,160200,89532765,2245,2245,2245,2245,0
|
||||
20250408,160100,89532765,2245,2245,2245,2245,0
|
||||
20250408,160000,89532765,2245,2245,2245,2245,0
|
||||
20250408,155900,89532765,2245,2245,2245,2245,0
|
||||
20250408,155800,89532765,2245,2245,2245,2245,0
|
||||
20250408,155700,89532765,2245,2245,2245,2245,0
|
||||
20250408,155600,89532765,2245,2245,2245,2245,0
|
||||
20250408,155500,89532765,2245,2245,2245,2245,0
|
||||
20250408,155400,89532765,2245,2245,2245,2245,0
|
||||
20250408,155300,89532765,2245,2245,2245,2245,0
|
||||
20250408,155200,89532765,2245,2245,2245,2245,0
|
||||
20250408,155100,89532765,2245,2245,2245,2245,0
|
||||
20250408,155000,89532765,2245,2245,2245,2245,0
|
||||
20250408,154900,89532765,2245,2245,2245,2245,0
|
||||
20250408,154800,89532765,2245,2245,2245,2245,0
|
||||
20250408,154700,89532765,2245,2245,2245,2245,0
|
||||
20250408,154600,89532765,2245,2245,2245,2245,0
|
||||
20250408,154500,89532765,2245,2245,2245,2245,0
|
||||
20250408,154400,89532765,2245,2245,2245,2245,0
|
||||
20250408,154300,89532765,2245,2245,2245,2245,0
|
||||
20250408,154200,89532765,2245,2245,2245,2245,1642
|
||||
20250408,154100,89532765,2245,2245,2245,2245,0
|
||||
20250408,154000,89532765,2245,2245,2245,2245,0
|
||||
20250408,153900,89532765,2245,2245,2245,2245,0
|
||||
20250408,153800,89532765,2245,2245,2245,2245,0
|
||||
20250408,153700,89532765,2245,2245,2245,2245,0
|
||||
20250408,153600,89532765,2245,2245,2245,2245,0
|
||||
20250408,153500,89532765,2245,2245,2245,2245,0
|
||||
20250408,153400,89532765,2245,2245,2245,2245,0
|
||||
20250408,153300,89532765,2245,2245,2245,2245,0
|
||||
20250408,153200,89532765,2245,2245,2245,2245,0
|
||||
20250408,153100,89532765,2245,2245,2245,2245,0
|
||||
20250408,153000,89532765,2245,2245,2245,2245,1642
|
||||
20250408,152900,85846475,2230,2230,2230,2230,0
|
||||
20250408,152800,85846475,2230,2230,2230,2230,0
|
||||
20250408,152700,85846475,2230,2230,2230,2230,0
|
||||
20250408,152600,85846475,2230,2230,2230,2230,0
|
||||
20250408,152500,85846475,2230,2230,2230,2230,0
|
||||
20250408,152400,85846475,2230,2230,2230,2230,0
|
||||
20250408,152300,85846475,2230,2230,2230,2230,0
|
||||
20250408,152200,85846475,2230,2230,2230,2230,0
|
||||
20250408,152100,85846475,2230,2230,2230,2230,0
|
||||
20250408,152000,85846475,2230,2230,2230,2230,0
|
||||
20250408,151900,85846475,2230,2230,2230,2225,121
|
||||
20250408,151800,85576650,2230,2225,2230,2225,1301
|
||||
20250408,151700,82676075,2225,2225,2225,2225,1
|
||||
20250408,151600,82673850,2215,2225,2225,2215,548
|
||||
20250408,151500,81460020,2215,2215,2215,2215,0
|
||||
20250408,151400,81460020,2215,2215,2215,2215,1
|
||||
20250408,151300,81457805,2230,2230,2230,2230,0
|
||||
20250408,151200,81457805,2230,2225,2230,2220,4
|
||||
20250408,151100,81448900,2220,2220,2220,2220,29
|
||||
20250408,151000,81384520,2220,2220,2220,2220,2
|
||||
20250408,150900,81380080,2220,2220,2220,2220,0
|
||||
20250408,150800,81380080,2220,2220,2220,2220,7
|
||||
20250408,150700,81364540,2225,2225,2225,2225,0
|
||||
20250408,150600,81364540,2225,2225,2225,2225,94
|
||||
20250408,150500,81155390,2225,2225,2225,2225,23
|
||||
20250408,150400,81104215,2230,2230,2230,2230,0
|
||||
20250408,150300,81104215,2230,2220,2230,2220,7
|
||||
20250408,150200,81088625,2215,2215,2215,2215,286
|
||||
20250408,150100,80455135,2215,2215,2215,2215,79
|
||||
20250408,150000,80280150,2215,2215,2215,2215,0
|
||||
20250408,145900,80280150,2215,2215,2215,2215,0
|
||||
20250408,145800,80280150,2215,2215,2215,2215,183
|
||||
20250408,145700,79874805,2210,2210,2210,2210,23
|
||||
20250408,145600,79823975,2210,2210,2210,2210,23
|
||||
20250408,145500,79773145,2210,2210,2210,2210,239
|
||||
20250408,145400,79244955,2195,2195,2195,2195,0
|
||||
20250408,145300,79244955,2195,2195,2195,2195,0
|
||||
20250408,145200,79244955,2195,2195,2195,2195,0
|
||||
20250408,145100,79244955,2195,2195,2195,2195,0
|
||||
20250408,145000,79244955,2195,2195,2195,2195,0
|
||||
20250408,144900,79244955,2195,2195,2195,2195,0
|
||||
20250408,144800,79244955,2195,2195,2195,2195,3
|
||||
20250408,144700,79238370,2210,2210,2210,2210,0
|
||||
20250408,144600,79238370,2210,2210,2210,2210,0
|
||||
20250408,144500,79238370,2210,2210,2210,2210,0
|
||||
20250408,144400,79238370,2210,2210,2210,2210,0
|
||||
20250408,144300,79238370,2210,2210,2210,2210,0
|
||||
20250408,144200,79238370,2210,2195,2210,2195,193
|
||||
20250408,144100,78814710,2185,2185,2185,2185,0
|
||||
20250408,144000,78814710,2185,2190,2195,2185,939
|
||||
20250408,143900,76757325,2190,2190,2190,2190,0
|
||||
20250408,143800,76757325,2190,2190,2190,2190,0
|
||||
20250408,143700,76757325,2190,2190,2190,2190,0
|
||||
20250408,143600,76757325,2190,2190,2190,2190,3473
|
||||
20250408,143500,69151455,2190,2205,2205,2190,6540
|
||||
20250408,143400,54821365,2205,2205,2205,2205,0
|
||||
20250408,143300,54821365,2205,2200,2205,2200,180
|
||||
20250408,143200,54425360,2205,2205,2205,2205,4
|
||||
20250408,143100,54416540,2200,2200,2200,2200,0
|
||||
20250408,143000,54416540,2200,2200,2200,2200,0
|
||||
20250408,142900,54416540,2200,2200,2200,2200,0
|
||||
20250408,142800,54416540,2200,2200,2200,2200,0
|
||||
20250408,142700,54416540,2200,2200,2200,2200,0
|
||||
20250408,142600,54416540,2200,2210,2210,2200,200
|
||||
20250408,142500,53976340,2210,2210,2210,2210,0
|
||||
20250408,142400,53976340,2210,2210,2210,2210,0
|
||||
20250408,142300,53976340,2210,2210,2210,2210,2
|
||||
20250408,142200,53971920,2220,2220,2220,2220,0
|
||||
20250408,142100,53971920,2220,2220,2220,2220,0
|
||||
20250408,142000,53971920,2220,2200,2220,2200,249
|
||||
20250408,141900,53423285,2190,2190,2190,2190,0
|
||||
20250408,141800,53423285,2190,2190,2190,2190,0
|
||||
20250408,141700,53423285,2190,2190,2190,2190,0
|
||||
20250408,141600,53423285,2190,2190,2190,2190,0
|
||||
20250408,141500,53423285,2190,2190,2190,2190,0
|
||||
20250408,141400,53423285,2190,2190,2190,2190,0
|
||||
20250408,141300,53423285,2190,2197,2197,2190,1973
|
||||
20250408,141200,49099665,2200,2200,2200,2200,0
|
||||
20250408,141100,49099665,2200,2200,2200,2200,0
|
||||
20250408,141000,49099665,2200,2200,2200,2200,0
|
||||
20250408,140900,49099665,2200,2200,2200,2200,0
|
||||
20250408,140800,49099665,2200,2200,2200,2200,0
|
||||
20250408,140700,49099665,2200,2200,2200,2200,0
|
||||
20250408,140600,49099665,2200,2200,2200,2200,0
|
||||
20250408,140500,49099665,2200,2200,2200,2200,222
|
||||
20250408,140400,48611265,2205,2205,2205,2205,0
|
||||
20250408,140300,48611265,2205,2205,2205,2205,0
|
||||
20250408,140200,48611265,2205,2205,2205,2205,7
|
||||
20250408,140100,48595830,2205,2205,2205,2205,67
|
||||
20250408,140000,48448095,2205,2205,2205,2205,0
|
||||
20250408,135900,48448095,2205,2205,2205,2205,1
|
||||
20250408,135800,48445890,2205,2205,2205,2205,0
|
||||
20250408,135700,48445890,2205,2205,2205,2205,0
|
||||
20250408,135600,48445890,2205,2205,2205,2205,0
|
||||
20250408,135500,48445890,2205,2205,2205,2205,0
|
||||
20250408,135400,48445890,2205,2205,2205,2205,0
|
||||
20250408,135300,48445890,2205,2205,2205,2205,0
|
||||
20250408,135200,48445890,2205,2205,2205,2205,12
|
||||
20250408,135100,48419430,2210,2210,2210,2210,0
|
||||
20250408,135000,48419430,2210,2210,2210,2210,0
|
||||
20250408,134900,48419430,2210,2210,2210,2210,0
|
||||
20250408,134800,48419430,2210,2210,2210,2210,0
|
||||
20250408,134700,48419430,2210,2210,2210,2210,0
|
||||
20250408,134600,48419430,2210,2210,2210,2210,0
|
||||
20250408,134500,48419430,2210,2210,2210,2210,0
|
||||
20250408,134400,48419430,2210,2210,2210,2210,0
|
||||
20250408,134300,48419430,2210,2210,2210,2210,0
|
||||
20250408,134200,48419430,2210,2210,2210,2210,92
|
||||
20250408,134100,48216110,2210,2210,2210,2210,0
|
||||
20250408,134000,48216110,2210,2210,2210,2210,0
|
||||
20250408,133900,48216110,2210,2210,2210,2210,0
|
||||
20250408,133800,48216110,2210,2210,2210,2210,0
|
||||
20250408,133700,48216110,2210,2210,2210,2210,0
|
||||
20250408,133600,48216110,2210,2210,2210,2210,0
|
||||
20250408,133500,48216110,2210,2210,2210,2210,65
|
||||
20250408,133400,48072460,2210,2220,2220,2210,212
|
||||
20250408,133300,47603820,2210,2210,2210,2210,0
|
||||
20250408,133200,47603820,2210,2210,2210,2210,0
|
||||
20250408,133100,47603820,2210,2210,2210,2210,0
|
||||
20250408,133000,47603820,2210,2210,2210,2210,0
|
||||
20250408,132900,47603820,2210,2210,2210,2210,0
|
||||
20250408,132800,47603820,2210,2210,2210,2210,37
|
||||
20250408,132700,47522050,2225,2225,2225,2225,0
|
||||
20250408,132600,47522050,2225,2225,2225,2225,0
|
||||
20250408,132500,47522050,2225,2225,2225,2225,0
|
||||
20250408,132400,47522050,2225,2225,2225,2225,0
|
||||
20250408,132300,47522050,2225,2225,2225,2225,0
|
||||
20250408,132200,47522050,2225,2225,2225,2225,0
|
||||
20250408,132100,47522050,2225,2225,2225,2225,0
|
||||
20250408,132000,47522050,2225,2225,2225,2225,0
|
||||
20250408,131900,47522050,2225,2225,2225,2225,0
|
||||
20250408,131800,47522050,2225,2225,2225,2225,0
|
||||
20250408,131700,47522050,2225,2225,2225,2225,0
|
||||
20250408,131600,47522050,2225,2225,2225,2225,0
|
||||
20250408,131500,47522050,2225,2225,2225,2225,200
|
||||
20250408,131400,47077050,2225,2225,2225,2225,0
|
||||
20250408,131300,47077050,2225,2225,2225,2225,5
|
||||
20250408,131200,47065925,2225,2225,2225,2225,97
|
||||
20250408,131100,46850100,2225,2225,2225,2225,0
|
||||
20250408,131000,46850100,2225,2225,2225,2225,78
|
||||
20250408,130900,46676550,2225,2225,2225,2225,0
|
||||
20250408,130800,46676550,2225,2225,2225,2225,0
|
||||
20250408,130700,46676550,2225,2225,2225,2225,9
|
||||
20250408,130600,46656525,2225,2225,2225,2225,2
|
||||
20250408,130500,46652075,2225,2225,2225,2225,0
|
||||
20250408,130400,46652075,2225,2225,2225,2225,67
|
||||
20250408,130300,46503000,2225,2225,2225,2225,0
|
||||
20250408,130200,46503000,2225,2225,2225,2225,0
|
||||
20250408,130100,46503000,2225,2225,2225,2225,0
|
||||
20250408,130000,46503000,2225,2225,2225,2225,0
|
||||
20250408,125900,46503000,2225,2225,2225,2225,2
|
||||
20250408,125800,46498550,2225,2225,2225,2225,0
|
||||
20250408,125700,46498550,2225,2225,2225,2225,0
|
||||
20250408,125600,46498550,2225,2225,2225,2225,0
|
||||
20250408,125500,46498550,2225,2225,2225,2225,0
|
||||
20250408,125400,46498550,2225,2225,2225,2225,0
|
||||
20250408,125300,46498550,2225,2225,2225,2225,0
|
||||
20250408,125200,46498550,2225,2225,2225,2225,0
|
||||
20250408,125100,46498550,2225,2225,2225,2225,0
|
||||
20250408,125000,46498550,2225,2225,2225,2225,0
|
||||
20250408,124900,46498550,2225,2225,2225,2225,0
|
||||
20250408,124800,46498550,2225,2225,2225,2225,0
|
||||
20250408,124700,46498550,2225,2225,2225,2225,0
|
||||
20250408,124600,46498550,2225,2225,2225,2225,0
|
||||
20250408,124500,46498550,2225,2225,2225,2225,0
|
||||
20250408,124400,46498550,2225,2225,2225,2225,0
|
||||
20250408,124300,46498550,2225,2225,2225,2225,1
|
||||
20250408,124200,46496325,2225,2225,2225,2225,5
|
||||
20250408,124100,46485200,2225,2225,2225,2225,0
|
||||
20250408,124000,46485200,2225,2225,2225,2225,1
|
||||
20250408,123900,46482975,2210,2210,2210,2210,0
|
||||
20250408,123800,46482975,2210,2210,2210,2210,0
|
||||
20250408,123700,46482975,2210,2220,2220,2210,800
|
||||
20250408,123600,44714555,2225,2225,2225,2225,12
|
||||
20250408,123500,44687855,2225,2225,2225,2225,8
|
||||
20250408,123400,44670055,2225,2225,2225,2225,0
|
||||
20250408,123300,44670055,2225,2225,2225,2225,0
|
||||
20250408,123200,44670055,2225,2225,2225,2225,0
|
||||
20250408,123100,44670055,2225,2225,2225,2225,2
|
||||
20250408,123000,44665605,2230,2230,2230,2230,0
|
||||
20250408,122900,44665605,2230,2230,2230,2230,0
|
||||
20250408,122800,44665605,2230,2235,2235,2230,76
|
||||
20250408,122700,44495995,2240,2240,2240,2240,44
|
||||
20250408,122600,44397435,2240,2240,2240,2240,50
|
||||
20250408,122500,44285435,2240,2240,2240,2240,447
|
||||
20250408,122400,43284155,2235,2235,2235,2235,0
|
||||
20250408,122300,43284155,2235,2235,2235,2235,0
|
||||
20250408,122200,43284155,2235,2235,2235,2235,0
|
||||
20250408,122100,43284155,2235,2235,2235,2235,11
|
||||
20250408,122000,43259570,2240,2240,2240,2240,0
|
||||
20250408,121900,43259570,2240,2240,2240,2240,0
|
||||
20250408,121800,43259570,2240,2240,2240,2240,0
|
||||
20250408,121700,43259570,2240,2240,2240,2240,685
|
||||
20250408,121600,41725170,2245,2245,2245,2245,0
|
||||
20250408,121500,41725170,2245,2245,2245,2245,0
|
||||
20250408,121400,41725170,2245,2245,2245,2245,0
|
||||
20250408,121300,41725170,2245,2245,2245,2245,0
|
||||
20250408,121200,41725170,2245,2245,2245,2245,0
|
||||
20250408,121100,41725170,2245,2260,2260,2245,59
|
||||
20250408,121000,41591980,2245,2250,2250,2245,490
|
||||
20250408,120900,40491905,2250,2250,2250,2250,0
|
||||
20250408,120800,40491905,2250,2250,2250,2250,0
|
||||
20250408,120700,40491905,2250,2250,2250,2250,0
|
||||
20250408,120600,40491905,2250,2250,2250,2250,0
|
||||
20250408,120500,40491905,2250,2250,2250,2250,0
|
||||
20250408,120400,40491905,2250,2250,2250,2250,0
|
||||
20250408,120300,40491905,2250,2250,2250,2250,9
|
||||
20250408,120200,40471655,2270,2270,2270,2270,0
|
||||
20250408,120100,40471655,2270,2270,2270,2270,0
|
||||
20250408,120000,40471655,2270,2270,2270,2270,0
|
||||
20250408,115900,40471655,2270,2270,2270,2270,0
|
||||
20250408,115800,40471655,2270,2270,2270,2270,0
|
||||
20250408,115700,40471655,2270,2270,2270,2270,0
|
||||
20250408,115600,40471655,2270,2270,2270,2270,0
|
||||
20250408,115500,40471655,2270,2270,2270,2270,0
|
||||
20250408,115400,40471655,2270,2270,2270,2270,0
|
||||
20250408,115300,40471655,2270,2270,2270,2270,0
|
||||
20250408,115200,40471655,2270,2270,2270,2270,0
|
||||
20250408,115100,40471655,2270,2270,2270,2270,0
|
||||
20250408,115000,40471655,2270,2270,2270,2270,0
|
||||
20250408,114900,40471655,2270,2270,2270,2270,0
|
||||
20250408,114800,40471655,2270,2270,2270,2270,0
|
||||
20250408,114700,40471655,2270,2270,2270,2270,0
|
||||
20250408,114600,40471655,2270,2270,2270,2270,0
|
||||
20250408,114500,40471655,2270,2270,2270,2270,0
|
||||
20250408,114400,40471655,2270,2270,2270,2270,0
|
||||
20250408,114300,40471655,2270,2270,2270,2270,0
|
||||
20250408,114200,40471655,2270,2270,2270,2270,0
|
||||
20250408,114100,40471655,2270,2270,2270,2270,0
|
||||
20250408,114000,40471655,2270,2270,2270,2270,0
|
||||
20250408,113900,40471655,2270,2270,2270,2270,200
|
||||
20250408,113800,40017655,2255,2255,2255,2255,0
|
||||
20250408,113700,40017655,2255,2255,2255,2255,84
|
||||
20250408,113600,39828235,2260,2260,2260,2260,0
|
||||
20250408,113500,39828235,2260,2260,2260,2260,0
|
||||
20250408,113400,39828235,2260,2260,2260,2260,0
|
||||
20250408,113300,39828235,2260,2260,2260,2260,0
|
||||
20250408,113200,39828235,2260,2260,2260,2260,0
|
||||
20250408,113100,39828235,2260,2260,2260,2260,0
|
||||
20250408,113000,39828235,2260,2255,2260,2255,3
|
||||
20250408,112900,39821460,2260,2260,2260,2260,0
|
||||
20250408,112800,39821460,2260,2260,2260,2260,0
|
||||
20250408,112700,39821460,2260,2260,2260,2260,0
|
||||
20250408,112600,39821460,2260,2260,2260,2260,0
|
||||
20250408,112500,39821460,2260,2260,2260,2260,0
|
||||
20250408,112400,39821460,2260,2260,2260,2260,0
|
||||
20250408,112300,39821460,2260,2260,2260,2260,0
|
||||
20250408,112200,39821460,2260,2260,2260,2260,0
|
||||
20250408,112100,39821460,2260,2260,2260,2260,0
|
||||
20250408,112000,39821460,2260,2260,2260,2260,0
|
||||
20250408,111900,39821460,2260,2260,2260,2260,0
|
||||
20250408,111800,39821460,2260,2260,2260,2260,0
|
||||
20250408,111700,39821460,2260,2260,2260,2260,0
|
||||
20250408,111600,39821460,2260,2260,2260,2260,0
|
||||
20250408,111500,39821460,2260,2260,2260,2260,0
|
||||
20250408,111400,39821460,2260,2260,2260,2260,0
|
||||
20250408,111300,39821460,2260,2260,2260,2260,0
|
||||
20250408,111200,39821460,2260,2260,2260,2260,0
|
||||
20250408,111100,39821460,2260,2260,2260,2260,0
|
||||
20250408,111000,39821460,2260,2260,2260,2260,0
|
||||
20250408,110900,39821460,2260,2260,2260,2260,0
|
||||
20250408,110800,39821460,2260,2260,2260,2260,0
|
||||
20250408,110700,39821460,2260,2260,2260,2260,1
|
||||
20250408,110600,39819200,2265,2265,2265,2265,26
|
||||
20250408,110500,39760310,2270,2270,2270,2270,0
|
||||
20250408,110400,39760310,2270,2260,2270,2260,4
|
||||
20250408,110300,39751240,2280,2260,2280,2260,108
|
||||
20250408,110200,39507085,2245,2245,2245,2245,0
|
||||
20250408,110100,39507085,2245,2245,2245,2245,0
|
||||
20250408,110000,39507085,2245,2245,2245,2245,0
|
||||
20250408,105900,39507085,2245,2245,2245,2245,36
|
||||
20250408,105800,39426265,2245,2245,2245,2245,615
|
||||
20250408,105700,38045590,2245,2245,2245,2245,0
|
||||
20250408,105600,38045590,2245,2245,2245,2245,0
|
||||
20250408,105500,38045590,2245,2245,2245,2245,140
|
||||
20250408,105400,37731290,2245,2245,2245,2245,0
|
||||
20250408,105300,37731290,2245,2245,2245,2245,1
|
||||
20250408,105200,37729045,2255,2245,2255,2245,1000
|
||||
20250408,105100,35482655,2250,2250,2250,2250,0
|
||||
20250408,105000,35482655,2250,2250,2250,2250,0
|
||||
20250408,104900,35482655,2250,2250,2250,2250,1
|
||||
20250408,104800,35480405,2245,2245,2245,2245,0
|
||||
20250408,104700,35480405,2245,2245,2245,2245,0
|
||||
20250408,104600,35480405,2245,2245,2245,2245,0
|
||||
20250408,104500,35480405,2245,2245,2245,2245,0
|
||||
20250408,104400,35480405,2245,2245,2245,2245,0
|
||||
20250408,104300,35480405,2245,2245,2245,2245,0
|
||||
20250408,104200,35480405,2245,2245,2245,2245,0
|
||||
20250408,104100,35480405,2245,2245,2245,2245,0
|
||||
20250408,104000,35480405,2245,2245,2245,2245,0
|
||||
20250408,103900,35480405,2245,2245,2245,2245,0
|
||||
20250408,103800,35480405,2245,2245,2245,2245,0
|
||||
20250408,103700,35480405,2245,2245,2245,2245,9
|
||||
20250408,103600,35460200,2245,2245,2245,2245,0
|
||||
20250408,103500,35460200,2245,2240,2245,2240,581
|
||||
20250408,103400,34158675,2240,2240,2240,2240,0
|
||||
20250408,103300,34158675,2240,2240,2240,2240,13
|
||||
20250408,103200,34129555,2250,2250,2250,2250,0
|
||||
20250408,103100,34129555,2250,2250,2250,2250,0
|
||||
20250408,103000,34129555,2250,2250,2255,2215,1302
|
||||
20250408,102900,31201235,2250,2295,2295,2250,1058
|
||||
20250408,102800,28798385,2290,2280,2300,2265,2470
|
||||
20250408,102700,23163305,2280,2250,2280,2250,771
|
||||
20250408,102600,21428210,2250,2250,2250,2250,30
|
||||
20250408,102500,21360710,2250,2250,2250,2250,0
|
||||
20250408,102400,21360710,2250,2250,2250,2250,0
|
||||
20250408,102300,21360710,2250,2250,2250,2250,0
|
||||
20250408,102200,21360710,2250,2250,2250,2250,0
|
||||
20250408,102100,21360710,2250,2250,2250,2250,0
|
||||
20250408,102000,21360710,2250,2250,2250,2250,0
|
||||
20250408,101900,21360710,2250,2250,2250,2250,301
|
||||
20250408,101800,20683460,2250,2250,2250,2250,200
|
||||
20250408,101700,20233460,2250,2250,2250,2250,10
|
||||
20250408,101600,20210960,2250,2250,2250,2250,0
|
||||
20250408,101500,20210960,2250,2250,2250,2250,0
|
||||
20250408,101400,20210960,2250,2250,2255,2250,234
|
||||
20250408,101300,19684455,2250,2220,2250,2220,486
|
||||
20250408,101200,18605415,2210,2210,2210,2210,0
|
||||
20250408,101100,18605415,2210,2210,2210,2210,0
|
||||
20250408,101000,18605415,2210,2210,2210,2210,0
|
||||
20250408,100900,18605415,2210,2210,2210,2210,0
|
||||
20250408,100800,18605415,2210,2210,2210,2210,3
|
||||
20250408,100700,18598785,2215,2215,2215,2215,0
|
||||
20250408,100600,18598785,2215,2215,2215,2215,1
|
||||
20250408,100500,18596570,2220,2220,2220,2220,46
|
||||
20250408,100400,18494450,2220,2220,2220,2220,0
|
||||
20250408,100300,18494450,2220,2220,2220,2220,0
|
||||
20250408,100200,18494450,2220,2220,2220,2220,0
|
||||
20250408,100100,18494450,2220,2220,2220,2220,0
|
||||
20250408,100000,18494450,2220,2220,2220,2220,0
|
||||
20250408,095900,18494450,2220,2220,2220,2220,2
|
||||
20250408,095800,18490010,2225,2225,2225,2225,0
|
||||
20250408,095700,18490010,2225,2230,2230,2225,152
|
||||
20250408,095600,18151110,2235,2235,2235,2235,1
|
||||
20250408,095500,18148875,2235,2235,2235,2235,10
|
||||
20250408,095400,18126525,2230,2230,2230,2230,0
|
||||
20250408,095300,18126525,2230,2230,2230,2230,0
|
||||
20250408,095200,18126525,2230,2230,2230,2230,0
|
||||
20250408,095100,18126525,2230,2230,2230,2230,0
|
||||
20250408,095000,18126525,2230,2230,2230,2230,0
|
||||
20250408,094900,18126525,2230,2230,2230,2230,914
|
||||
20250408,094800,16088305,2250,2250,2250,2245,161
|
||||
20250408,094700,15726555,2245,2245,2245,2245,85
|
||||
20250408,094600,15535730,2245,2245,2245,2245,0
|
||||
20250408,094500,15535730,2245,2245,2245,2245,69
|
||||
20250408,094400,15380825,2245,2240,2245,2240,34
|
||||
20250408,094300,15304530,2245,2240,2245,2240,110
|
||||
20250408,094200,15057910,2240,2240,2240,2240,31
|
||||
20250408,094100,14988470,2240,2240,2240,2240,0
|
||||
20250408,094000,14988470,2240,2240,2240,2240,9
|
||||
20250408,093900,14968310,2240,2240,2240,2240,0
|
||||
20250408,093800,14968310,2240,2240,2240,2240,0
|
||||
20250408,093700,14968310,2240,2240,2240,2240,0
|
||||
20250408,093600,14968310,2240,2240,2240,2240,0
|
||||
20250408,093500,14968310,2240,2240,2240,2240,6
|
||||
20250408,093400,14954870,2220,2220,2220,2220,0
|
||||
20250408,093300,14954870,2220,2220,2220,2220,0
|
||||
20250408,093200,14954870,2220,2220,2220,2220,0
|
||||
20250408,093100,14954870,2220,2220,2220,2220,2
|
||||
20250408,093000,14950430,2240,2235,2240,2235,4
|
||||
20250408,092900,14941475,2215,2215,2215,2215,40
|
||||
20250408,092800,14852875,2225,2225,2225,2225,0
|
||||
20250408,092700,14852875,2225,2210,2230,2210,50
|
||||
20250408,092600,14742070,2210,2210,2210,2210,0
|
||||
20250408,092500,14742070,2210,2210,2210,2210,8
|
||||
20250408,092400,14724390,2235,2225,2235,2225,4
|
||||
20250408,092300,14715465,2205,2205,2205,2205,0
|
||||
20250408,092200,14715465,2205,2215,2215,2205,8
|
||||
20250408,092100,14697805,2210,2230,2230,2210,12
|
||||
20250408,092000,14671075,2230,2230,2230,2230,3
|
||||
20250408,091900,14664385,2230,2210,2235,2210,536
|
||||
20250408,091800,13474615,2230,2245,2245,2230,31
|
||||
20250408,091700,13405035,2250,2250,2250,2250,0
|
||||
20250408,091600,13405035,2250,2250,2250,2250,0
|
||||
20250408,091500,13405035,2250,2245,2250,2245,140
|
||||
20250408,091400,13090210,2250,2240,2250,2240,70
|
||||
20250408,091300,12933015,2230,2215,2230,2215,447
|
||||
20250408,091200,11942795,2210,2210,2210,2210,0
|
||||
20250408,091100,11942795,2210,2210,2210,2210,0
|
||||
20250408,091000,11942795,2210,2210,2210,2210,0
|
||||
20250408,090900,11942795,2210,2210,2210,2210,0
|
||||
20250408,090800,11942795,2210,2210,2210,2210,4
|
||||
20250408,090700,11933955,2210,2210,2210,2210,1
|
||||
20250408,090600,11931745,2210,2195,2210,2195,2
|
||||
20250408,090500,11927340,2210,2210,2210,2210,4
|
||||
20250408,090400,11918500,2210,2210,2210,2210,3
|
||||
20250408,090300,11911870,2210,2195,2210,2195,13
|
||||
20250408,090200,11883235,2190,2190,2190,2190,35
|
||||
20250408,090100,11806585,2170,2175,2180,2170,811
|
||||
20250408,090000,10046235,2185,2170,2185,2170,4625
|
||||
|
Reference in New Issue
Block a user