Update 2025-04-08 2740 candle_min
This commit is contained in:
657
109820/min/candle-20250408.csv
Normal file
657
109820/min/candle-20250408.csv
Normal file
@@ -0,0 +1,657 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195500,40012155,2255,2255,2255,2255,698
|
||||
20250408,195400,40012155,2255,2255,2255,2255,0
|
||||
20250408,195300,40012155,2255,2255,2255,2255,0
|
||||
20250408,195200,40012155,2255,2255,2255,2255,0
|
||||
20250408,195100,40012155,2255,2255,2255,2255,0
|
||||
20250408,195000,40012155,2255,2255,2255,2255,0
|
||||
20250408,194900,40012155,2255,2255,2255,2255,0
|
||||
20250408,194800,40012155,2255,2255,2255,2255,0
|
||||
20250408,194700,40012155,2255,2255,2255,2255,0
|
||||
20250408,194600,40012155,2255,2255,2255,2255,0
|
||||
20250408,194500,40012155,2255,2255,2255,2255,0
|
||||
20250408,194400,40012155,2255,2255,2255,2255,0
|
||||
20250408,194300,40012155,2255,2255,2255,2255,0
|
||||
20250408,194200,40012155,2255,2255,2255,2255,0
|
||||
20250408,194100,40012155,2255,2255,2255,2255,0
|
||||
20250408,194000,40012155,2255,2255,2255,2255,0
|
||||
20250408,193900,40012155,2255,2255,2255,2255,0
|
||||
20250408,193800,40012155,2255,2255,2255,2255,0
|
||||
20250408,193700,40012155,2255,2255,2255,2255,0
|
||||
20250408,193600,40012155,2255,2255,2255,2255,0
|
||||
20250408,193500,40012155,2255,2255,2255,2255,0
|
||||
20250408,193400,40012155,2255,2255,2255,2255,0
|
||||
20250408,193300,40012155,2255,2255,2255,2255,0
|
||||
20250408,193200,40012155,2255,2255,2255,2255,0
|
||||
20250408,193100,40012155,2255,2255,2255,2255,0
|
||||
20250408,193000,40012155,2255,2255,2255,2255,0
|
||||
20250408,192900,40012155,2255,2255,2255,2255,0
|
||||
20250408,192800,40012155,2255,2255,2255,2255,0
|
||||
20250408,192700,40012155,2255,2255,2255,2255,0
|
||||
20250408,192600,40012155,2255,2255,2255,2255,0
|
||||
20250408,192500,40012155,2255,2255,2255,2255,698
|
||||
20250408,192400,40012155,2255,2255,2255,2255,0
|
||||
20250408,192300,40012155,2255,2255,2255,2255,0
|
||||
20250408,192200,40012155,2255,2255,2255,2255,0
|
||||
20250408,192100,40012155,2255,2255,2255,2255,0
|
||||
20250408,192000,40012155,2255,2255,2255,2255,0
|
||||
20250408,191900,40012155,2255,2255,2255,2255,0
|
||||
20250408,191800,40012155,2255,2255,2255,2255,0
|
||||
20250408,191700,40012155,2255,2255,2255,2255,0
|
||||
20250408,191600,40012155,2255,2255,2255,2255,0
|
||||
20250408,191500,40012155,2255,2255,2255,2255,0
|
||||
20250408,191400,40012155,2255,2255,2255,2255,0
|
||||
20250408,191300,40012155,2255,2255,2255,2255,0
|
||||
20250408,191200,40012155,2255,2255,2255,2255,0
|
||||
20250408,191100,40012155,2255,2255,2255,2255,0
|
||||
20250408,191000,40012155,2255,2255,2255,2255,0
|
||||
20250408,190900,40012155,2255,2255,2255,2255,0
|
||||
20250408,190800,40012155,2255,2255,2255,2255,0
|
||||
20250408,190700,40012155,2255,2255,2255,2255,0
|
||||
20250408,190600,40012155,2255,2255,2255,2255,0
|
||||
20250408,190500,40012155,2255,2255,2255,2255,0
|
||||
20250408,190400,40012155,2255,2255,2255,2255,0
|
||||
20250408,190300,40012155,2255,2255,2255,2255,0
|
||||
20250408,190200,40012155,2255,2255,2255,2255,0
|
||||
20250408,190100,40012155,2255,2255,2255,2255,0
|
||||
20250408,190000,40012155,2255,2255,2255,2255,0
|
||||
20250408,185900,40012155,2255,2255,2255,2255,0
|
||||
20250408,185800,40012155,2255,2255,2255,2255,0
|
||||
20250408,185700,40012155,2255,2255,2255,2255,0
|
||||
20250408,185600,40012155,2255,2255,2255,2255,0
|
||||
20250408,185500,40012155,2255,2255,2255,2255,698
|
||||
20250408,185400,40012155,2255,2255,2255,2255,0
|
||||
20250408,185300,40012155,2255,2255,2255,2255,0
|
||||
20250408,185200,40012155,2255,2255,2255,2255,0
|
||||
20250408,185100,40012155,2255,2255,2255,2255,0
|
||||
20250408,185000,40012155,2255,2255,2255,2255,0
|
||||
20250408,184900,40012155,2255,2255,2255,2255,0
|
||||
20250408,184800,40012155,2255,2255,2255,2255,0
|
||||
20250408,184700,40012155,2255,2255,2255,2255,0
|
||||
20250408,184600,40012155,2255,2255,2255,2255,0
|
||||
20250408,184500,40012155,2255,2255,2255,2255,0
|
||||
20250408,184400,40012155,2255,2255,2255,2255,0
|
||||
20250408,184300,40012155,2255,2255,2255,2255,0
|
||||
20250408,184200,40012155,2255,2255,2255,2255,0
|
||||
20250408,184100,40012155,2255,2255,2255,2255,0
|
||||
20250408,184000,40012155,2255,2255,2255,2255,0
|
||||
20250408,183900,40012155,2255,2255,2255,2255,0
|
||||
20250408,183800,40012155,2255,2255,2255,2255,0
|
||||
20250408,183700,40012155,2255,2255,2255,2255,0
|
||||
20250408,183600,40012155,2255,2255,2255,2255,0
|
||||
20250408,183500,40012155,2255,2255,2255,2255,0
|
||||
20250408,183400,40012155,2255,2255,2255,2255,0
|
||||
20250408,183300,40012155,2255,2255,2255,2255,0
|
||||
20250408,183200,40012155,2255,2255,2255,2255,0
|
||||
20250408,183100,40012155,2255,2255,2255,2255,0
|
||||
20250408,183000,40012155,2255,2255,2255,2255,0
|
||||
20250408,182900,40012155,2255,2255,2255,2255,0
|
||||
20250408,182800,40012155,2255,2255,2255,2255,0
|
||||
20250408,182700,40012155,2255,2255,2255,2255,0
|
||||
20250408,182600,40012155,2255,2255,2255,2255,0
|
||||
20250408,182500,40012155,2255,2255,2255,2255,698
|
||||
20250408,182400,40012155,2255,2255,2255,2255,0
|
||||
20250408,182300,40012155,2255,2255,2255,2255,0
|
||||
20250408,182200,40012155,2255,2255,2255,2255,0
|
||||
20250408,182100,40012155,2255,2255,2255,2255,0
|
||||
20250408,182000,40012155,2255,2255,2255,2255,0
|
||||
20250408,181900,40012155,2255,2255,2255,2255,0
|
||||
20250408,181800,40012155,2255,2255,2255,2255,0
|
||||
20250408,181700,40012155,2255,2255,2255,2255,0
|
||||
20250408,181600,40012155,2255,2255,2255,2255,0
|
||||
20250408,181500,40012155,2255,2255,2255,2255,0
|
||||
20250408,181400,40012155,2255,2255,2255,2255,0
|
||||
20250408,181300,40012155,2255,2255,2255,2255,0
|
||||
20250408,181200,40012155,2255,2255,2255,2255,0
|
||||
20250408,181100,40012155,2255,2255,2255,2255,0
|
||||
20250408,181000,40012155,2255,2255,2255,2255,0
|
||||
20250408,180900,40012155,2255,2255,2255,2255,0
|
||||
20250408,180800,40012155,2255,2255,2255,2255,0
|
||||
20250408,180700,40012155,2255,2255,2255,2255,0
|
||||
20250408,180600,40012155,2255,2255,2255,2255,0
|
||||
20250408,180500,40012155,2255,2255,2255,2255,0
|
||||
20250408,180400,40012155,2255,2255,2255,2255,0
|
||||
20250408,180300,40012155,2255,2255,2255,2255,0
|
||||
20250408,180200,40012155,2255,2255,2255,2255,0
|
||||
20250408,180100,40012155,2255,2255,2255,2255,0
|
||||
20250408,180000,40012155,2255,2255,2255,2255,0
|
||||
20250408,175900,40012155,2255,2255,2255,2255,0
|
||||
20250408,175800,40012155,2255,2255,2255,2255,0
|
||||
20250408,175700,40012155,2255,2255,2255,2255,0
|
||||
20250408,175600,40012155,2255,2255,2255,2255,0
|
||||
20250408,175500,40012155,2255,2255,2255,2255,698
|
||||
20250408,175400,40012155,2255,2255,2255,2255,0
|
||||
20250408,175300,40012155,2255,2255,2255,2255,0
|
||||
20250408,175200,40012155,2255,2255,2255,2255,0
|
||||
20250408,175100,40012155,2255,2255,2255,2255,0
|
||||
20250408,175000,40012155,2255,2255,2255,2255,0
|
||||
20250408,174900,40012155,2255,2255,2255,2255,0
|
||||
20250408,174800,40012155,2255,2255,2255,2255,0
|
||||
20250408,174700,40012155,2255,2255,2255,2255,0
|
||||
20250408,174600,40012155,2255,2255,2255,2255,0
|
||||
20250408,174500,40012155,2255,2255,2255,2255,0
|
||||
20250408,174400,40012155,2255,2255,2255,2255,0
|
||||
20250408,174300,40012155,2255,2255,2255,2255,0
|
||||
20250408,174200,40012155,2255,2255,2255,2255,0
|
||||
20250408,174100,40012155,2255,2255,2255,2255,0
|
||||
20250408,174000,40012155,2255,2255,2255,2255,0
|
||||
20250408,173900,40012155,2255,2255,2255,2255,0
|
||||
20250408,173800,40012155,2255,2255,2255,2255,0
|
||||
20250408,173700,40012155,2255,2255,2255,2255,0
|
||||
20250408,173600,40012155,2255,2255,2255,2255,0
|
||||
20250408,173500,40012155,2255,2255,2255,2255,0
|
||||
20250408,173400,40012155,2255,2255,2255,2255,0
|
||||
20250408,173300,40012155,2255,2255,2255,2255,0
|
||||
20250408,173200,40012155,2255,2255,2255,2255,0
|
||||
20250408,173100,40012155,2255,2255,2255,2255,0
|
||||
20250408,173000,40012155,2255,2255,2255,2255,0
|
||||
20250408,172900,40012155,2255,2255,2255,2255,0
|
||||
20250408,172800,40012155,2255,2255,2255,2255,0
|
||||
20250408,172700,40012155,2255,2255,2255,2255,0
|
||||
20250408,172600,40012155,2255,2255,2255,2255,0
|
||||
20250408,172500,40012155,2255,2255,2255,2255,698
|
||||
20250408,172400,40012155,2255,2255,2255,2255,0
|
||||
20250408,172300,40012155,2255,2255,2255,2255,0
|
||||
20250408,172200,40012155,2255,2255,2255,2255,0
|
||||
20250408,172100,40012155,2255,2255,2255,2255,0
|
||||
20250408,172000,40012155,2255,2255,2255,2255,0
|
||||
20250408,171900,40012155,2255,2255,2255,2255,0
|
||||
20250408,171800,40012155,2255,2255,2255,2255,0
|
||||
20250408,171700,40012155,2255,2255,2255,2255,0
|
||||
20250408,171600,40012155,2255,2255,2255,2255,0
|
||||
20250408,171500,40012155,2255,2255,2255,2255,0
|
||||
20250408,171400,40012155,2255,2255,2255,2255,0
|
||||
20250408,171300,40012155,2255,2255,2255,2255,0
|
||||
20250408,171200,40012155,2255,2255,2255,2255,0
|
||||
20250408,171100,40012155,2255,2255,2255,2255,0
|
||||
20250408,171000,40012155,2255,2255,2255,2255,0
|
||||
20250408,170900,40012155,2255,2255,2255,2255,0
|
||||
20250408,170800,40012155,2255,2255,2255,2255,0
|
||||
20250408,170700,40012155,2255,2255,2255,2255,0
|
||||
20250408,170600,40012155,2255,2255,2255,2255,0
|
||||
20250408,170500,40012155,2255,2255,2255,2255,0
|
||||
20250408,170400,40012155,2255,2255,2255,2255,0
|
||||
20250408,170300,40012155,2255,2255,2255,2255,0
|
||||
20250408,170200,40012155,2255,2255,2255,2255,0
|
||||
20250408,170100,40012155,2255,2255,2255,2255,0
|
||||
20250408,170000,40012155,2255,2255,2255,2255,0
|
||||
20250408,165900,40012155,2255,2255,2255,2255,0
|
||||
20250408,165800,40012155,2255,2255,2255,2255,0
|
||||
20250408,165700,40012155,2255,2255,2255,2255,0
|
||||
20250408,165600,40012155,2255,2255,2255,2255,0
|
||||
20250408,165500,40012155,2255,2255,2255,2255,698
|
||||
20250408,165400,40012155,2255,2255,2255,2255,0
|
||||
20250408,165300,40012155,2255,2255,2255,2255,0
|
||||
20250408,165200,40012155,2255,2255,2255,2255,0
|
||||
20250408,165100,40012155,2255,2255,2255,2255,0
|
||||
20250408,165000,40012155,2255,2255,2255,2255,0
|
||||
20250408,164900,40012155,2255,2255,2255,2255,0
|
||||
20250408,164800,40012155,2255,2255,2255,2255,0
|
||||
20250408,164700,40012155,2255,2255,2255,2255,0
|
||||
20250408,164600,40012155,2255,2255,2255,2255,0
|
||||
20250408,164500,40012155,2255,2255,2255,2255,0
|
||||
20250408,164400,40012155,2255,2255,2255,2255,0
|
||||
20250408,164300,40012155,2255,2255,2255,2255,0
|
||||
20250408,164200,40012155,2255,2255,2255,2255,0
|
||||
20250408,164100,40012155,2255,2255,2255,2255,0
|
||||
20250408,164000,40012155,2255,2255,2255,2255,0
|
||||
20250408,163900,40012155,2255,2255,2255,2255,0
|
||||
20250408,163800,40012155,2255,2255,2255,2255,0
|
||||
20250408,163700,40012155,2255,2255,2255,2255,0
|
||||
20250408,163600,40012155,2255,2255,2255,2255,0
|
||||
20250408,163500,40012155,2255,2255,2255,2255,0
|
||||
20250408,163400,40012155,2255,2255,2255,2255,0
|
||||
20250408,163300,40012155,2255,2255,2255,2255,0
|
||||
20250408,163200,40012155,2255,2255,2255,2255,0
|
||||
20250408,163100,40012155,2255,2255,2255,2255,0
|
||||
20250408,163000,40012155,2255,2255,2255,2255,0
|
||||
20250408,162900,40012155,2255,2255,2255,2255,0
|
||||
20250408,162800,40012155,2255,2255,2255,2255,0
|
||||
20250408,162700,40012155,2255,2255,2255,2255,0
|
||||
20250408,162600,40012155,2255,2255,2255,2255,0
|
||||
20250408,162500,40012155,2255,2255,2255,2255,698
|
||||
20250408,162400,40012155,2255,2255,2255,2255,0
|
||||
20250408,162300,40012155,2255,2255,2255,2255,0
|
||||
20250408,162200,40012155,2255,2255,2255,2255,0
|
||||
20250408,162100,40012155,2255,2255,2255,2255,0
|
||||
20250408,162000,40012155,2255,2255,2255,2255,0
|
||||
20250408,161900,40012155,2255,2255,2255,2255,0
|
||||
20250408,161800,40012155,2255,2255,2255,2255,0
|
||||
20250408,161700,40012155,2255,2255,2255,2255,0
|
||||
20250408,161600,40012155,2255,2255,2255,2255,0
|
||||
20250408,161500,40012155,2255,2255,2255,2255,0
|
||||
20250408,161400,40012155,2255,2255,2255,2255,0
|
||||
20250408,161300,40012155,2255,2255,2255,2255,0
|
||||
20250408,161200,40012155,2255,2255,2255,2255,0
|
||||
20250408,161100,40012155,2255,2255,2255,2255,0
|
||||
20250408,161000,40012155,2255,2255,2255,2255,0
|
||||
20250408,160900,40012155,2255,2255,2255,2255,0
|
||||
20250408,160800,40012155,2255,2255,2255,2255,0
|
||||
20250408,160700,40012155,2255,2255,2255,2255,0
|
||||
20250408,160600,40012155,2255,2255,2255,2255,0
|
||||
20250408,160500,40012155,2255,2255,2255,2255,0
|
||||
20250408,160400,40012155,2255,2255,2255,2255,0
|
||||
20250408,160300,40012155,2255,2255,2255,2255,0
|
||||
20250408,160200,40012155,2255,2255,2255,2255,0
|
||||
20250408,160100,40012155,2255,2255,2255,2255,0
|
||||
20250408,160000,40012155,2255,2255,2255,2255,0
|
||||
20250408,155900,40012155,2255,2255,2255,2255,0
|
||||
20250408,155800,40012155,2255,2255,2255,2255,0
|
||||
20250408,155700,40012155,2255,2255,2255,2255,0
|
||||
20250408,155600,40012155,2255,2255,2255,2255,0
|
||||
20250408,155500,40012155,2255,2255,2255,2255,698
|
||||
20250408,155400,40012155,2255,2255,2255,2255,0
|
||||
20250408,155300,40012155,2255,2255,2255,2255,0
|
||||
20250408,155200,40012155,2255,2255,2255,2255,0
|
||||
20250408,155100,40012155,2255,2255,2255,2255,0
|
||||
20250408,155000,40012155,2255,2255,2255,2255,0
|
||||
20250408,154900,40012155,2255,2255,2255,2255,0
|
||||
20250408,154800,40012155,2255,2255,2255,2255,0
|
||||
20250408,154700,40012155,2255,2255,2255,2255,0
|
||||
20250408,154600,40012155,2255,2255,2255,2255,0
|
||||
20250408,154500,40012155,2255,2255,2255,2255,0
|
||||
20250408,154400,40012155,2255,2255,2255,2255,0
|
||||
20250408,154300,40012155,2255,2255,2255,2255,0
|
||||
20250408,154200,40012155,2255,2255,2255,2255,0
|
||||
20250408,154100,40012155,2255,2255,2255,2255,0
|
||||
20250408,154000,40012155,2255,2255,2255,2255,0
|
||||
20250408,153900,40012155,2255,2255,2255,2255,0
|
||||
20250408,153800,40012155,2255,2255,2255,2255,0
|
||||
20250408,153700,40012155,2255,2255,2255,2255,0
|
||||
20250408,153600,40012155,2255,2255,2255,2255,0
|
||||
20250408,153500,40012155,2255,2255,2255,2255,0
|
||||
20250408,153400,40012155,2255,2255,2255,2255,0
|
||||
20250408,153300,40012155,2255,2255,2255,2255,0
|
||||
20250408,153200,40012155,2255,2255,2255,2255,0
|
||||
20250408,153100,40012155,2255,2255,2255,2255,0
|
||||
20250408,153000,40012155,2255,2255,2255,2255,698
|
||||
20250408,152900,38438165,2255,2255,2255,2255,0
|
||||
20250408,152800,38438165,2255,2255,2255,2255,0
|
||||
20250408,152700,38438165,2255,2255,2255,2255,0
|
||||
20250408,152600,38438165,2255,2255,2255,2255,0
|
||||
20250408,152500,38438165,2255,2255,2255,2255,0
|
||||
20250408,152400,38438165,2255,2255,2255,2255,0
|
||||
20250408,152300,38438165,2255,2255,2255,2255,0
|
||||
20250408,152200,38438165,2255,2255,2255,2255,0
|
||||
20250408,152100,38438165,2255,2255,2255,2255,0
|
||||
20250408,152000,38438165,2255,2255,2255,2255,0
|
||||
20250408,151900,38438165,2255,2250,2255,2250,79
|
||||
20250408,151800,38260220,2250,2250,2250,2250,500
|
||||
20250408,151700,37135220,2255,2255,2255,2255,19
|
||||
20250408,151600,37092375,2260,2260,2260,2260,0
|
||||
20250408,151500,37092375,2260,2255,2260,2255,216
|
||||
20250408,151400,36604715,2260,2260,2260,2260,50
|
||||
20250408,151300,36491715,2260,2260,2260,2260,52
|
||||
20250408,151200,36374195,2260,2260,2260,2260,0
|
||||
20250408,151100,36374195,2260,2260,2260,2260,0
|
||||
20250408,151000,36374195,2260,2260,2260,2260,0
|
||||
20250408,150900,36374195,2260,2260,2260,2260,464
|
||||
20250408,150800,35325555,2260,2260,2260,2260,100
|
||||
20250408,150700,35099555,2260,2260,2260,2260,0
|
||||
20250408,150600,35099555,2260,2265,2265,2260,12
|
||||
20250408,150500,35072380,2265,2265,2265,2265,19
|
||||
20250408,150400,35029345,2265,2265,2265,2265,33
|
||||
20250408,150300,34954600,2270,2270,2270,2270,0
|
||||
20250408,150200,34954600,2270,2265,2270,2265,33
|
||||
20250408,150100,34879850,2260,2260,2260,2260,409
|
||||
20250408,150000,33955510,2255,2270,2275,2255,62
|
||||
20250408,145900,33815215,2270,2265,2270,2265,121
|
||||
20250408,145800,33541145,2265,2255,2265,2255,322
|
||||
20250408,145700,32811825,2265,2265,2265,2265,61
|
||||
20250408,145600,32673660,2265,2265,2265,2265,401
|
||||
20250408,145500,31765395,2255,2260,2260,2255,18
|
||||
20250408,145400,31724720,2265,2265,2265,2265,0
|
||||
20250408,145300,31724720,2265,2265,2265,2265,8
|
||||
20250408,145200,31706600,2265,2265,2265,2265,1
|
||||
20250408,145100,31704335,2255,2260,2265,2255,44
|
||||
20250408,145000,31604895,2265,2265,2265,2265,0
|
||||
20250408,144900,31604895,2265,2260,2265,2255,201
|
||||
20250408,144800,31151320,2265,2265,2265,2265,0
|
||||
20250408,144700,31151320,2265,2265,2265,2265,2
|
||||
20250408,144600,31146790,2265,2265,2265,2260,68
|
||||
20250408,144500,30992775,2270,2270,2270,2270,0
|
||||
20250408,144400,30992775,2270,2270,2270,2265,3
|
||||
20250408,144300,30985970,2265,2265,2265,2265,9
|
||||
20250408,144200,30965585,2270,2270,2270,2270,0
|
||||
20250408,144100,30965585,2270,2270,2270,2270,0
|
||||
20250408,144000,30965585,2270,2265,2270,2265,2
|
||||
20250408,143900,30961050,2270,2270,2270,2270,1
|
||||
20250408,143800,30958780,2265,2265,2265,2265,2
|
||||
20250408,143700,30954250,2275,2275,2275,2275,0
|
||||
20250408,143600,30954250,2275,2275,2275,2275,0
|
||||
20250408,143500,30954250,2275,2275,2275,2275,1
|
||||
20250408,143400,30951975,2275,2275,2275,2275,80
|
||||
20250408,143300,30769975,2275,2275,2275,2275,0
|
||||
20250408,143200,30769975,2275,2275,2275,2275,503
|
||||
20250408,143100,29625650,2275,2275,2275,2275,0
|
||||
20250408,143000,29625650,2275,2275,2275,2275,0
|
||||
20250408,142900,29625650,2275,2270,2275,2270,3
|
||||
20250408,142800,29618835,2270,2270,2270,2270,0
|
||||
20250408,142700,29618835,2270,2265,2270,2265,129
|
||||
20250408,142600,29326645,2265,2265,2265,2265,1
|
||||
20250408,142500,29324380,2265,2265,2265,2265,50
|
||||
20250408,142400,29211130,2265,2265,2265,2265,0
|
||||
20250408,142300,29211130,2265,2265,2265,2265,0
|
||||
20250408,142200,29211130,2265,2265,2265,2265,0
|
||||
20250408,142100,29211130,2265,2265,2265,2265,0
|
||||
20250408,142000,29211130,2265,2265,2265,2265,0
|
||||
20250408,141900,29211130,2265,2265,2265,2265,0
|
||||
20250408,141800,29211130,2265,2265,2265,2265,1
|
||||
20250408,141700,29208865,2265,2265,2265,2265,0
|
||||
20250408,141600,29208865,2265,2265,2265,2265,0
|
||||
20250408,141500,29208865,2265,2265,2265,2265,0
|
||||
20250408,141400,29208865,2265,2265,2265,2265,0
|
||||
20250408,141300,29208865,2265,2265,2265,2265,0
|
||||
20250408,141200,29208865,2265,2265,2265,2265,0
|
||||
20250408,141100,29208865,2265,2265,2265,2265,4
|
||||
20250408,141000,29199805,2260,2260,2260,2260,1
|
||||
20250408,140900,29197545,2265,2265,2265,2265,0
|
||||
20250408,140800,29197545,2265,2265,2265,2265,1
|
||||
20250408,140700,29195280,2255,2255,2255,2255,20
|
||||
20250408,140600,29150180,2255,2255,2255,2255,1
|
||||
20250408,140500,29147925,2260,2260,2260,2260,5
|
||||
20250408,140400,29136625,2260,2260,2260,2260,10
|
||||
20250408,140300,29114025,2255,2255,2255,2255,1
|
||||
20250408,140200,29111770,2265,2265,2265,2265,3
|
||||
20250408,140100,29104975,2255,2255,2255,2255,0
|
||||
20250408,140000,29104975,2255,2265,2265,2255,4
|
||||
20250408,135900,29095925,2255,2255,2255,2255,200
|
||||
20250408,135800,28644925,2255,2255,2255,2255,0
|
||||
20250408,135700,28644925,2255,2255,2255,2255,0
|
||||
20250408,135600,28644925,2255,2255,2255,2255,0
|
||||
20250408,135500,28644925,2255,2255,2255,2255,0
|
||||
20250408,135400,28644925,2255,2255,2255,2255,0
|
||||
20250408,135300,28644925,2255,2265,2265,2255,502
|
||||
20250408,135200,27512780,2265,2265,2265,2265,3
|
||||
20250408,135100,27505985,2260,2260,2260,2260,40
|
||||
20250408,135000,27415585,2265,2265,2265,2265,1
|
||||
20250408,134900,27413320,2265,2265,2265,2265,0
|
||||
20250408,134800,27413320,2265,2265,2265,2265,102
|
||||
20250408,134700,27182290,2265,2265,2265,2265,31
|
||||
20250408,134600,27112075,2270,2270,2270,2270,0
|
||||
20250408,134500,27112075,2270,2270,2270,2270,0
|
||||
20250408,134400,27112075,2270,2270,2270,2270,0
|
||||
20250408,134300,27112075,2270,2270,2270,2270,0
|
||||
20250408,134200,27112075,2270,2270,2270,2270,0
|
||||
20250408,134100,27112075,2270,2270,2270,2270,0
|
||||
20250408,134000,27112075,2270,2270,2270,2270,0
|
||||
20250408,133900,27112075,2270,2270,2270,2270,0
|
||||
20250408,133800,27112075,2270,2260,2270,2260,21
|
||||
20250408,133700,27064505,2260,2260,2260,2260,6
|
||||
20250408,133600,27050945,2260,2255,2260,2255,5
|
||||
20250408,133500,27039655,2260,2260,2260,2260,6
|
||||
20250408,133400,27026095,2260,2260,2260,2260,219
|
||||
20250408,133300,26531155,2260,2260,2260,2260,1
|
||||
20250408,133200,26528895,2265,2260,2265,2260,11
|
||||
20250408,133100,26504025,2260,2260,2260,2260,0
|
||||
20250408,133000,26504025,2260,2260,2260,2260,0
|
||||
20250408,132900,26504025,2260,2260,2260,2260,0
|
||||
20250408,132800,26504025,2260,2260,2260,2260,0
|
||||
20250408,132700,26504025,2260,2260,2260,2260,0
|
||||
20250408,132600,26504025,2260,2270,2270,2260,71
|
||||
20250408,132500,26342870,2270,2270,2270,2270,1
|
||||
20250408,132400,26340600,2275,2275,2275,2275,1
|
||||
20250408,132300,26338325,2270,2265,2270,2260,230
|
||||
20250408,132200,25817895,2270,2270,2270,2270,452
|
||||
20250408,132100,24791855,2270,2270,2270,2270,14
|
||||
20250408,132000,24760075,2270,2270,2270,2270,0
|
||||
20250408,131900,24760075,2270,2270,2270,2270,0
|
||||
20250408,131800,24760075,2270,2270,2270,2270,30
|
||||
20250408,131700,24691975,2270,2270,2270,2270,0
|
||||
20250408,131600,24691975,2270,2270,2270,2270,0
|
||||
20250408,131500,24691975,2270,2270,2270,2270,0
|
||||
20250408,131400,24691975,2270,2270,2270,2270,0
|
||||
20250408,131300,24691975,2270,2270,2270,2270,0
|
||||
20250408,131200,24691975,2270,2270,2270,2270,0
|
||||
20250408,131100,24691975,2270,2270,2270,2270,22
|
||||
20250408,131000,24642035,2275,2275,2275,2275,0
|
||||
20250408,130900,24642035,2275,2275,2275,2275,0
|
||||
20250408,130800,24642035,2275,2275,2275,2275,0
|
||||
20250408,130700,24642035,2275,2275,2275,2275,1
|
||||
20250408,130600,24639760,2270,2270,2270,2270,2
|
||||
20250408,130500,24635220,2275,2275,2275,2275,0
|
||||
20250408,130400,24635220,2275,2275,2275,2275,0
|
||||
20250408,130300,24635220,2275,2270,2275,2270,4
|
||||
20250408,130200,24626125,2275,2275,2275,2275,50
|
||||
20250408,130100,24512375,2275,2275,2275,2275,1
|
||||
20250408,130000,24510100,2280,2280,2280,2280,38
|
||||
20250408,125900,24423460,2280,2280,2280,2280,32
|
||||
20250408,125800,24350500,2280,2280,2280,2280,44
|
||||
20250408,125700,24250180,2285,2285,2285,2285,0
|
||||
20250408,125600,24250180,2285,2285,2285,2285,0
|
||||
20250408,125500,24250180,2285,2285,2285,2285,7
|
||||
20250408,125400,24234185,2285,2285,2285,2285,0
|
||||
20250408,125300,24234185,2285,2285,2285,2285,0
|
||||
20250408,125200,24234185,2285,2285,2285,2285,0
|
||||
20250408,125100,24234185,2285,2285,2285,2285,0
|
||||
20250408,125000,24234185,2285,2285,2285,2285,0
|
||||
20250408,124900,24234185,2285,2285,2285,2285,0
|
||||
20250408,124800,24234185,2285,2285,2285,2285,0
|
||||
20250408,124700,24234185,2285,2285,2285,2285,0
|
||||
20250408,124600,24234185,2285,2285,2285,2285,0
|
||||
20250408,124500,24234185,2285,2285,2285,2285,0
|
||||
20250408,124400,24234185,2285,2285,2285,2285,0
|
||||
20250408,124300,24234185,2285,2285,2285,2285,0
|
||||
20250408,124200,24234185,2285,2285,2285,2285,0
|
||||
20250408,124100,24234185,2285,2285,2285,2285,0
|
||||
20250408,124000,24234185,2285,2285,2285,2285,0
|
||||
20250408,123900,24234185,2285,2285,2285,2285,4
|
||||
20250408,123800,24225045,2280,2280,2280,2280,0
|
||||
20250408,123700,24225045,2280,2280,2280,2280,15
|
||||
20250408,123600,24190845,2290,2290,2290,2290,0
|
||||
20250408,123500,24190845,2290,2290,2290,2290,0
|
||||
20250408,123400,24190845,2290,2290,2290,2290,0
|
||||
20250408,123300,24190845,2290,2290,2290,2290,0
|
||||
20250408,123200,24190845,2290,2290,2290,2290,0
|
||||
20250408,123100,24190845,2290,2280,2290,2280,97
|
||||
20250408,123000,23969485,2280,2280,2280,2280,43
|
||||
20250408,122900,23871445,2285,2285,2285,2285,0
|
||||
20250408,122800,23871445,2285,2285,2285,2285,0
|
||||
20250408,122700,23871445,2285,2285,2285,2285,0
|
||||
20250408,122600,23871445,2285,2285,2285,2285,0
|
||||
20250408,122500,23871445,2285,2285,2285,2285,0
|
||||
20250408,122400,23871445,2285,2285,2285,2285,0
|
||||
20250408,122300,23871445,2285,2285,2285,2285,0
|
||||
20250408,122200,23871445,2285,2285,2285,2285,0
|
||||
20250408,122100,23871445,2285,2285,2285,2285,0
|
||||
20250408,122000,23871445,2285,2285,2285,2285,0
|
||||
20250408,121900,23871445,2285,2285,2285,2285,0
|
||||
20250408,121800,23871445,2285,2285,2285,2285,0
|
||||
20250408,121700,23871445,2285,2285,2285,2285,0
|
||||
20250408,121600,23871445,2285,2285,2285,2285,5
|
||||
20250408,121500,23860020,2285,2285,2285,2285,31
|
||||
20250408,121400,23789185,2285,2285,2285,2285,5
|
||||
20250408,121300,23777760,2290,2290,2290,2290,0
|
||||
20250408,121200,23777760,2290,2290,2290,2290,0
|
||||
20250408,121100,23777760,2290,2290,2290,2290,0
|
||||
20250408,121000,23777760,2290,2290,2290,2290,48
|
||||
20250408,120900,23667840,2290,2290,2290,2290,2
|
||||
20250408,120800,23663260,2295,2295,2295,2295,0
|
||||
20250408,120700,23663260,2295,2295,2295,2295,0
|
||||
20250408,120600,23663260,2295,2295,2295,2295,0
|
||||
20250408,120500,23663260,2295,2295,2295,2295,0
|
||||
20250408,120400,23663260,2295,2295,2295,2295,3
|
||||
20250408,120300,23656375,2290,2290,2290,2290,0
|
||||
20250408,120200,23656375,2290,2290,2290,2290,0
|
||||
20250408,120100,23656375,2290,2290,2290,2290,0
|
||||
20250408,120000,23656375,2290,2290,2290,2290,0
|
||||
20250408,115900,23656375,2290,2290,2290,2290,0
|
||||
20250408,115800,23656375,2290,2290,2290,2290,0
|
||||
20250408,115700,23656375,2290,2290,2290,2290,0
|
||||
20250408,115600,23656375,2290,2290,2290,2290,1
|
||||
20250408,115500,23654085,2295,2295,2295,2295,0
|
||||
20250408,115400,23654085,2295,2295,2295,2295,0
|
||||
20250408,115300,23654085,2295,2295,2295,2295,1
|
||||
20250408,115200,23651790,2300,2300,2300,2300,1
|
||||
20250408,115100,23649490,2305,2305,2305,2305,0
|
||||
20250408,115000,23649490,2305,2305,2305,2305,1
|
||||
20250408,114900,23647185,2300,2300,2300,2300,0
|
||||
20250408,114800,23647185,2300,2300,2300,2300,0
|
||||
20250408,114700,23647185,2300,2300,2300,2300,0
|
||||
20250408,114600,23647185,2300,2300,2300,2300,0
|
||||
20250408,114500,23647185,2300,2300,2300,2300,30
|
||||
20250408,114400,23578185,2300,2300,2300,2300,50
|
||||
20250408,114300,23463185,2300,2300,2300,2300,1
|
||||
20250408,114200,23460885,2315,2315,2315,2315,50
|
||||
20250408,114100,23345135,2315,2315,2315,2315,0
|
||||
20250408,114000,23345135,2315,2315,2315,2315,210
|
||||
20250408,113900,22858985,2300,2315,2315,2300,201
|
||||
20250408,113800,22393685,2285,2300,2300,2285,204
|
||||
20250408,113700,21926045,2305,2305,2305,2305,46
|
||||
20250408,113600,21820015,2320,2320,2320,2320,110
|
||||
20250408,113500,21564815,2310,2310,2310,2310,0
|
||||
20250408,113400,21564815,2310,2310,2310,2310,1
|
||||
20250408,113300,21562505,2310,2310,2310,2310,11
|
||||
20250408,113200,21537095,2320,2320,2320,2320,11
|
||||
20250408,113100,21511575,2320,2320,2320,2320,30
|
||||
20250408,113000,21441975,2320,2320,2320,2320,20
|
||||
20250408,112900,21395575,2320,2320,2320,2320,28
|
||||
20250408,112800,21330615,2320,2315,2320,2315,21
|
||||
20250408,112700,21281950,2305,2305,2305,2305,0
|
||||
20250408,112600,21281950,2305,2305,2305,2305,0
|
||||
20250408,112500,21281950,2305,2305,2305,2305,0
|
||||
20250408,112400,21281950,2305,2305,2305,2305,1
|
||||
20250408,112300,21279645,2315,2315,2315,2315,1
|
||||
20250408,112200,21277330,2300,2300,2300,2300,0
|
||||
20250408,112100,21277330,2300,2300,2300,2300,0
|
||||
20250408,112000,21277330,2300,2305,2305,2295,79
|
||||
20250408,111900,21095475,2305,2305,2305,2305,0
|
||||
20250408,111800,21095475,2305,2305,2305,2305,0
|
||||
20250408,111700,21095475,2305,2305,2305,2305,0
|
||||
20250408,111600,21095475,2305,2305,2305,2305,0
|
||||
20250408,111500,21095475,2305,2305,2305,2305,0
|
||||
20250408,111400,21095475,2305,2305,2305,2305,4
|
||||
20250408,111300,21086255,2310,2310,2310,2310,0
|
||||
20250408,111200,21086255,2310,2310,2310,2310,0
|
||||
20250408,111100,21086255,2310,2310,2310,2310,0
|
||||
20250408,111000,21086255,2310,2310,2310,2310,4
|
||||
20250408,110900,21077015,2325,2325,2325,2305,42
|
||||
20250408,110800,20980105,2330,2330,2330,2330,0
|
||||
20250408,110700,20980105,2330,2315,2330,2315,20
|
||||
20250408,110600,20933760,2310,2310,2310,2310,20
|
||||
20250408,110500,20887560,2285,2300,2300,2285,18
|
||||
20250408,110400,20846200,2300,2315,2330,2300,82
|
||||
20250408,110300,20656510,2330,2330,2330,2330,0
|
||||
20250408,110200,20656510,2330,2330,2330,2330,62
|
||||
20250408,110100,20512050,2325,2300,2325,2300,1838
|
||||
20250408,110000,16278220,2300,2300,2300,2300,0
|
||||
20250408,105900,16278220,2300,2290,2300,2290,902
|
||||
20250408,105800,14206365,2290,2290,2290,2290,0
|
||||
20250408,105700,14206365,2290,2290,2290,2285,345
|
||||
20250408,105600,13416360,2285,2280,2285,2280,463
|
||||
20250408,105500,12359210,2265,2280,2280,2265,332
|
||||
20250408,105400,11603480,2285,2285,2285,2285,0
|
||||
20250408,105300,11603480,2285,2285,2285,2285,0
|
||||
20250408,105200,11603480,2285,2285,2285,2285,0
|
||||
20250408,105100,11603480,2285,2285,2285,2285,0
|
||||
20250408,105000,11603480,2285,2285,2285,2285,0
|
||||
20250408,104900,11603480,2285,2285,2285,2285,0
|
||||
20250408,104800,11603480,2285,2285,2285,2285,0
|
||||
20250408,104700,11603480,2285,2280,2285,2280,5
|
||||
20250408,104600,11592075,2270,2270,2270,2270,48
|
||||
20250408,104500,11483115,2285,2270,2285,2270,48
|
||||
20250408,104400,11374105,2285,2270,2285,2270,205
|
||||
20250408,104300,10908690,2285,2285,2285,2285,0
|
||||
20250408,104200,10908690,2285,2285,2285,2285,0
|
||||
20250408,104100,10908690,2285,2285,2285,2285,0
|
||||
20250408,104000,10908690,2285,2285,2285,2285,0
|
||||
20250408,103900,10908690,2285,2285,2285,2285,0
|
||||
20250408,103800,10908690,2285,2285,2285,2285,0
|
||||
20250408,103700,10908690,2285,2285,2285,2285,0
|
||||
20250408,103600,10908690,2285,2285,2285,2285,2
|
||||
20250408,103500,10904120,2285,2285,2285,2285,0
|
||||
20250408,103400,10904120,2285,2285,2285,2285,0
|
||||
20250408,103300,10904120,2285,2285,2285,2285,0
|
||||
20250408,103200,10904120,2285,2285,2285,2285,0
|
||||
20250408,103100,10904120,2285,2285,2285,2285,0
|
||||
20250408,103000,10904120,2285,2285,2285,2285,0
|
||||
20250408,102900,10904120,2285,2285,2285,2285,1
|
||||
20250408,102800,10901835,2285,2270,2285,2270,79
|
||||
20250408,102700,10722490,2280,2280,2280,2280,2
|
||||
20250408,102600,10717930,2280,2280,2280,2280,0
|
||||
20250408,102500,10717930,2280,2280,2280,2280,0
|
||||
20250408,102400,10717930,2280,2280,2280,2280,1
|
||||
20250408,102300,10715650,2285,2285,2285,2285,1
|
||||
20250408,102200,10713365,2280,2285,2285,2280,239
|
||||
20250408,102100,10168440,2285,2285,2285,2285,3
|
||||
20250408,102000,10161585,2285,2285,2285,2285,1
|
||||
20250408,101900,10159300,2270,2270,2270,2270,0
|
||||
20250408,101800,10159300,2270,2270,2280,2270,27
|
||||
20250408,101700,10097975,2270,2265,2270,2260,117
|
||||
20250408,101600,9833115,2270,2270,2270,2270,0
|
||||
20250408,101500,9833115,2270,2260,2270,2260,276
|
||||
20250408,101400,9208070,2250,2250,2250,2250,24
|
||||
20250408,101300,9154070,2265,2265,2265,2265,0
|
||||
20250408,101200,9154070,2265,2265,2265,2265,0
|
||||
20250408,101100,9154070,2265,2260,2265,2260,10
|
||||
20250408,101000,9131465,2255,2255,2255,2255,46
|
||||
20250408,100900,9027735,2250,2250,2250,2250,0
|
||||
20250408,100800,9027735,2250,2250,2250,2250,500
|
||||
20250408,100700,7902735,2250,2250,2250,2250,478
|
||||
20250408,100600,6827235,2255,2255,2255,2255,2
|
||||
20250408,100500,6822725,2255,2255,2255,2250,559
|
||||
20250408,100400,5564655,2265,2265,2265,2265,1
|
||||
20250408,100300,5562390,2265,2265,2265,2265,9
|
||||
20250408,100200,5542005,2265,2265,2265,2265,0
|
||||
20250408,100100,5542005,2265,2265,2265,2255,44
|
||||
20250408,100000,5442435,2265,2265,2265,2265,0
|
||||
20250408,095900,5442435,2265,2265,2265,2265,0
|
||||
20250408,095800,5442435,2265,2265,2265,2265,3
|
||||
20250408,095700,5435640,2255,2255,2255,2255,1
|
||||
20250408,095600,5433385,2260,2260,2260,2260,330
|
||||
20250408,095500,4687585,2265,2265,2265,2265,0
|
||||
20250408,095400,4687585,2265,2265,2265,2265,0
|
||||
20250408,095300,4687585,2265,2265,2265,2265,0
|
||||
20250408,095200,4687585,2265,2265,2265,2265,1
|
||||
20250408,095100,4685320,2260,2255,2260,2255,221
|
||||
20250408,095000,4186150,2260,2260,2260,2260,0
|
||||
20250408,094900,4186150,2260,2260,2260,2260,0
|
||||
20250408,094800,4186150,2260,2260,2260,2260,0
|
||||
20250408,094700,4186150,2260,2260,2260,2260,0
|
||||
20250408,094600,4186150,2260,2260,2260,2260,0
|
||||
20250408,094500,4186150,2260,2260,2260,2260,270
|
||||
20250408,094400,3575950,2260,2255,2260,2250,45
|
||||
20250408,094300,3474475,2260,2255,2260,2255,62
|
||||
20250408,094200,3334605,2250,2250,2250,2250,0
|
||||
20250408,094100,3334605,2250,2250,2250,2250,0
|
||||
20250408,094000,3334605,2250,2250,2250,2250,62
|
||||
20250408,093900,3195105,2250,2250,2250,2250,9
|
||||
20250408,093800,3174855,2250,2250,2250,2250,1
|
||||
20250408,093700,3172605,2245,2250,2250,2245,313
|
||||
20250408,093600,2468360,2250,2255,2255,2250,2
|
||||
20250408,093500,2463855,2255,2255,2255,2255,0
|
||||
20250408,093400,2463855,2255,2255,2255,2255,5
|
||||
20250408,093300,2452580,2255,2255,2255,2255,68
|
||||
20250408,093200,2299240,2255,2260,2260,2255,65
|
||||
20250408,093100,2152640,2260,2260,2260,2260,55
|
||||
20250408,093000,2028340,2265,2265,2265,2265,0
|
||||
20250408,092900,2028340,2265,2265,2265,2265,0
|
||||
20250408,092800,2028340,2265,2265,2265,2265,0
|
||||
20250408,092700,2028340,2265,2265,2265,2265,0
|
||||
20250408,092600,2028340,2265,2265,2265,2265,0
|
||||
20250408,092500,2028340,2265,2265,2265,2265,0
|
||||
20250408,092400,2028340,2265,2265,2265,2265,1
|
||||
20250408,092300,2026075,2265,2265,2265,2265,0
|
||||
20250408,092200,2026075,2265,2265,2265,2265,0
|
||||
20250408,092100,2026075,2265,2255,2265,2255,36
|
||||
20250408,092000,1944855,2255,2270,2270,2255,11
|
||||
20250408,091900,1919900,2275,2255,2275,2255,3
|
||||
20250408,091800,1913115,2255,2255,2255,2255,140
|
||||
20250408,091700,1597415,2255,2265,2275,2255,67
|
||||
20250408,091600,1445130,2250,2275,2275,2250,40
|
||||
20250408,091500,1355030,2280,2280,2280,2280,13
|
||||
20250408,091400,1325390,2250,2250,2250,2250,0
|
||||
20250408,091300,1325390,2250,2250,2250,2250,0
|
||||
20250408,091200,1325390,2250,2280,2280,2250,20
|
||||
20250408,091100,1280055,2280,2280,2280,2280,0
|
||||
20250408,091000,1280055,2280,2280,2280,2280,0
|
||||
20250408,090900,1280055,2280,2255,2280,2255,14
|
||||
20250408,090800,1248340,2255,2255,2255,2255,6
|
||||
20250408,090700,1234810,2250,2270,2270,2250,24
|
||||
20250408,090600,1180490,2280,2280,2280,2280,3
|
||||
20250408,090500,1173650,2250,2250,2250,2250,0
|
||||
20250408,090400,1173650,2250,2250,2250,2250,20
|
||||
20250408,090300,1128650,2280,2280,2280,2280,100
|
||||
20250408,090200,900650,2300,2300,2300,2300,0
|
||||
20250408,090100,900650,2300,2265,2300,2265,10
|
||||
20250408,090000,877795,2245,2245,2245,2245,391
|
||||
|
Reference in New Issue
Block a user