Update 2025-04-07 2741 candle_min
This commit is contained in:
608
038680/min/candle-20250407.csv
Normal file
608
038680/min/candle-20250407.csv
Normal file
@@ -0,0 +1,608 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,190600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,190500,250434422,3840,3840,3840,3840,0
|
||||
20250407,190400,250434422,3840,3840,3840,3840,0
|
||||
20250407,190300,250434422,3840,3840,3840,3840,0
|
||||
20250407,190200,250434422,3840,3840,3840,3840,0
|
||||
20250407,190100,250434422,3840,3840,3840,3840,0
|
||||
20250407,190000,250434422,3840,3840,3840,3840,0
|
||||
20250407,185900,250434422,3840,3840,3840,3840,0
|
||||
20250407,185800,250434422,3840,3840,3840,3840,0
|
||||
20250407,185700,250434422,3840,3840,3840,3840,0
|
||||
20250407,185600,250434422,3840,3840,3840,3840,0
|
||||
20250407,185500,250434422,3840,3840,3840,3840,0
|
||||
20250407,185400,250434422,3840,3840,3840,3840,0
|
||||
20250407,185300,250434422,3840,3840,3840,3840,0
|
||||
20250407,185200,250434422,3840,3840,3840,3840,0
|
||||
20250407,185100,250434422,3840,3840,3840,3840,0
|
||||
20250407,185000,250434422,3840,3840,3840,3840,0
|
||||
20250407,184900,250434422,3840,3840,3840,3840,0
|
||||
20250407,184800,250434422,3840,3840,3840,3840,0
|
||||
20250407,184700,250434422,3840,3840,3840,3840,0
|
||||
20250407,184600,250434422,3840,3840,3840,3840,0
|
||||
20250407,184500,250434422,3840,3840,3840,3840,0
|
||||
20250407,184400,250434422,3840,3840,3840,3840,0
|
||||
20250407,184300,250434422,3840,3840,3840,3840,0
|
||||
20250407,184200,250434422,3840,3840,3840,3840,0
|
||||
20250407,184100,250434422,3840,3840,3840,3840,0
|
||||
20250407,184000,250434422,3840,3840,3840,3840,0
|
||||
20250407,183900,250434422,3840,3840,3840,3840,0
|
||||
20250407,183800,250434422,3840,3840,3840,3840,0
|
||||
20250407,183700,250434422,3840,3840,3840,3840,0
|
||||
20250407,183600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,183500,250434422,3840,3840,3840,3840,0
|
||||
20250407,183400,250434422,3840,3840,3840,3840,0
|
||||
20250407,183300,250434422,3840,3840,3840,3840,0
|
||||
20250407,183200,250434422,3840,3840,3840,3840,0
|
||||
20250407,183100,250434422,3840,3840,3840,3840,0
|
||||
20250407,183000,250434422,3840,3840,3840,3840,0
|
||||
20250407,182900,250434422,3840,3840,3840,3840,0
|
||||
20250407,182800,250434422,3840,3840,3840,3840,0
|
||||
20250407,182700,250434422,3840,3840,3840,3840,0
|
||||
20250407,182600,250434422,3840,3840,3840,3840,0
|
||||
20250407,182500,250434422,3840,3840,3840,3840,0
|
||||
20250407,182400,250434422,3840,3840,3840,3840,0
|
||||
20250407,182300,250434422,3840,3840,3840,3840,0
|
||||
20250407,182200,250434422,3840,3840,3840,3840,0
|
||||
20250407,182100,250434422,3840,3840,3840,3840,0
|
||||
20250407,182000,250434422,3840,3840,3840,3840,0
|
||||
20250407,181900,250434422,3840,3840,3840,3840,0
|
||||
20250407,181800,250434422,3840,3840,3840,3840,0
|
||||
20250407,181700,250434422,3840,3840,3840,3840,0
|
||||
20250407,181600,250434422,3840,3840,3840,3840,0
|
||||
20250407,181500,250434422,3840,3840,3840,3840,0
|
||||
20250407,181400,250434422,3840,3840,3840,3840,0
|
||||
20250407,181300,250434422,3840,3840,3840,3840,0
|
||||
20250407,181200,250434422,3840,3840,3840,3840,0
|
||||
20250407,181100,250434422,3840,3840,3840,3840,0
|
||||
20250407,181000,250434422,3840,3840,3840,3840,0
|
||||
20250407,180900,250434422,3840,3840,3840,3840,0
|
||||
20250407,180800,250434422,3840,3840,3840,3840,0
|
||||
20250407,180700,250434422,3840,3840,3840,3840,0
|
||||
20250407,180600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,180500,250434422,3840,3840,3840,3840,0
|
||||
20250407,180400,250434422,3840,3840,3840,3840,0
|
||||
20250407,180300,250434422,3840,3840,3840,3840,0
|
||||
20250407,180200,250434422,3840,3840,3840,3840,0
|
||||
20250407,180100,250434422,3840,3840,3840,3840,0
|
||||
20250407,180000,250434422,3840,3840,3840,3840,0
|
||||
20250407,175900,250434422,3840,3840,3840,3840,0
|
||||
20250407,175800,250434422,3840,3840,3840,3840,0
|
||||
20250407,175700,250434422,3840,3840,3840,3840,0
|
||||
20250407,175600,250434422,3840,3840,3840,3840,0
|
||||
20250407,175500,250434422,3840,3840,3840,3840,0
|
||||
20250407,175400,250434422,3840,3840,3840,3840,0
|
||||
20250407,175300,250434422,3840,3840,3840,3840,0
|
||||
20250407,175200,250434422,3840,3840,3840,3840,0
|
||||
20250407,175100,250434422,3840,3840,3840,3840,0
|
||||
20250407,175000,250434422,3840,3840,3840,3840,0
|
||||
20250407,174900,250434422,3840,3840,3840,3840,0
|
||||
20250407,174800,250434422,3840,3840,3840,3840,0
|
||||
20250407,174700,250434422,3840,3840,3840,3840,0
|
||||
20250407,174600,250434422,3840,3840,3840,3840,0
|
||||
20250407,174500,250434422,3840,3840,3840,3840,0
|
||||
20250407,174400,250434422,3840,3840,3840,3840,0
|
||||
20250407,174300,250434422,3840,3840,3840,3840,0
|
||||
20250407,174200,250434422,3840,3840,3840,3840,0
|
||||
20250407,174100,250434422,3840,3840,3840,3840,0
|
||||
20250407,174000,250434422,3840,3840,3840,3840,0
|
||||
20250407,173900,250434422,3840,3840,3840,3840,0
|
||||
20250407,173800,250434422,3840,3840,3840,3840,0
|
||||
20250407,173700,250434422,3840,3840,3840,3840,0
|
||||
20250407,173600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,173500,250434422,3840,3840,3840,3840,0
|
||||
20250407,173400,250434422,3840,3840,3840,3840,0
|
||||
20250407,173300,250434422,3840,3840,3840,3840,0
|
||||
20250407,173200,250434422,3840,3840,3840,3840,0
|
||||
20250407,173100,250434422,3840,3840,3840,3840,0
|
||||
20250407,173000,250434422,3840,3840,3840,3840,0
|
||||
20250407,172900,250434422,3840,3840,3840,3840,0
|
||||
20250407,172800,250434422,3840,3840,3840,3840,0
|
||||
20250407,172700,250434422,3840,3840,3840,3840,0
|
||||
20250407,172600,250434422,3840,3840,3840,3840,0
|
||||
20250407,172500,250434422,3840,3840,3840,3840,0
|
||||
20250407,172400,250434422,3840,3840,3840,3840,0
|
||||
20250407,172300,250434422,3840,3840,3840,3840,0
|
||||
20250407,172200,250434422,3840,3840,3840,3840,0
|
||||
20250407,172100,250434422,3840,3840,3840,3840,0
|
||||
20250407,172000,250434422,3840,3840,3840,3840,0
|
||||
20250407,171900,250434422,3840,3840,3840,3840,0
|
||||
20250407,171800,250434422,3840,3840,3840,3840,0
|
||||
20250407,171700,250434422,3840,3840,3840,3840,0
|
||||
20250407,171600,250434422,3840,3840,3840,3840,0
|
||||
20250407,171500,250434422,3840,3840,3840,3840,0
|
||||
20250407,171400,250434422,3840,3840,3840,3840,0
|
||||
20250407,171300,250434422,3840,3840,3840,3840,0
|
||||
20250407,171200,250434422,3840,3840,3840,3840,0
|
||||
20250407,171100,250434422,3840,3840,3840,3840,0
|
||||
20250407,171000,250434422,3840,3840,3840,3840,0
|
||||
20250407,170900,250434422,3840,3840,3840,3840,0
|
||||
20250407,170800,250434422,3840,3840,3840,3840,0
|
||||
20250407,170700,250434422,3840,3840,3840,3840,0
|
||||
20250407,170600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,170500,250434422,3840,3840,3840,3840,0
|
||||
20250407,170400,250434422,3840,3840,3840,3840,0
|
||||
20250407,170300,250434422,3840,3840,3840,3840,0
|
||||
20250407,170200,250434422,3840,3840,3840,3840,0
|
||||
20250407,170100,250434422,3840,3840,3840,3840,0
|
||||
20250407,170000,250434422,3840,3840,3840,3840,0
|
||||
20250407,165900,250434422,3840,3840,3840,3840,0
|
||||
20250407,165800,250434422,3840,3840,3840,3840,0
|
||||
20250407,165700,250434422,3840,3840,3840,3840,0
|
||||
20250407,165600,250434422,3840,3840,3840,3840,0
|
||||
20250407,165500,250434422,3840,3840,3840,3840,0
|
||||
20250407,165400,250434422,3840,3840,3840,3840,0
|
||||
20250407,165300,250434422,3840,3840,3840,3840,0
|
||||
20250407,165200,250434422,3840,3840,3840,3840,0
|
||||
20250407,165100,250434422,3840,3840,3840,3840,0
|
||||
20250407,165000,250434422,3840,3840,3840,3840,0
|
||||
20250407,164900,250434422,3840,3840,3840,3840,0
|
||||
20250407,164800,250434422,3840,3840,3840,3840,0
|
||||
20250407,164700,250434422,3840,3840,3840,3840,0
|
||||
20250407,164600,250434422,3840,3840,3840,3840,0
|
||||
20250407,164500,250434422,3840,3840,3840,3840,0
|
||||
20250407,164400,250434422,3840,3840,3840,3840,0
|
||||
20250407,164300,250434422,3840,3840,3840,3840,0
|
||||
20250407,164200,250434422,3840,3840,3840,3840,0
|
||||
20250407,164100,250434422,3840,3840,3840,3840,0
|
||||
20250407,164000,250434422,3840,3840,3840,3840,0
|
||||
20250407,163900,250434422,3840,3840,3840,3840,0
|
||||
20250407,163800,250434422,3840,3840,3840,3840,0
|
||||
20250407,163700,250434422,3840,3840,3840,3840,0
|
||||
20250407,163600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,163500,250434422,3840,3840,3840,3840,0
|
||||
20250407,163400,250434422,3840,3840,3840,3840,0
|
||||
20250407,163300,250434422,3840,3840,3840,3840,0
|
||||
20250407,163200,250434422,3840,3840,3840,3840,0
|
||||
20250407,163100,250434422,3840,3840,3840,3840,0
|
||||
20250407,163000,250434422,3840,3840,3840,3840,0
|
||||
20250407,162900,250434422,3840,3840,3840,3840,0
|
||||
20250407,162800,250434422,3840,3840,3840,3840,0
|
||||
20250407,162700,250434422,3840,3840,3840,3840,0
|
||||
20250407,162600,250434422,3840,3840,3840,3840,0
|
||||
20250407,162500,250434422,3840,3840,3840,3840,0
|
||||
20250407,162400,250434422,3840,3840,3840,3840,0
|
||||
20250407,162300,250434422,3840,3840,3840,3840,0
|
||||
20250407,162200,250434422,3840,3840,3840,3840,0
|
||||
20250407,162100,250434422,3840,3840,3840,3840,0
|
||||
20250407,162000,250434422,3840,3840,3840,3840,0
|
||||
20250407,161900,250434422,3840,3840,3840,3840,0
|
||||
20250407,161800,250434422,3840,3840,3840,3840,0
|
||||
20250407,161700,250434422,3840,3840,3840,3840,0
|
||||
20250407,161600,250434422,3840,3840,3840,3840,0
|
||||
20250407,161500,250434422,3840,3840,3840,3840,0
|
||||
20250407,161400,250434422,3840,3840,3840,3840,0
|
||||
20250407,161300,250434422,3840,3840,3840,3840,0
|
||||
20250407,161200,250434422,3840,3840,3840,3840,0
|
||||
20250407,161100,250434422,3840,3840,3840,3840,0
|
||||
20250407,161000,250434422,3840,3840,3840,3840,0
|
||||
20250407,160900,250434422,3840,3840,3840,3840,0
|
||||
20250407,160800,250434422,3840,3840,3840,3840,0
|
||||
20250407,160700,250434422,3840,3840,3840,3840,0
|
||||
20250407,160600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,160500,250434422,3840,3840,3840,3840,0
|
||||
20250407,160400,250434422,3840,3840,3840,3840,0
|
||||
20250407,160300,250434422,3840,3840,3840,3840,0
|
||||
20250407,160200,250434422,3840,3840,3840,3840,0
|
||||
20250407,160100,250434422,3840,3840,3840,3840,0
|
||||
20250407,160000,250434422,3840,3840,3840,3840,0
|
||||
20250407,155900,250434422,3840,3840,3840,3840,0
|
||||
20250407,155800,250434422,3840,3840,3840,3840,0
|
||||
20250407,155700,250434422,3840,3840,3840,3840,0
|
||||
20250407,155600,250434422,3840,3840,3840,3840,0
|
||||
20250407,155500,250434422,3840,3840,3840,3840,0
|
||||
20250407,155400,250434422,3840,3840,3840,3840,0
|
||||
20250407,155300,250434422,3840,3840,3840,3840,0
|
||||
20250407,155200,250434422,3840,3840,3840,3840,0
|
||||
20250407,155100,250434422,3840,3840,3840,3840,0
|
||||
20250407,155000,250434422,3840,3840,3840,3840,0
|
||||
20250407,154900,250434422,3840,3840,3840,3840,0
|
||||
20250407,154800,250434422,3840,3840,3840,3840,0
|
||||
20250407,154700,250434422,3840,3840,3840,3840,0
|
||||
20250407,154600,250434422,3840,3840,3840,3840,0
|
||||
20250407,154500,250434422,3840,3840,3840,3840,0
|
||||
20250407,154400,250434422,3840,3840,3840,3840,0
|
||||
20250407,154300,250434422,3840,3840,3840,3840,0
|
||||
20250407,154200,250434422,3840,3840,3840,3840,0
|
||||
20250407,154100,250434422,3840,3840,3840,3840,0
|
||||
20250407,154000,250434422,3840,3840,3840,3840,0
|
||||
20250407,153900,250434422,3840,3840,3840,3840,0
|
||||
20250407,153800,250434422,3840,3840,3840,3840,0
|
||||
20250407,153700,250434422,3840,3840,3840,3840,0
|
||||
20250407,153600,250434422,3840,3840,3840,3840,1131
|
||||
20250407,153500,250434422,3840,3840,3840,3840,0
|
||||
20250407,153400,250434422,3840,3840,3840,3840,0
|
||||
20250407,153300,250434422,3840,3840,3840,3840,0
|
||||
20250407,153200,250434422,3840,3840,3840,3840,0
|
||||
20250407,153100,250434422,3840,3840,3840,3840,0
|
||||
20250407,153000,250434422,3840,3840,3840,3840,1131
|
||||
20250407,152900,246091382,3800,3800,3800,3800,0
|
||||
20250407,152800,246091382,3800,3800,3800,3800,0
|
||||
20250407,152700,246091382,3800,3800,3800,3800,0
|
||||
20250407,152600,246091382,3800,3800,3800,3800,0
|
||||
20250407,152500,246091382,3800,3800,3800,3800,0
|
||||
20250407,152400,246091382,3800,3800,3800,3800,0
|
||||
20250407,152300,246091382,3800,3800,3800,3800,0
|
||||
20250407,152200,246091382,3800,3800,3800,3800,0
|
||||
20250407,152100,246091382,3800,3800,3800,3800,0
|
||||
20250407,152000,246091382,3800,3800,3800,3800,0
|
||||
20250407,151900,246091382,3800,3815,3815,3750,113
|
||||
20250407,151800,245666987,3815,3760,3815,3750,229
|
||||
20250407,151700,244803192,3765,3755,3770,3755,477
|
||||
20250407,151600,243007787,3770,3755,3805,3755,142
|
||||
20250407,151500,242470722,3755,3760,3765,3755,325
|
||||
20250407,151400,241250317,3760,3760,3765,3755,167
|
||||
20250407,151300,240623012,3760,3775,3775,3760,16
|
||||
20250407,151200,240562672,3795,3795,3795,3795,1
|
||||
20250407,151100,240558877,3780,3780,3780,3780,70
|
||||
20250407,151000,240294277,3775,3775,3775,3775,26
|
||||
20250407,150900,240196127,3795,3795,3795,3795,0
|
||||
20250407,150800,240196127,3795,3775,3795,3775,32
|
||||
20250407,150700,240075307,3775,3775,3775,3775,22
|
||||
20250407,150600,239992257,3805,3805,3805,3805,0
|
||||
20250407,150500,239992257,3805,3805,3805,3805,200
|
||||
20250407,150400,239231257,3805,3805,3805,3805,0
|
||||
20250407,150300,239231257,3805,3805,3805,3805,0
|
||||
20250407,150200,239231257,3805,3805,3805,3805,1
|
||||
20250407,150100,239227452,3790,3790,3790,3790,0
|
||||
20250407,150000,239227452,3790,3765,3810,3760,67
|
||||
20250407,145900,238973812,3775,3775,3775,3775,44
|
||||
20250407,145800,238807712,3790,3780,3800,3760,1213
|
||||
20250407,145700,234237692,3780,3780,3780,3780,50
|
||||
20250407,145600,234048692,3780,3785,3785,3780,246
|
||||
20250407,145500,233117617,3785,3785,3785,3785,0
|
||||
20250407,145400,233117617,3785,3790,3790,3785,8
|
||||
20250407,145300,233087332,3785,3785,3785,3785,561
|
||||
20250407,145200,230963947,3785,3785,3785,3785,7
|
||||
20250407,145100,230937452,3785,3790,3800,3785,29
|
||||
20250407,145000,230827377,3795,3790,3820,3790,1539
|
||||
20250407,144900,224955987,3785,3785,3785,3785,7
|
||||
20250407,144800,224929492,3785,3785,3785,3785,0
|
||||
20250407,144700,224929492,3785,3785,3785,3785,7
|
||||
20250407,144600,224902997,3785,3785,3785,3785,0
|
||||
20250407,144500,224902997,3785,3785,3785,3785,7
|
||||
20250407,144400,224876502,3785,3785,3785,3785,7
|
||||
20250407,144300,224850007,3785,3785,3785,3785,0
|
||||
20250407,144200,224850007,3785,3795,3800,3785,103
|
||||
20250407,144100,224459107,3795,3795,3795,3795,90
|
||||
20250407,144000,224117557,3790,3795,3795,3790,35
|
||||
20250407,143900,223984902,3790,3790,3790,3790,91
|
||||
20250407,143800,223640012,3790,3790,3790,3790,7
|
||||
20250407,143700,223613482,3790,3790,3790,3790,7
|
||||
20250407,143600,223586952,3795,3795,3795,3795,4
|
||||
20250407,143500,223571772,3790,3795,3795,3790,23
|
||||
20250407,143400,223484522,3790,3790,3790,3790,0
|
||||
20250407,143300,223484522,3790,3790,3790,3790,7
|
||||
20250407,143200,223457992,3790,3790,3790,3790,0
|
||||
20250407,143100,223457992,3790,3790,3790,3790,7
|
||||
20250407,143000,223431462,3790,3790,3790,3790,7
|
||||
20250407,142900,223404932,3795,3795,3795,3795,0
|
||||
20250407,142800,223404932,3795,3800,3800,3795,67
|
||||
20250407,142700,223150407,3805,3805,3805,3805,0
|
||||
20250407,142600,223150407,3805,3800,3805,3795,39
|
||||
20250407,142500,223002192,3800,3800,3800,3800,0
|
||||
20250407,142400,223002192,3800,3800,3800,3800,17
|
||||
20250407,142300,222937592,3805,3800,3805,3795,31
|
||||
20250407,142200,222819762,3825,3825,3825,3825,0
|
||||
20250407,142100,222819762,3825,3800,3825,3795,34
|
||||
20250407,142000,222690162,3795,3795,3815,3785,360
|
||||
20250407,141900,221322902,3795,3780,3800,3780,1350
|
||||
20250407,141800,216199817,3780,3780,3780,3780,0
|
||||
20250407,141700,216199817,3780,3780,3780,3780,7
|
||||
20250407,141600,216173357,3780,3780,3780,3780,7
|
||||
20250407,141500,216146897,3780,3780,3780,3780,1
|
||||
20250407,141400,216143117,3775,3775,3775,3775,7
|
||||
20250407,141300,216116692,3775,3775,3775,3775,0
|
||||
20250407,141200,216116692,3775,3780,3790,3775,13
|
||||
20250407,141100,216067557,3775,3775,3775,3775,0
|
||||
20250407,141000,216067557,3775,3775,3775,3775,7
|
||||
20250407,140900,216041132,3780,3780,3780,3780,0
|
||||
20250407,140800,216041132,3780,3775,3780,3775,29
|
||||
20250407,140700,215931547,3775,3775,3775,3775,8
|
||||
20250407,140600,215901347,3775,3775,3775,3775,0
|
||||
20250407,140500,215901347,3775,3780,3780,3775,10
|
||||
20250407,140400,215863587,3785,3785,3785,3785,0
|
||||
20250407,140300,215863587,3785,3785,3785,3785,167
|
||||
20250407,140200,215231492,3785,3785,3785,3785,0
|
||||
20250407,140100,215231492,3785,3785,3785,3785,8
|
||||
20250407,140000,215201212,3790,3785,3790,3785,284
|
||||
20250407,135900,214124892,3785,3785,3785,3785,0
|
||||
20250407,135800,214124892,3785,3785,3785,3785,9
|
||||
20250407,135700,214090827,3790,3820,3820,3790,53
|
||||
20250407,135600,213888397,3805,3785,3850,3785,2669
|
||||
20250407,135500,203655502,3775,3775,3775,3775,0
|
||||
20250407,135400,203655502,3775,3775,3775,3775,8
|
||||
20250407,135300,203625302,3775,3775,3775,3775,8
|
||||
20250407,135200,203595102,3775,3775,3775,3775,0
|
||||
20250407,135100,203595102,3775,3775,3775,3775,8
|
||||
20250407,135000,203564902,3785,3785,3785,3785,0
|
||||
20250407,134900,203564902,3785,3775,3785,3775,20
|
||||
20250407,134800,203489282,3780,3780,3780,3780,24
|
||||
20250407,134700,203398562,3775,3775,3780,3775,68
|
||||
20250407,134600,203141717,3770,3770,3770,3770,8
|
||||
20250407,134500,203111557,3770,3770,3770,3770,45
|
||||
20250407,134400,202941907,3765,3770,3770,3765,9
|
||||
20250407,134300,202908017,3770,3770,3770,3770,134
|
||||
20250407,134200,202402837,3765,3765,3765,3765,8
|
||||
20250407,134100,202372717,3765,3765,3765,3765,0
|
||||
20250407,134000,202372717,3765,3770,3770,3765,308
|
||||
20250407,133900,201211597,3775,3775,3775,3775,408
|
||||
20250407,133800,199671397,3775,3775,3775,3775,0
|
||||
20250407,133700,199671397,3775,3775,3775,3775,8
|
||||
20250407,133600,199641197,3775,3775,3775,3775,0
|
||||
20250407,133500,199641197,3775,3775,3775,3775,8
|
||||
20250407,133400,199610997,3775,3775,3775,3775,104
|
||||
20250407,133300,199218397,3780,3780,3780,3780,254
|
||||
20250407,133200,198258277,3780,3795,3795,3780,1623
|
||||
20250407,133100,192113847,3795,3795,3795,3795,0
|
||||
20250407,133000,192113847,3795,3795,3795,3795,8
|
||||
20250407,132900,192083487,3800,3800,3800,3800,0
|
||||
20250407,132800,192083487,3800,3800,3800,3800,6
|
||||
20250407,132700,192060687,3800,3800,3800,3800,0
|
||||
20250407,132600,192060687,3800,3800,3800,3800,60
|
||||
20250407,132500,191832687,3810,3815,3815,3810,9
|
||||
20250407,132400,191798357,3835,3840,3840,3835,801
|
||||
20250407,132300,188722522,3830,3815,3830,3815,1378
|
||||
20250407,132200,183451577,3810,3800,3810,3800,145
|
||||
20250407,132100,182899142,3795,3795,3795,3795,8
|
||||
20250407,132000,182868782,3795,3795,3795,3795,36
|
||||
20250407,131900,182732162,3790,3790,3790,3790,8
|
||||
20250407,131800,182701842,3790,3790,3790,3790,0
|
||||
20250407,131700,182701842,3790,3790,3790,3790,8
|
||||
20250407,131600,182671522,3790,3790,3790,3790,8
|
||||
20250407,131500,182641202,3790,3790,3790,3790,0
|
||||
20250407,131400,182641202,3790,3790,3790,3790,78
|
||||
20250407,131300,182345582,3790,3790,3790,3790,0
|
||||
20250407,131200,182345582,3790,3790,3790,3790,8
|
||||
20250407,131100,182315262,3790,3790,3790,3790,0
|
||||
20250407,131000,182315262,3790,3790,3790,3790,8
|
||||
20250407,130900,182284942,3790,3790,3790,3790,8
|
||||
20250407,130800,182254622,3790,3790,3790,3790,0
|
||||
20250407,130700,182254622,3790,3790,3790,3790,8
|
||||
20250407,130600,182224302,3795,3795,3795,3795,0
|
||||
20250407,130500,182224302,3795,3790,3795,3790,9
|
||||
20250407,130400,182190187,3790,3795,3795,3790,2
|
||||
20250407,130300,182182602,3790,3790,3790,3790,11
|
||||
20250407,130200,182140912,3785,3785,3785,3785,8
|
||||
20250407,130100,182110632,3785,3785,3785,3785,0
|
||||
20250407,130000,182110632,3785,3785,3785,3785,8
|
||||
20250407,125900,182080352,3785,3785,3785,3785,0
|
||||
20250407,125800,182080352,3785,3785,3785,3785,8
|
||||
20250407,125700,182050072,3785,3785,3785,3785,0
|
||||
20250407,125600,182050072,3785,3790,3790,3785,9
|
||||
20250407,125500,182016002,3790,3800,3800,3785,19
|
||||
20250407,125400,181943902,3795,3795,3795,3795,43
|
||||
20250407,125300,181780717,3790,3790,3790,3780,631
|
||||
20250407,125200,179394207,3790,3790,3790,3790,0
|
||||
20250407,125100,179394207,3790,3790,3790,3790,8
|
||||
20250407,125000,179363887,3790,3790,3790,3790,0
|
||||
20250407,124900,179363887,3790,3785,3790,3785,95
|
||||
20250407,124800,179003842,3790,3785,3790,3780,24
|
||||
20250407,124700,178912972,3785,3785,3785,3785,0
|
||||
20250407,124600,178912972,3785,3785,3785,3785,9
|
||||
20250407,124500,178878907,3785,3785,3785,3785,48
|
||||
20250407,124400,178697227,3785,3785,3785,3785,8
|
||||
20250407,124300,178666947,3785,3785,3785,3785,0
|
||||
20250407,124200,178666947,3785,3785,3785,3785,10
|
||||
20250407,124100,178629097,3785,3785,3785,3785,8
|
||||
20250407,124000,178598817,3785,3785,3785,3785,0
|
||||
20250407,123900,178598817,3785,3785,3785,3785,8
|
||||
20250407,123800,178568537,3785,3785,3785,3785,1
|
||||
20250407,123700,178564752,3790,3785,3790,3785,9
|
||||
20250407,123600,178530682,3785,3785,3785,3785,0
|
||||
20250407,123500,178530682,3785,3785,3785,3785,8
|
||||
20250407,123400,178500402,3785,3785,3785,3785,8
|
||||
20250407,123300,178470122,3785,3785,3785,3785,0
|
||||
20250407,123200,178470122,3785,3785,3785,3785,8
|
||||
20250407,123100,178439842,3785,3785,3785,3785,0
|
||||
20250407,123000,178439842,3785,3785,3785,3785,8
|
||||
20250407,122900,178409562,3785,3780,3785,3780,64
|
||||
20250407,122800,178167607,3780,3780,3780,3780,8
|
||||
20250407,122700,178137367,3780,3780,3780,3780,0
|
||||
20250407,122600,178137367,3780,3780,3780,3780,8
|
||||
20250407,122500,178107127,3780,3780,3780,3780,8
|
||||
20250407,122400,178076887,3780,3780,3780,3780,0
|
||||
20250407,122300,178076887,3780,3780,3780,3780,8
|
||||
20250407,122200,178046647,3785,3785,3785,3785,0
|
||||
20250407,122100,178046647,3785,3785,3785,3785,2
|
||||
20250407,122000,178039077,3785,3785,3785,3785,0
|
||||
20250407,121900,178039077,3785,3785,3790,3785,249
|
||||
20250407,121800,177096607,3785,3780,3785,3780,12
|
||||
20250407,121700,177051227,3785,3785,3785,3785,3
|
||||
20250407,121600,177039872,3785,3780,3785,3780,15
|
||||
20250407,121500,176983137,3785,3790,3790,3785,20
|
||||
20250407,121400,176907347,3805,3805,3805,3805,52
|
||||
20250407,121300,176709487,3805,3805,3805,3805,27
|
||||
20250407,121200,176606752,3800,3800,3800,3800,68
|
||||
20250407,121100,176348352,3800,3805,3805,3800,31
|
||||
20250407,121000,176230542,3805,3805,3805,3805,0
|
||||
20250407,120900,176230542,3805,3820,3825,3805,94
|
||||
20250407,120800,175871477,3820,3825,3825,3820,37
|
||||
20250407,120700,175730002,3805,3805,3805,3805,52
|
||||
20250407,120600,175532142,3805,3805,3805,3805,0
|
||||
20250407,120500,175532142,3805,3805,3805,3805,8
|
||||
20250407,120400,175501702,3825,3805,3825,3805,61
|
||||
20250407,120300,175268762,3805,3805,3805,3805,0
|
||||
20250407,120200,175268762,3805,3805,3805,3805,8
|
||||
20250407,120100,175238322,3805,3805,3805,3805,0
|
||||
20250407,120000,175238322,3805,3805,3805,3805,8
|
||||
20250407,115900,175207882,3805,3805,3805,3805,0
|
||||
20250407,115800,175207882,3805,3805,3805,3805,8
|
||||
20250407,115700,175177442,3810,3810,3810,3810,200
|
||||
20250407,115600,174415442,3810,3810,3810,3810,0
|
||||
20250407,115500,174415442,3810,3810,3810,3810,22
|
||||
20250407,115400,174331622,3815,3815,3815,3815,0
|
||||
20250407,115300,174331622,3815,3805,3815,3805,63
|
||||
20250407,115200,174091357,3800,3800,3800,3800,0
|
||||
20250407,115100,174091357,3800,3800,3800,3800,8
|
||||
20250407,115000,174060957,3800,3800,3800,3800,8
|
||||
20250407,114900,174030557,3815,3805,3815,3805,38
|
||||
20250407,114800,173885957,3805,3800,3805,3800,9
|
||||
20250407,114700,173851752,3805,3805,3805,3805,0
|
||||
20250407,114600,173851752,3805,3815,3815,3805,3
|
||||
20250407,114500,173840327,3800,3800,3800,3800,0
|
||||
20250407,114400,173840327,3800,3800,3800,3800,8
|
||||
20250407,114300,173809927,3800,3800,3800,3800,8
|
||||
20250407,114200,173779527,3800,3800,3800,3800,0
|
||||
20250407,114100,173779527,3800,3800,3800,3800,8
|
||||
20250407,114000,173749127,3800,3800,3800,3800,0
|
||||
20250407,113900,173749127,3800,3800,3800,3800,24
|
||||
20250407,113800,173657927,3805,3805,3805,3805,0
|
||||
20250407,113700,173657927,3805,3805,3805,3805,42
|
||||
20250407,113600,173498117,3805,3805,3805,3805,0
|
||||
20250407,113500,173498117,3805,3810,3815,3805,318
|
||||
20250407,113400,172286527,3810,3810,3810,3810,39
|
||||
20250407,113300,172137937,3815,3815,3815,3815,33
|
||||
20250407,113200,172012042,3815,3810,3815,3810,41
|
||||
20250407,113100,171855827,3815,3810,3815,3810,17
|
||||
20250407,113000,171791002,3810,3805,3810,3805,251
|
||||
20250407,112900,170835197,3800,3795,3815,3795,122
|
||||
20250407,112800,170371702,3790,3790,3790,3790,8
|
||||
20250407,112700,170341382,3790,3790,3790,3790,10
|
||||
20250407,112600,170303482,3790,3790,3790,3790,20
|
||||
20250407,112500,170227682,3790,3790,3790,3790,21
|
||||
20250407,112400,170148092,3790,3805,3805,3790,1197
|
||||
20250407,112300,165599792,3805,3805,3805,3805,8
|
||||
20250407,112200,165569352,3805,3805,3805,3805,0
|
||||
20250407,112100,165569352,3805,3805,3805,3805,8
|
||||
20250407,112000,165538912,3805,3805,3805,3805,8
|
||||
20250407,111900,165508472,3805,3805,3805,3805,0
|
||||
20250407,111800,165508472,3805,3805,3805,3805,8
|
||||
20250407,111700,165478032,3815,3810,3840,3810,36
|
||||
20250407,111600,165340737,3810,3805,3810,3805,48
|
||||
20250407,111500,165157897,3810,3805,3810,3805,3
|
||||
20250407,111400,165146472,3800,3800,3800,3800,8
|
||||
20250407,111300,165116072,3800,3800,3800,3800,9
|
||||
20250407,111200,165081872,3800,3800,3800,3800,0
|
||||
20250407,111100,165081872,3800,3800,3800,3800,8
|
||||
20250407,111000,165051472,3800,3800,3800,3800,0
|
||||
20250407,110900,165051472,3800,3800,3800,3800,8
|
||||
20250407,110800,165021072,3805,3805,3805,3805,9
|
||||
20250407,110700,164986827,3805,3805,3835,3805,125
|
||||
20250407,110600,164510867,3805,3805,3805,3805,8
|
||||
20250407,110500,164480427,3805,3805,3805,3805,0
|
||||
20250407,110400,164480427,3805,3805,3805,3805,8
|
||||
20250407,110300,164449987,3810,3810,3810,3810,62
|
||||
20250407,110200,164213767,3805,3805,3805,3805,8
|
||||
20250407,110100,164183327,3805,3805,3805,3805,0
|
||||
20250407,110000,164183327,3805,3805,3805,3805,8
|
||||
20250407,105900,164152887,3805,3805,3805,3805,8
|
||||
20250407,105800,164122447,3810,3810,3825,3810,74
|
||||
20250407,105700,163839817,3810,3810,3810,3805,13
|
||||
20250407,105600,163790327,3810,3810,3810,3810,3
|
||||
20250407,105500,163778897,3825,3810,3825,3805,242
|
||||
20250407,105400,162856827,3810,3810,3810,3810,200
|
||||
20250407,105300,162094827,3805,3805,3805,3805,8
|
||||
20250407,105200,162064387,3805,3810,3810,3805,190
|
||||
20250407,105100,161340937,3805,3805,3805,3805,1
|
||||
20250407,105000,161337132,3810,3800,3810,3800,107
|
||||
20250407,104900,160929552,3810,3805,3810,3805,3
|
||||
20250407,104800,160918127,3800,3800,3800,3800,8
|
||||
20250407,104700,160887727,3800,3800,3800,3800,0
|
||||
20250407,104600,160887727,3800,3800,3800,3800,8
|
||||
20250407,104500,160857327,3800,3800,3800,3800,0
|
||||
20250407,104400,160857327,3800,3800,3800,3800,8
|
||||
20250407,104300,160826927,3800,3800,3800,3800,258
|
||||
20250407,104200,159846527,3800,3800,3800,3800,0
|
||||
20250407,104100,159846527,3800,3810,3810,3800,267
|
||||
20250407,104000,158830807,3805,3805,3805,3805,6
|
||||
20250407,103900,158807977,3805,3810,3825,3805,10
|
||||
20250407,103800,158769902,3805,3810,3810,3805,633
|
||||
20250407,103700,156358877,3810,3815,3825,3810,16
|
||||
20250407,103600,156297857,3810,3805,3825,3805,15
|
||||
20250407,103500,156240697,3825,3825,3825,3825,100
|
||||
20250407,103400,155858197,3825,3805,3825,3805,258
|
||||
20250407,103300,154874477,3805,3805,3805,3805,5
|
||||
20250407,103200,154855452,3805,3805,3805,3805,4
|
||||
20250407,103100,154840232,3810,3845,3845,3805,94
|
||||
20250407,103000,154481152,3815,3810,3830,3810,1689
|
||||
20250407,102900,148044087,3810,3805,3810,3805,10
|
||||
20250407,102800,148006027,3810,3805,3810,3805,71
|
||||
20250407,102700,147735862,3805,3805,3805,3800,22
|
||||
20250407,102600,147652247,3795,3795,3795,3795,29
|
||||
20250407,102500,147542192,3795,3800,3800,3795,10
|
||||
20250407,102400,147504232,3795,3795,3810,3795,551
|
||||
20250407,102300,145405342,3790,3790,3790,3790,8
|
||||
20250407,102200,145375022,3790,3790,3790,3790,8
|
||||
20250407,102100,145344702,3790,3790,3790,3790,0
|
||||
20250407,102000,145344702,3790,3790,3790,3790,8
|
||||
20250407,101900,145314382,3790,3785,3810,3775,219
|
||||
20250407,101800,144481802,3785,3765,3785,3760,1366
|
||||
20250407,101700,139319632,3765,3765,3770,3760,115
|
||||
20250407,101600,138886217,3760,3760,3770,3755,511
|
||||
20250407,101500,136959907,3760,3765,3765,3760,41
|
||||
20250407,101400,136805707,3770,3770,3770,3770,48
|
||||
20250407,101300,136624747,3765,3770,3770,3765,5
|
||||
20250407,101200,136605917,3770,3770,3775,3770,102
|
||||
20250407,101100,136220882,3770,3765,3770,3760,12
|
||||
20250407,101000,136175737,3760,3760,3760,3760,0
|
||||
20250407,100900,136175737,3760,3775,3775,3760,118
|
||||
20250407,100800,135730907,3770,3765,3770,3765,117
|
||||
20250407,100700,135290177,3775,3765,3775,3765,38
|
||||
20250407,100600,135147007,3775,3755,3775,3750,64
|
||||
20250407,100500,134906707,3755,3755,3755,3755,100
|
||||
20250407,100400,134531207,3750,3750,3750,3745,208
|
||||
20250407,100300,133751247,3730,3730,3730,3730,0
|
||||
20250407,100200,133751247,3730,3750,3755,3730,238
|
||||
20250407,100100,132858762,3755,3755,3755,3755,72
|
||||
20250407,100000,132588402,3775,3775,3775,3775,0
|
||||
20250407,095900,132588402,3775,3755,3775,3755,1987
|
||||
20250407,095800,125102117,3735,3735,3735,3735,0
|
||||
20250407,095700,125102117,3735,3735,3735,3735,1026
|
||||
20250407,095600,121270007,3735,3735,3735,3735,0
|
||||
20250407,095500,121270007,3735,3720,3735,3720,9
|
||||
20250407,095400,121236512,3715,3715,3715,3710,58
|
||||
20250407,095300,121021282,3710,3710,3715,3710,13
|
||||
20250407,095200,120973002,3735,3715,3735,3715,9
|
||||
20250407,095100,120939547,3710,3710,3730,3710,31
|
||||
20250407,095000,120824177,3710,3710,3730,3690,72
|
||||
20250407,094900,120557952,3710,3700,3730,3680,688
|
||||
20250407,094800,118014482,3695,3725,3725,3695,5202
|
||||
20250407,094700,98736037,3730,3730,3730,3730,254
|
||||
20250407,094600,97788617,3730,3745,3745,3730,287
|
||||
20250407,094500,96715092,3740,3750,3755,3740,244
|
||||
20250407,094400,95801212,3750,3750,3750,3750,115
|
||||
20250407,094300,95369962,3750,3755,3755,3750,1391
|
||||
20250407,094200,90153477,3750,3750,3750,3750,304
|
||||
20250407,094100,89013477,3750,3760,3780,3745,311
|
||||
20250407,094000,87845247,3760,3825,3825,3760,39
|
||||
20250407,093900,87698502,3750,3750,3845,3750,282
|
||||
20250407,093800,86620932,3750,3745,3780,3745,92
|
||||
20250407,093700,86274382,3795,3740,3795,3740,60
|
||||
20250407,093600,86049837,3755,3745,3755,3740,113
|
||||
20250407,093500,85626382,3750,3740,3775,3740,67
|
||||
20250407,093400,85373907,3740,3740,3740,3735,12
|
||||
20250407,093300,85329067,3735,3745,3745,3735,565
|
||||
20250407,093200,83218187,3740,3745,3745,3740,9
|
||||
20250407,093100,83184522,3745,3740,3745,3740,154
|
||||
20250407,093000,82607832,3745,3745,3745,3745,0
|
||||
20250407,092900,82607832,3745,3750,3750,3745,2707
|
||||
20250407,092800,72461847,3765,3755,3765,3755,52
|
||||
20250407,092700,72266337,3760,3760,3760,3760,13
|
||||
20250407,092600,72217457,3760,3765,3765,3760,798
|
||||
20250407,092500,69216972,3765,3760,3765,3760,10
|
||||
20250407,092400,69179367,3765,3765,3795,3765,59
|
||||
20250407,092300,68957172,3790,3770,3790,3770,3
|
||||
20250407,092200,68945822,3790,3770,3790,3770,152
|
||||
20250407,092100,68370802,3775,3782,3785,3775,508
|
||||
20250407,092000,66450550,3790,3805,3830,3790,5379
|
||||
20250407,091900,46046355,3805,3800,3830,3795,126
|
||||
20250407,091800,45567145,3810,3800,3830,3800,553
|
||||
20250407,091700,43465195,3795,3815,3835,3795,2735
|
||||
20250407,091600,33048960,3820,3815,3860,3815,284
|
||||
20250407,091500,31963605,3840,3820,3860,3805,530
|
||||
20250407,091400,29933735,3805,3805,3805,3805,0
|
||||
20250407,091300,29933735,3805,3805,3805,3805,58
|
||||
20250407,091200,29713045,3805,3805,3805,3805,0
|
||||
20250407,091100,29713045,3805,3815,3815,3805,1570
|
||||
20250407,091000,23733385,3825,3815,3825,3815,300
|
||||
20250407,090900,22585965,3810,3810,3810,3810,113
|
||||
20250407,090800,22155435,3805,3805,3805,3805,85
|
||||
20250407,090700,21832010,3825,3860,3860,3825,81
|
||||
20250407,090600,21522150,3810,3785,3810,3775,384
|
||||
20250407,090500,20063785,3790,3790,3790,3790,509
|
||||
20250407,090400,18134675,3800,3865,3865,3800,1946
|
||||
20250407,090300,10701510,3845,3850,3850,3845,464
|
||||
20250407,090200,8916170,3875,3875,3875,3875,100
|
||||
20250407,090100,8528670,3900,3900,3900,3900,0
|
||||
20250407,090000,8528670,3900,3935,3935,3875,2184
|
||||
|
Reference in New Issue
Block a user