Update 2025-04-07 2741 candle_min
This commit is contained in:
644
089790/min/candle-20250407.csv
Normal file
644
089790/min/candle-20250407.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,194100,363005734,3550,3550,3550,3550,0
|
||||
20250407,194000,363005734,3550,3550,3550,3550,0
|
||||
20250407,193900,363005734,3550,3550,3550,3550,0
|
||||
20250407,193800,363005734,3550,3550,3550,3550,0
|
||||
20250407,193700,363005734,3550,3550,3550,3550,0
|
||||
20250407,193600,363005734,3550,3550,3550,3550,0
|
||||
20250407,193500,363005734,3550,3550,3550,3550,0
|
||||
20250407,193400,363005734,3550,3550,3550,3550,0
|
||||
20250407,193300,363005734,3550,3550,3550,3550,0
|
||||
20250407,193200,363005734,3550,3550,3550,3550,0
|
||||
20250407,193100,363005734,3550,3550,3550,3550,0
|
||||
20250407,193000,363005734,3550,3550,3550,3550,0
|
||||
20250407,192900,363005734,3550,3550,3550,3550,0
|
||||
20250407,192800,363005734,3550,3550,3550,3550,0
|
||||
20250407,192700,363005734,3550,3550,3550,3550,0
|
||||
20250407,192600,363005734,3550,3550,3550,3550,0
|
||||
20250407,192500,363005734,3550,3550,3550,3550,0
|
||||
20250407,192400,363005734,3550,3550,3550,3550,0
|
||||
20250407,192300,363005734,3550,3550,3550,3550,0
|
||||
20250407,192200,363005734,3550,3550,3550,3550,0
|
||||
20250407,192100,363005734,3550,3550,3550,3550,0
|
||||
20250407,192000,363005734,3550,3550,3550,3550,0
|
||||
20250407,191900,363005734,3550,3550,3550,3550,0
|
||||
20250407,191800,363005734,3550,3550,3550,3550,0
|
||||
20250407,191700,363005734,3550,3550,3550,3550,0
|
||||
20250407,191600,363005734,3550,3550,3550,3550,0
|
||||
20250407,191500,363005734,3550,3550,3550,3550,0
|
||||
20250407,191400,363005734,3550,3550,3550,3550,0
|
||||
20250407,191300,363005734,3550,3550,3550,3550,0
|
||||
20250407,191200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,191100,363005734,3550,3550,3550,3550,0
|
||||
20250407,191000,363005734,3550,3550,3550,3550,0
|
||||
20250407,190900,363005734,3550,3550,3550,3550,0
|
||||
20250407,190800,363005734,3550,3550,3550,3550,0
|
||||
20250407,190700,363005734,3550,3550,3550,3550,0
|
||||
20250407,190600,363005734,3550,3550,3550,3550,0
|
||||
20250407,190500,363005734,3550,3550,3550,3550,0
|
||||
20250407,190400,363005734,3550,3550,3550,3550,0
|
||||
20250407,190300,363005734,3550,3550,3550,3550,0
|
||||
20250407,190200,363005734,3550,3550,3550,3550,0
|
||||
20250407,190100,363005734,3550,3550,3550,3550,0
|
||||
20250407,190000,363005734,3550,3550,3550,3550,0
|
||||
20250407,185900,363005734,3550,3550,3550,3550,0
|
||||
20250407,185800,363005734,3550,3550,3550,3550,0
|
||||
20250407,185700,363005734,3550,3550,3550,3550,0
|
||||
20250407,185600,363005734,3550,3550,3550,3550,0
|
||||
20250407,185500,363005734,3550,3550,3550,3550,0
|
||||
20250407,185400,363005734,3550,3550,3550,3550,0
|
||||
20250407,185300,363005734,3550,3550,3550,3550,0
|
||||
20250407,185200,363005734,3550,3550,3550,3550,0
|
||||
20250407,185100,363005734,3550,3550,3550,3550,0
|
||||
20250407,185000,363005734,3550,3550,3550,3550,0
|
||||
20250407,184900,363005734,3550,3550,3550,3550,0
|
||||
20250407,184800,363005734,3550,3550,3550,3550,0
|
||||
20250407,184700,363005734,3550,3550,3550,3550,0
|
||||
20250407,184600,363005734,3550,3550,3550,3550,0
|
||||
20250407,184500,363005734,3550,3550,3550,3550,0
|
||||
20250407,184400,363005734,3550,3550,3550,3550,0
|
||||
20250407,184300,363005734,3550,3550,3550,3550,0
|
||||
20250407,184200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,184100,363005734,3550,3550,3550,3550,0
|
||||
20250407,184000,363005734,3550,3550,3550,3550,0
|
||||
20250407,183900,363005734,3550,3550,3550,3550,0
|
||||
20250407,183800,363005734,3550,3550,3550,3550,0
|
||||
20250407,183700,363005734,3550,3550,3550,3550,0
|
||||
20250407,183600,363005734,3550,3550,3550,3550,0
|
||||
20250407,183500,363005734,3550,3550,3550,3550,0
|
||||
20250407,183400,363005734,3550,3550,3550,3550,0
|
||||
20250407,183300,363005734,3550,3550,3550,3550,0
|
||||
20250407,183200,363005734,3550,3550,3550,3550,0
|
||||
20250407,183100,363005734,3550,3550,3550,3550,0
|
||||
20250407,183000,363005734,3550,3550,3550,3550,0
|
||||
20250407,182900,363005734,3550,3550,3550,3550,0
|
||||
20250407,182800,363005734,3550,3550,3550,3550,0
|
||||
20250407,182700,363005734,3550,3550,3550,3550,0
|
||||
20250407,182600,363005734,3550,3550,3550,3550,0
|
||||
20250407,182500,363005734,3550,3550,3550,3550,0
|
||||
20250407,182400,363005734,3550,3550,3550,3550,0
|
||||
20250407,182300,363005734,3550,3550,3550,3550,0
|
||||
20250407,182200,363005734,3550,3550,3550,3550,0
|
||||
20250407,182100,363005734,3550,3550,3550,3550,0
|
||||
20250407,182000,363005734,3550,3550,3550,3550,0
|
||||
20250407,181900,363005734,3550,3550,3550,3550,0
|
||||
20250407,181800,363005734,3550,3550,3550,3550,0
|
||||
20250407,181700,363005734,3550,3550,3550,3550,0
|
||||
20250407,181600,363005734,3550,3550,3550,3550,0
|
||||
20250407,181500,363005734,3550,3550,3550,3550,0
|
||||
20250407,181400,363005734,3550,3550,3550,3550,0
|
||||
20250407,181300,363005734,3550,3550,3550,3550,0
|
||||
20250407,181200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,181100,363005734,3550,3550,3550,3550,0
|
||||
20250407,181000,363005734,3550,3550,3550,3550,0
|
||||
20250407,180900,363005734,3550,3550,3550,3550,0
|
||||
20250407,180800,363005734,3550,3550,3550,3550,0
|
||||
20250407,180700,363005734,3550,3550,3550,3550,0
|
||||
20250407,180600,363005734,3550,3550,3550,3550,0
|
||||
20250407,180500,363005734,3550,3550,3550,3550,0
|
||||
20250407,180400,363005734,3550,3550,3550,3550,0
|
||||
20250407,180300,363005734,3550,3550,3550,3550,0
|
||||
20250407,180200,363005734,3550,3550,3550,3550,0
|
||||
20250407,180100,363005734,3550,3550,3550,3550,0
|
||||
20250407,180000,363005734,3550,3550,3550,3550,0
|
||||
20250407,175900,363005734,3550,3550,3550,3550,0
|
||||
20250407,175800,363005734,3550,3550,3550,3550,0
|
||||
20250407,175700,363005734,3550,3550,3550,3550,0
|
||||
20250407,175600,363005734,3550,3550,3550,3550,0
|
||||
20250407,175500,363005734,3550,3550,3550,3550,0
|
||||
20250407,175400,363005734,3550,3550,3550,3550,0
|
||||
20250407,175300,363005734,3550,3550,3550,3550,0
|
||||
20250407,175200,363005734,3550,3550,3550,3550,0
|
||||
20250407,175100,363005734,3550,3550,3550,3550,0
|
||||
20250407,175000,363005734,3550,3550,3550,3550,0
|
||||
20250407,174900,363005734,3550,3550,3550,3550,0
|
||||
20250407,174800,363005734,3550,3550,3550,3550,0
|
||||
20250407,174700,363005734,3550,3550,3550,3550,0
|
||||
20250407,174600,363005734,3550,3550,3550,3550,0
|
||||
20250407,174500,363005734,3550,3550,3550,3550,0
|
||||
20250407,174400,363005734,3550,3550,3550,3550,0
|
||||
20250407,174300,363005734,3550,3550,3550,3550,0
|
||||
20250407,174200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,174100,363005734,3550,3550,3550,3550,0
|
||||
20250407,174000,363005734,3550,3550,3550,3550,0
|
||||
20250407,173900,363005734,3550,3550,3550,3550,0
|
||||
20250407,173800,363005734,3550,3550,3550,3550,0
|
||||
20250407,173700,363005734,3550,3550,3550,3550,0
|
||||
20250407,173600,363005734,3550,3550,3550,3550,0
|
||||
20250407,173500,363005734,3550,3550,3550,3550,0
|
||||
20250407,173400,363005734,3550,3550,3550,3550,0
|
||||
20250407,173300,363005734,3550,3550,3550,3550,0
|
||||
20250407,173200,363005734,3550,3550,3550,3550,0
|
||||
20250407,173100,363005734,3550,3550,3550,3550,0
|
||||
20250407,173000,363005734,3550,3550,3550,3550,0
|
||||
20250407,172900,363005734,3550,3550,3550,3550,0
|
||||
20250407,172800,363005734,3550,3550,3550,3550,0
|
||||
20250407,172700,363005734,3550,3550,3550,3550,0
|
||||
20250407,172600,363005734,3550,3550,3550,3550,0
|
||||
20250407,172500,363005734,3550,3550,3550,3550,0
|
||||
20250407,172400,363005734,3550,3550,3550,3550,0
|
||||
20250407,172300,363005734,3550,3550,3550,3550,0
|
||||
20250407,172200,363005734,3550,3550,3550,3550,0
|
||||
20250407,172100,363005734,3550,3550,3550,3550,0
|
||||
20250407,172000,363005734,3550,3550,3550,3550,0
|
||||
20250407,171900,363005734,3550,3550,3550,3550,0
|
||||
20250407,171800,363005734,3550,3550,3550,3550,0
|
||||
20250407,171700,363005734,3550,3550,3550,3550,0
|
||||
20250407,171600,363005734,3550,3550,3550,3550,0
|
||||
20250407,171500,363005734,3550,3550,3550,3550,0
|
||||
20250407,171400,363005734,3550,3550,3550,3550,0
|
||||
20250407,171300,363005734,3550,3550,3550,3550,0
|
||||
20250407,171200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,171100,363005734,3550,3550,3550,3550,0
|
||||
20250407,171000,363005734,3550,3550,3550,3550,0
|
||||
20250407,170900,363005734,3550,3550,3550,3550,0
|
||||
20250407,170800,363005734,3550,3550,3550,3550,0
|
||||
20250407,170700,363005734,3550,3550,3550,3550,0
|
||||
20250407,170600,363005734,3550,3550,3550,3550,0
|
||||
20250407,170500,363005734,3550,3550,3550,3550,0
|
||||
20250407,170400,363005734,3550,3550,3550,3550,0
|
||||
20250407,170300,363005734,3550,3550,3550,3550,0
|
||||
20250407,170200,363005734,3550,3550,3550,3550,0
|
||||
20250407,170100,363005734,3550,3550,3550,3550,0
|
||||
20250407,170000,363005734,3550,3550,3550,3550,0
|
||||
20250407,165900,363005734,3550,3550,3550,3550,0
|
||||
20250407,165800,363005734,3550,3550,3550,3550,0
|
||||
20250407,165700,363005734,3550,3550,3550,3550,0
|
||||
20250407,165600,363005734,3550,3550,3550,3550,0
|
||||
20250407,165500,363005734,3550,3550,3550,3550,0
|
||||
20250407,165400,363005734,3550,3550,3550,3550,0
|
||||
20250407,165300,363005734,3550,3550,3550,3550,0
|
||||
20250407,165200,363005734,3550,3550,3550,3550,0
|
||||
20250407,165100,363005734,3550,3550,3550,3550,0
|
||||
20250407,165000,363005734,3550,3550,3550,3550,0
|
||||
20250407,164900,363005734,3550,3550,3550,3550,0
|
||||
20250407,164800,363005734,3550,3550,3550,3550,0
|
||||
20250407,164700,363005734,3550,3550,3550,3550,0
|
||||
20250407,164600,363005734,3550,3550,3550,3550,0
|
||||
20250407,164500,363005734,3550,3550,3550,3550,0
|
||||
20250407,164400,363005734,3550,3550,3550,3550,0
|
||||
20250407,164300,363005734,3550,3550,3550,3550,0
|
||||
20250407,164200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,164100,363005734,3550,3550,3550,3550,0
|
||||
20250407,164000,363005734,3550,3550,3550,3550,0
|
||||
20250407,163900,363005734,3550,3550,3550,3550,0
|
||||
20250407,163800,363005734,3550,3550,3550,3550,0
|
||||
20250407,163700,363005734,3550,3550,3550,3550,0
|
||||
20250407,163600,363005734,3550,3550,3550,3550,0
|
||||
20250407,163500,363005734,3550,3550,3550,3550,0
|
||||
20250407,163400,363005734,3550,3550,3550,3550,0
|
||||
20250407,163300,363005734,3550,3550,3550,3550,0
|
||||
20250407,163200,363005734,3550,3550,3550,3550,0
|
||||
20250407,163100,363005734,3550,3550,3550,3550,0
|
||||
20250407,163000,363005734,3550,3550,3550,3550,0
|
||||
20250407,162900,363005734,3550,3550,3550,3550,0
|
||||
20250407,162800,363005734,3550,3550,3550,3550,0
|
||||
20250407,162700,363005734,3550,3550,3550,3550,0
|
||||
20250407,162600,363005734,3550,3550,3550,3550,0
|
||||
20250407,162500,363005734,3550,3550,3550,3550,0
|
||||
20250407,162400,363005734,3550,3550,3550,3550,0
|
||||
20250407,162300,363005734,3550,3550,3550,3550,0
|
||||
20250407,162200,363005734,3550,3550,3550,3550,0
|
||||
20250407,162100,363005734,3550,3550,3550,3550,0
|
||||
20250407,162000,363005734,3550,3550,3550,3550,0
|
||||
20250407,161900,363005734,3550,3550,3550,3550,0
|
||||
20250407,161800,363005734,3550,3550,3550,3550,0
|
||||
20250407,161700,363005734,3550,3550,3550,3550,0
|
||||
20250407,161600,363005734,3550,3550,3550,3550,0
|
||||
20250407,161500,363005734,3550,3550,3550,3550,0
|
||||
20250407,161400,363005734,3550,3550,3550,3550,0
|
||||
20250407,161300,363005734,3550,3550,3550,3550,0
|
||||
20250407,161200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,161100,363005734,3550,3550,3550,3550,0
|
||||
20250407,161000,363005734,3550,3550,3550,3550,0
|
||||
20250407,160900,363005734,3550,3550,3550,3550,0
|
||||
20250407,160800,363005734,3550,3550,3550,3550,0
|
||||
20250407,160700,363005734,3550,3550,3550,3550,0
|
||||
20250407,160600,363005734,3550,3550,3550,3550,0
|
||||
20250407,160500,363005734,3550,3550,3550,3550,0
|
||||
20250407,160400,363005734,3550,3550,3550,3550,0
|
||||
20250407,160300,363005734,3550,3550,3550,3550,0
|
||||
20250407,160200,363005734,3550,3550,3550,3550,0
|
||||
20250407,160100,363005734,3550,3550,3550,3550,0
|
||||
20250407,160000,363005734,3550,3550,3550,3550,0
|
||||
20250407,155900,363005734,3550,3550,3550,3550,0
|
||||
20250407,155800,363005734,3550,3550,3550,3550,0
|
||||
20250407,155700,363005734,3550,3550,3550,3550,0
|
||||
20250407,155600,363005734,3550,3550,3550,3550,0
|
||||
20250407,155500,363005734,3550,3550,3550,3550,0
|
||||
20250407,155400,363005734,3550,3550,3550,3550,0
|
||||
20250407,155300,363005734,3550,3550,3550,3550,0
|
||||
20250407,155200,363005734,3550,3550,3550,3550,0
|
||||
20250407,155100,363005734,3550,3550,3550,3550,0
|
||||
20250407,155000,363005734,3550,3550,3550,3550,0
|
||||
20250407,154900,363005734,3550,3550,3550,3550,0
|
||||
20250407,154800,363005734,3550,3550,3550,3550,0
|
||||
20250407,154700,363005734,3550,3550,3550,3550,0
|
||||
20250407,154600,363005734,3550,3550,3550,3550,0
|
||||
20250407,154500,363005734,3550,3550,3550,3550,0
|
||||
20250407,154400,363005734,3550,3550,3550,3550,0
|
||||
20250407,154300,363005734,3550,3550,3550,3550,0
|
||||
20250407,154200,363005734,3550,3550,3550,3550,4603
|
||||
20250407,154100,363005734,3550,3550,3550,3550,0
|
||||
20250407,154000,363005734,3550,3550,3550,3550,0
|
||||
20250407,153900,363005734,3550,3550,3550,3550,0
|
||||
20250407,153800,363005734,3550,3550,3550,3550,0
|
||||
20250407,153700,363005734,3550,3550,3550,3550,0
|
||||
20250407,153600,363005734,3550,3550,3550,3550,0
|
||||
20250407,153500,363005734,3550,3550,3550,3550,0
|
||||
20250407,153400,363005734,3550,3550,3550,3550,0
|
||||
20250407,153300,363005734,3550,3550,3550,3550,0
|
||||
20250407,153200,363005734,3550,3550,3550,3550,0
|
||||
20250407,153100,363005734,3550,3550,3550,3550,0
|
||||
20250407,153000,363005734,3550,3550,3550,3550,4603
|
||||
20250407,152900,346665084,3540,3540,3540,3540,0
|
||||
20250407,152800,346665084,3540,3540,3540,3540,0
|
||||
20250407,152700,346665084,3540,3540,3540,3540,0
|
||||
20250407,152600,346665084,3540,3540,3540,3540,0
|
||||
20250407,152500,346665084,3540,3540,3540,3540,0
|
||||
20250407,152400,346665084,3540,3540,3540,3540,0
|
||||
20250407,152300,346665084,3540,3540,3540,3540,0
|
||||
20250407,152200,346665084,3540,3540,3540,3540,0
|
||||
20250407,152100,346665084,3540,3540,3540,3540,0
|
||||
20250407,152000,346665084,3540,3540,3540,3540,0
|
||||
20250407,151900,346665084,3540,3515,3540,3510,768
|
||||
20250407,151800,343960289,3540,3540,3540,3540,0
|
||||
20250407,151700,343960289,3540,3520,3540,3515,791
|
||||
20250407,151600,341172759,3545,3545,3545,3545,0
|
||||
20250407,151500,341172759,3545,3545,3545,3545,0
|
||||
20250407,151400,341172759,3545,3545,3545,3545,0
|
||||
20250407,151300,341172759,3545,3520,3545,3520,309
|
||||
20250407,151200,340082459,3515,3515,3515,3515,0
|
||||
20250407,151100,340082459,3515,3515,3515,3515,0
|
||||
20250407,151000,340082459,3515,3515,3515,3515,23
|
||||
20250407,150900,340001614,3540,3520,3540,3515,1177
|
||||
20250407,150800,335857014,3525,3525,3525,3525,0
|
||||
20250407,150700,335857014,3525,3555,3555,3525,7
|
||||
20250407,150600,335832294,3520,3520,3520,3520,0
|
||||
20250407,150500,335832294,3520,3540,3580,3520,2330
|
||||
20250407,150400,327557769,3540,3540,3540,3540,10
|
||||
20250407,150300,327522369,3540,3540,3540,3540,0
|
||||
20250407,150200,327522369,3540,3540,3540,3540,14
|
||||
20250407,150100,327472809,3540,3540,3540,3540,0
|
||||
20250407,150000,327472809,3540,3540,3540,3540,126
|
||||
20250407,145900,327026769,3540,3540,3540,3540,0
|
||||
20250407,145800,327026769,3540,3540,3540,3540,0
|
||||
20250407,145700,327026769,3540,3540,3540,3540,0
|
||||
20250407,145600,327026769,3540,3540,3540,3540,0
|
||||
20250407,145500,327026769,3540,3540,3540,3540,0
|
||||
20250407,145400,327026769,3540,3530,3540,3530,7
|
||||
20250407,145300,327002039,3530,3530,3530,3530,2
|
||||
20250407,145200,326994979,3540,3540,3540,3540,0
|
||||
20250407,145100,326994979,3540,3540,3540,3540,0
|
||||
20250407,145000,326994979,3540,3540,3540,3540,0
|
||||
20250407,144900,326994979,3540,3540,3540,3540,0
|
||||
20250407,144800,326994979,3540,3540,3540,3540,0
|
||||
20250407,144700,326994979,3540,3540,3540,3540,0
|
||||
20250407,144600,326994979,3540,3540,3540,3540,2
|
||||
20250407,144500,326987899,3540,3540,3540,3540,0
|
||||
20250407,144400,326987899,3540,3540,3540,3540,0
|
||||
20250407,144300,326987899,3540,3540,3540,3540,0
|
||||
20250407,144200,326987899,3540,3530,3540,3530,199
|
||||
20250407,144100,326284574,3525,3525,3525,3525,7
|
||||
20250407,144000,326259899,3530,3530,3530,3530,33
|
||||
20250407,143900,326143409,3530,3530,3530,3530,0
|
||||
20250407,143800,326143409,3530,3530,3530,3530,1
|
||||
20250407,143700,326139879,3540,3540,3540,3540,0
|
||||
20250407,143600,326139879,3540,3530,3540,3530,26
|
||||
20250407,143500,326048039,3540,3535,3540,3535,318
|
||||
20250407,143400,324922324,3535,3535,3535,3535,0
|
||||
20250407,143300,324922324,3535,3535,3535,3535,0
|
||||
20250407,143200,324922324,3535,3535,3535,3535,27
|
||||
20250407,143100,324826879,3540,3540,3540,3540,498
|
||||
20250407,143000,323063959,3540,3560,3580,3540,393
|
||||
20250407,142900,321669714,3580,3580,3580,3580,3
|
||||
20250407,142800,321658974,3580,3580,3580,3580,6
|
||||
20250407,142700,321637494,3585,3585,3585,3585,0
|
||||
20250407,142600,321637494,3585,3585,3585,3580,42
|
||||
20250407,142500,321486974,3585,3565,3585,3565,99
|
||||
20250407,142400,321133109,3575,3570,3575,3570,93
|
||||
20250407,142300,320800789,3575,3575,3575,3575,1
|
||||
20250407,142200,320797214,3565,3570,3585,3565,1058
|
||||
20250407,142100,317013589,3575,3565,3575,3555,71
|
||||
20250407,142000,316760054,3560,3570,3570,3560,15
|
||||
20250407,141900,316706579,3565,3540,3565,3540,5938
|
||||
20250407,141800,295616314,3540,3535,3540,3535,76
|
||||
20250407,141700,295347496,3535,3535,3535,3535,5
|
||||
20250407,141600,295329821,3535,3535,3535,3535,61
|
||||
20250407,141500,295114186,3535,3535,3535,3535,2
|
||||
20250407,141400,295107116,3535,3535,3535,3535,0
|
||||
20250407,141300,295107116,3535,3535,3535,3535,13
|
||||
20250407,141200,295061161,3510,3510,3510,3510,0
|
||||
20250407,141100,295061161,3510,3530,3530,3510,500
|
||||
20250407,141000,293301921,3540,3540,3540,3540,0
|
||||
20250407,140900,293301921,3540,3545,3545,3540,211
|
||||
20250407,140800,292554896,3545,3545,3545,3545,15
|
||||
20250407,140700,292501721,3545,3525,3545,3525,1023
|
||||
20250407,140600,288891371,3540,3540,3540,3540,0
|
||||
20250407,140500,288891371,3540,3535,3540,3525,578
|
||||
20250407,140400,286851221,3540,3540,3540,3540,0
|
||||
20250407,140300,286851221,3540,3540,3540,3540,0
|
||||
20250407,140200,286851221,3540,3540,3540,3540,0
|
||||
20250407,140100,286851221,3540,3540,3540,3540,1
|
||||
20250407,140000,286847681,3540,3540,3540,3540,1
|
||||
20250407,135900,286844141,3540,3540,3540,3540,0
|
||||
20250407,135800,286844141,3540,3525,3540,3525,1062
|
||||
20250407,135700,283096091,3525,3540,3540,3525,140
|
||||
20250407,135600,282601991,3545,3545,3545,3545,0
|
||||
20250407,135500,282601991,3545,3545,3545,3545,0
|
||||
20250407,135400,282601991,3545,3545,3545,3545,0
|
||||
20250407,135300,282601991,3545,3545,3545,3545,0
|
||||
20250407,135200,282601991,3545,3545,3545,3545,0
|
||||
20250407,135100,282601991,3545,3535,3545,3525,279
|
||||
20250407,135000,281615791,3545,3545,3545,3545,0
|
||||
20250407,134900,281615791,3545,3545,3545,3545,0
|
||||
20250407,134800,281615791,3545,3545,3545,3545,0
|
||||
20250407,134700,281615791,3545,3545,3545,3545,0
|
||||
20250407,134600,281615791,3545,3545,3545,3545,0
|
||||
20250407,134500,281615791,3545,3545,3545,3545,0
|
||||
20250407,134400,281615791,3545,3545,3545,3545,0
|
||||
20250407,134300,281615791,3545,3545,3545,3545,129
|
||||
20250407,134200,281158486,3550,3550,3550,3550,48
|
||||
20250407,134100,280988086,3535,3535,3535,3535,0
|
||||
20250407,134000,280988086,3535,3530,3535,3530,143
|
||||
20250407,133900,280482586,3525,3525,3525,3525,0
|
||||
20250407,133800,280482586,3525,3525,3525,3525,1039
|
||||
20250407,133700,276820111,3535,3535,3535,3535,15
|
||||
20250407,133600,276767086,3535,3535,3535,3535,0
|
||||
20250407,133500,276767086,3535,3535,3535,3535,0
|
||||
20250407,133400,276767086,3535,3535,3535,3530,322
|
||||
20250407,133300,275629816,3555,3555,3555,3555,0
|
||||
20250407,133200,275629816,3555,3555,3555,3555,0
|
||||
20250407,133100,275629816,3555,3555,3555,3555,1
|
||||
20250407,133000,275626261,3560,3560,3560,3560,0
|
||||
20250407,132900,275626261,3560,3550,3560,3550,305
|
||||
20250407,132800,274541696,3550,3550,3550,3550,0
|
||||
20250407,132700,274541696,3550,3550,3550,3550,0
|
||||
20250407,132600,274541696,3550,3545,3550,3545,688
|
||||
20250407,132500,272099371,3550,3550,3550,3550,0
|
||||
20250407,132400,272099371,3550,3550,3550,3550,0
|
||||
20250407,132300,272099371,3550,3550,3550,3550,0
|
||||
20250407,132200,272099371,3550,3550,3550,3550,0
|
||||
20250407,132100,272099371,3550,3550,3550,3550,48
|
||||
20250407,132000,271928971,3550,3550,3550,3550,0
|
||||
20250407,131900,271928971,3550,3525,3550,3525,446
|
||||
20250407,131800,270354421,3545,3545,3545,3545,0
|
||||
20250407,131700,270354421,3545,3545,3545,3545,0
|
||||
20250407,131600,270354421,3545,3545,3545,3545,32
|
||||
20250407,131500,270240981,3545,3545,3545,3545,0
|
||||
20250407,131400,270240981,3545,3545,3545,3545,0
|
||||
20250407,131300,270240981,3545,3545,3545,3545,0
|
||||
20250407,131200,270240981,3545,3545,3545,3545,0
|
||||
20250407,131100,270240981,3545,3545,3545,3545,0
|
||||
20250407,131000,270240981,3545,3545,3545,3545,0
|
||||
20250407,130900,270240981,3545,3545,3545,3545,4
|
||||
20250407,130800,270226801,3545,3535,3545,3530,1720
|
||||
20250407,130700,264152516,3540,3540,3540,3540,1
|
||||
20250407,130600,264148976,3545,3545,3545,3545,1
|
||||
20250407,130500,264145431,3540,3540,3540,3540,3
|
||||
20250407,130400,264134811,3540,3540,3540,3540,0
|
||||
20250407,130300,264134811,3540,3545,3545,3540,75
|
||||
20250407,130200,263869296,3545,3545,3545,3545,5
|
||||
20250407,130100,263851571,3550,3550,3550,3550,0
|
||||
20250407,130000,263851571,3550,3550,3550,3550,0
|
||||
20250407,125900,263851571,3550,3550,3550,3550,2
|
||||
20250407,125800,263844471,3550,3550,3550,3550,1
|
||||
20250407,125700,263840921,3535,3535,3535,3535,0
|
||||
20250407,125600,263840921,3535,3545,3545,3535,135
|
||||
20250407,125500,263363686,3530,3530,3530,3530,0
|
||||
20250407,125400,263363686,3530,3530,3530,3530,0
|
||||
20250407,125300,263363686,3530,3525,3530,3525,274
|
||||
20250407,125200,262396811,3520,3520,3520,3520,1
|
||||
20250407,125100,262393291,3520,3520,3520,3520,335
|
||||
20250407,125000,261214091,3515,3515,3515,3515,277
|
||||
20250407,124900,260240436,3520,3520,3520,3520,5
|
||||
20250407,124800,260222836,3520,3520,3520,3520,0
|
||||
20250407,124700,260222836,3520,3520,3520,3520,12
|
||||
20250407,124600,260180596,3525,3525,3525,3525,0
|
||||
20250407,124500,260180596,3525,3525,3525,3525,0
|
||||
20250407,124400,260180596,3525,3525,3525,3525,47
|
||||
20250407,124300,260014921,3525,3525,3525,3525,0
|
||||
20250407,124200,260014921,3525,3525,3525,3525,0
|
||||
20250407,124100,260014921,3525,3515,3525,3515,221
|
||||
20250407,124000,259237686,3515,3520,3520,3515,2396
|
||||
20250407,123900,250804026,3525,3525,3525,3525,0
|
||||
20250407,123800,250804026,3525,3525,3525,3525,0
|
||||
20250407,123700,250804026,3525,3525,3525,3525,1383
|
||||
20250407,123600,245928951,3530,3530,3530,3530,75
|
||||
20250407,123500,245664201,3530,3530,3530,3530,20
|
||||
20250407,123400,245593601,3535,3535,3535,3535,0
|
||||
20250407,123300,245593601,3535,3535,3535,3535,0
|
||||
20250407,123200,245593601,3535,3540,3540,3535,168
|
||||
20250407,123100,244999531,3550,3550,3550,3550,0
|
||||
20250407,123000,244999531,3550,3550,3550,3550,0
|
||||
20250407,122900,244999531,3550,3550,3550,3550,0
|
||||
20250407,122800,244999531,3550,3550,3550,3550,40
|
||||
20250407,122700,244857531,3560,3560,3560,3560,0
|
||||
20250407,122600,244857531,3560,3560,3560,3560,0
|
||||
20250407,122500,244857531,3560,3545,3560,3545,129
|
||||
20250407,122400,244400211,3545,3545,3545,3545,0
|
||||
20250407,122300,244400211,3545,3545,3545,3545,0
|
||||
20250407,122200,244400211,3545,3550,3550,3545,243
|
||||
20250407,122100,243538771,3565,3565,3565,3565,0
|
||||
20250407,122000,243538771,3565,3565,3565,3565,114
|
||||
20250407,121900,243132361,3555,3555,3555,3555,252
|
||||
20250407,121800,242236501,3555,3555,3555,3555,0
|
||||
20250407,121700,242236501,3555,3545,3555,3545,237
|
||||
20250407,121600,241395321,3535,3535,3535,3535,0
|
||||
20250407,121500,241395321,3535,3535,3535,3535,0
|
||||
20250407,121400,241395321,3535,3540,3540,3535,170
|
||||
20250407,121300,240793871,3525,3525,3525,3525,30
|
||||
20250407,121200,240688121,3545,3545,3545,3545,45
|
||||
20250407,121100,240528596,3525,3530,3545,3525,134
|
||||
20250407,121000,240055956,3530,3530,3530,3530,0
|
||||
20250407,120900,240055956,3530,3530,3530,3530,226
|
||||
20250407,120800,239258176,3530,3530,3530,3530,0
|
||||
20250407,120700,239258176,3530,3540,3540,3530,195
|
||||
20250407,120600,238568741,3555,3555,3555,3555,0
|
||||
20250407,120500,238568741,3555,3555,3555,3555,1
|
||||
20250407,120400,238565186,3540,3555,3555,3540,305
|
||||
20250407,120300,237484906,3555,3555,3555,3555,12
|
||||
20250407,120200,237442246,3560,3560,3560,3560,100
|
||||
20250407,120100,237086246,3570,3570,3570,3570,0
|
||||
20250407,120000,237086246,3570,3570,3570,3570,0
|
||||
20250407,115900,237086246,3570,3570,3570,3570,0
|
||||
20250407,115800,237086246,3570,3570,3570,3570,0
|
||||
20250407,115700,237086246,3570,3570,3570,3570,0
|
||||
20250407,115600,237086246,3570,3570,3570,3570,0
|
||||
20250407,115500,237086246,3570,3570,3570,3570,0
|
||||
20250407,115400,237086246,3570,3565,3570,3555,18
|
||||
20250407,115300,237022106,3570,3570,3570,3570,1
|
||||
20250407,115200,237018536,3570,3570,3570,3570,0
|
||||
20250407,115100,237018536,3570,3570,3570,3570,0
|
||||
20250407,115000,237018536,3570,3570,3570,3570,0
|
||||
20250407,114900,237018536,3570,3565,3570,3565,8
|
||||
20250407,114800,236990011,3530,3530,3530,3530,0
|
||||
20250407,114700,236990011,3530,3530,3530,3530,0
|
||||
20250407,114600,236990011,3530,3540,3540,3530,2306
|
||||
20250407,114500,228846666,3550,3550,3550,3550,0
|
||||
20250407,114400,228846666,3550,3550,3550,3550,34
|
||||
20250407,114300,228725966,3545,3545,3545,3545,1
|
||||
20250407,114200,228722421,3545,3545,3545,3545,0
|
||||
20250407,114100,228722421,3545,3545,3545,3545,0
|
||||
20250407,114000,228722421,3545,3545,3545,3545,0
|
||||
20250407,113900,228722421,3545,3545,3545,3545,0
|
||||
20250407,113800,228722421,3545,3545,3545,3545,99
|
||||
20250407,113700,228371466,3550,3555,3555,3550,59
|
||||
20250407,113600,228161876,3560,3560,3560,3560,0
|
||||
20250407,113500,228161876,3560,3560,3560,3560,0
|
||||
20250407,113400,228161876,3560,3560,3565,3560,64
|
||||
20250407,113300,227934031,3565,3565,3565,3565,100
|
||||
20250407,113200,227577531,3570,3570,3570,3570,30
|
||||
20250407,113100,227470431,3560,3560,3560,3560,1
|
||||
20250407,113000,227466871,3560,3555,3575,3555,90
|
||||
20250407,112900,227146221,3545,3545,3545,3545,1
|
||||
20250407,112800,227142676,3540,3540,3540,3540,0
|
||||
20250407,112700,227142676,3540,3540,3540,3540,0
|
||||
20250407,112600,227142676,3540,3540,3540,3540,0
|
||||
20250407,112500,227142676,3540,3550,3550,3540,199
|
||||
20250407,112400,226437531,3560,3560,3560,3560,1
|
||||
20250407,112300,226433971,3575,3565,3575,3565,134
|
||||
20250407,112200,225955901,3565,3565,3565,3565,2
|
||||
20250407,112100,225948771,3565,3560,3565,3560,1500
|
||||
20250407,112000,220601281,3560,3560,3560,3560,100
|
||||
20250407,111900,220245281,3555,3550,3555,3550,259
|
||||
20250407,111800,219325826,3555,3555,3555,3555,0
|
||||
20250407,111700,219325826,3555,3555,3555,3555,288
|
||||
20250407,111600,218301986,3565,3565,3565,3565,0
|
||||
20250407,111500,218301986,3565,3565,3565,3565,100
|
||||
20250407,111400,217945486,3555,3555,3555,3555,90
|
||||
20250407,111300,217625536,3565,3565,3565,3565,0
|
||||
20250407,111200,217625536,3565,3565,3565,3565,1010
|
||||
20250407,111100,214024886,3550,3560,3560,3550,5
|
||||
20250407,111000,214007121,3560,3550,3560,3545,151
|
||||
20250407,110900,213470666,3555,3565,3565,3555,13
|
||||
20250407,110800,213424351,3565,3560,3565,3560,1510
|
||||
20250407,110700,208044126,3560,3560,3560,3560,102
|
||||
20250407,110600,207681006,3555,3555,3555,3555,144
|
||||
20250407,110500,207169086,3560,3560,3560,3560,0
|
||||
20250407,110400,207169086,3560,3560,3560,3560,545
|
||||
20250407,110300,205228886,3550,3545,3550,3545,465
|
||||
20250407,110200,203578861,3545,3545,3545,3545,0
|
||||
20250407,110100,203578861,3545,3545,3545,3545,100
|
||||
20250407,110000,203224361,3545,3545,3545,3545,2
|
||||
20250407,105900,203217271,3545,3545,3545,3545,66
|
||||
20250407,105800,202983301,3545,3545,3545,3545,0
|
||||
20250407,105700,202983301,3545,3545,3545,3545,2
|
||||
20250407,105600,202976211,3540,3540,3540,3540,85
|
||||
20250407,105500,202675311,3540,3540,3540,3540,0
|
||||
20250407,105400,202675311,3540,3540,3540,3540,33
|
||||
20250407,105300,202558491,3535,3535,3535,3535,0
|
||||
20250407,105200,202558491,3535,3535,3535,3535,6
|
||||
20250407,105100,202537281,3540,3540,3540,3540,0
|
||||
20250407,105000,202537281,3540,3540,3540,3535,105
|
||||
20250407,104900,202165596,3545,3545,3545,3545,2
|
||||
20250407,104800,202158506,3545,3540,3545,3540,58
|
||||
20250407,104700,201952911,3540,3540,3540,3540,2
|
||||
20250407,104600,201945831,3540,3540,3540,3540,16
|
||||
20250407,104500,201889191,3535,3535,3535,3535,1
|
||||
20250407,104400,201885656,3525,3525,3525,3525,0
|
||||
20250407,104300,201885656,3525,3525,3525,3525,0
|
||||
20250407,104200,201885656,3525,3525,3525,3525,31
|
||||
20250407,104100,201776381,3525,3525,3525,3525,0
|
||||
20250407,104000,201776381,3525,3525,3525,3525,386
|
||||
20250407,103900,200415731,3525,3525,3525,3525,4
|
||||
20250407,103800,200401631,3525,3525,3525,3525,1
|
||||
20250407,103700,200398106,3520,3520,3520,3520,40
|
||||
20250407,103600,200257306,3520,3520,3520,3520,5
|
||||
20250407,103500,200239706,3520,3520,3520,3520,18
|
||||
20250407,103400,200176346,3520,3525,3525,3520,263
|
||||
20250407,103300,199250581,3520,3520,3520,3520,51
|
||||
20250407,103200,199071061,3540,3540,3540,3540,0
|
||||
20250407,103100,199071061,3540,3520,3540,3520,4
|
||||
20250407,103000,199056936,3535,3535,3535,3535,0
|
||||
20250407,102900,199056936,3535,3515,3535,3515,929
|
||||
20250407,102800,195787591,3515,3515,3515,3515,20
|
||||
20250407,102700,195717291,3510,3510,3510,3510,0
|
||||
20250407,102600,195717291,3510,3510,3515,3510,563
|
||||
20250407,102500,193740146,3505,3505,3505,3505,0
|
||||
20250407,102400,193740146,3505,3505,3505,3505,0
|
||||
20250407,102300,193740146,3505,3505,3505,3505,30
|
||||
20250407,102200,193634996,3500,3500,3500,3500,147
|
||||
20250407,102100,193120496,3495,3500,3500,3495,2
|
||||
20250407,102000,193113501,3485,3500,3500,3485,103
|
||||
20250407,101900,192753016,3480,3495,3495,3480,84
|
||||
20250407,101800,192459451,3495,3495,3495,3495,0
|
||||
20250407,101700,192459451,3495,3490,3495,3490,15
|
||||
20250407,101600,192407076,3470,3470,3470,3470,0
|
||||
20250407,101500,192407076,3470,3470,3470,3470,100
|
||||
20250407,101400,192060076,3470,3480,3480,3470,392
|
||||
20250407,101300,190698406,3500,3480,3500,3475,412
|
||||
20250407,101200,189265456,3500,3500,3500,3500,14
|
||||
20250407,101100,189216456,3480,3480,3480,3480,100
|
||||
20250407,101000,188868456,3480,3510,3510,3475,575
|
||||
20250407,100900,186867256,3510,3510,3510,3510,8
|
||||
20250407,100800,186839176,3515,3515,3515,3490,1100
|
||||
20250407,100700,182974956,3502,3515,3515,3502,23
|
||||
20250407,100600,182894124,3515,3515,3515,3515,8
|
||||
20250407,100500,182866004,3515,3515,3515,3490,117
|
||||
20250407,100400,182457349,3515,3515,3515,3515,9
|
||||
20250407,100300,182425714,3515,3495,3515,3495,21
|
||||
20250407,100200,182351979,3495,3495,3495,3490,10
|
||||
20250407,100100,182317039,3485,3510,3515,3485,31
|
||||
20250407,100000,182208194,3515,3465,3515,3465,742
|
||||
20250407,095900,179631514,3470,3475,3475,3465,1250
|
||||
20250407,095800,175294494,3475,3480,3480,3475,344
|
||||
20250407,095700,174099039,3470,3470,3470,3470,446
|
||||
20250407,095600,172551419,3495,3470,3495,3470,14
|
||||
20250407,095500,172502714,3460,3515,3515,3452,17045
|
||||
20250407,095400,113290355,3525,3525,3525,3525,249
|
||||
20250407,095300,112412630,3525,3525,3525,3515,2345
|
||||
20250407,095200,104158345,3525,3535,3535,3525,1148
|
||||
20250407,095100,100105545,3565,3565,3565,3565,2
|
||||
20250407,095000,100098415,3540,3570,3570,3540,843
|
||||
20250407,094900,97113545,3570,3570,3570,3570,29
|
||||
20250407,094800,97010015,3570,3570,3570,3570,20
|
||||
20250407,094700,96938615,3570,3545,3570,3545,60
|
||||
20250407,094600,96725415,3570,3550,3570,3550,47
|
||||
20250407,094500,96558165,3570,3575,3575,3555,41
|
||||
20250407,094400,96411710,3550,3560,3585,3550,198
|
||||
20250407,094300,95707925,3565,3575,3600,3565,50
|
||||
20250407,094200,95528750,3600,3555,3600,3555,50
|
||||
20250407,094100,95348840,3600,3600,3600,3600,52
|
||||
20250407,094000,95161640,3600,3600,3600,3595,40
|
||||
20250407,093900,95017650,3570,3570,3570,3570,300
|
||||
20250407,093800,93946650,3570,3550,3570,3550,44
|
||||
20250407,093700,93789970,3570,3570,3570,3570,20
|
||||
20250407,093600,93718570,3565,3555,3565,3540,243
|
||||
20250407,093500,92854805,3540,3555,3555,3540,208
|
||||
20250407,093400,92118035,3555,3555,3555,3555,20
|
||||
20250407,093300,92046935,3550,3555,3555,3550,45
|
||||
20250407,093200,91887085,3555,3540,3555,3540,644
|
||||
20250407,093100,89607025,3540,3550,3560,3540,1531
|
||||
20250407,093000,84166195,3550,3555,3560,3550,56
|
||||
20250407,092900,83966950,3550,3560,3560,3550,121
|
||||
20250407,092800,83536690,3560,3560,3560,3560,20
|
||||
20250407,092700,83465490,3550,3560,3560,3540,48
|
||||
20250407,092600,83295150,3540,3545,3565,3540,621
|
||||
20250407,092500,81095610,3580,3580,3580,3540,210
|
||||
20250407,092400,80350590,3580,3575,3580,3575,20
|
||||
20250407,092300,80278995,3585,3565,3585,3565,41
|
||||
20250407,092200,80132810,3565,3545,3565,3540,521
|
||||
20250407,092100,78286410,3545,3570,3570,3545,688
|
||||
20250407,092000,75846290,3580,3565,3580,3545,2019
|
||||
20250407,091900,68677675,3575,3600,3600,3575,470
|
||||
20250407,091800,66996925,3575,3575,3575,3575,1020
|
||||
20250407,091700,63350425,3575,3555,3575,3550,1308
|
||||
20250407,091600,58706495,3575,3585,3615,3550,2877
|
||||
20250407,091500,48474400,3580,3585,3615,3580,24
|
||||
20250407,091400,48387740,3615,3575,3615,3575,880
|
||||
20250407,091300,45234225,3575,3575,3575,3575,175
|
||||
20250407,091200,44608600,3575,3560,3575,3555,255
|
||||
20250407,091100,43701670,3575,3570,3575,3555,214
|
||||
20250407,091000,42937055,3555,3560,3590,3555,210
|
||||
20250407,090900,42189725,3560,3595,3615,3560,179
|
||||
20250407,090800,41550590,3577,3580,3580,3560,1606
|
||||
20250407,090700,35811190,3585,3590,3590,3585,129
|
||||
20250407,090600,35348585,3590,3600,3620,3590,631
|
||||
20250407,090500,33076650,3595,3590,3595,3590,370
|
||||
20250407,090400,31746850,3570,3570,3575,3570,304
|
||||
20250407,090300,30661565,3570,3600,3635,3560,1613
|
||||
20250407,090200,24881420,3650,3605,3650,3605,434
|
||||
20250407,090100,23315650,3530,3530,3530,3530,0
|
||||
20250407,090000,23315650,3530,3530,3530,3530,6605
|
||||
|
Reference in New Issue
Block a user