Update 2025-04-07 2741 candle_min
This commit is contained in:
648
093640/min/candle-20250407.csv
Normal file
648
093640/min/candle-20250407.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250407,194600,258768636,3305,3305,3305,3305,94
|
||||
20250407,194500,258768636,3305,3305,3305,3305,0
|
||||
20250407,194400,258768636,3305,3305,3305,3305,0
|
||||
20250407,194300,258768636,3305,3305,3305,3305,0
|
||||
20250407,194200,258768636,3305,3305,3305,3305,0
|
||||
20250407,194100,258768636,3305,3305,3305,3305,0
|
||||
20250407,194000,258768636,3305,3305,3305,3305,0
|
||||
20250407,193900,258768636,3305,3305,3305,3305,0
|
||||
20250407,193800,258768636,3305,3305,3305,3305,0
|
||||
20250407,193700,258768636,3305,3305,3305,3305,0
|
||||
20250407,193600,258768636,3305,3305,3305,3305,0
|
||||
20250407,193500,258768636,3305,3305,3305,3305,0
|
||||
20250407,193400,258768636,3305,3305,3305,3305,0
|
||||
20250407,193300,258768636,3305,3305,3305,3305,0
|
||||
20250407,193200,258768636,3305,3305,3305,3305,0
|
||||
20250407,193100,258768636,3305,3305,3305,3305,0
|
||||
20250407,193000,258768636,3305,3305,3305,3305,0
|
||||
20250407,192900,258768636,3305,3305,3305,3305,0
|
||||
20250407,192800,258768636,3305,3305,3305,3305,0
|
||||
20250407,192700,258768636,3305,3305,3305,3305,0
|
||||
20250407,192600,258768636,3305,3305,3305,3305,0
|
||||
20250407,192500,258768636,3305,3305,3305,3305,0
|
||||
20250407,192400,258768636,3305,3305,3305,3305,0
|
||||
20250407,192300,258768636,3305,3305,3305,3305,0
|
||||
20250407,192200,258768636,3305,3305,3305,3305,0
|
||||
20250407,192100,258768636,3305,3305,3305,3305,0
|
||||
20250407,192000,258768636,3305,3305,3305,3305,0
|
||||
20250407,191900,258768636,3305,3305,3305,3305,0
|
||||
20250407,191800,258768636,3305,3305,3305,3305,0
|
||||
20250407,191700,258768636,3305,3305,3305,3305,0
|
||||
20250407,191600,258768636,3305,3305,3305,3305,94
|
||||
20250407,191500,258768636,3305,3305,3305,3305,0
|
||||
20250407,191400,258768636,3305,3305,3305,3305,0
|
||||
20250407,191300,258768636,3305,3305,3305,3305,0
|
||||
20250407,191200,258768636,3305,3305,3305,3305,0
|
||||
20250407,191100,258768636,3305,3305,3305,3305,0
|
||||
20250407,191000,258768636,3305,3305,3305,3305,0
|
||||
20250407,190900,258768636,3305,3305,3305,3305,0
|
||||
20250407,190800,258768636,3305,3305,3305,3305,0
|
||||
20250407,190700,258768636,3305,3305,3305,3305,0
|
||||
20250407,190600,258768636,3305,3305,3305,3305,0
|
||||
20250407,190500,258768636,3305,3305,3305,3305,0
|
||||
20250407,190400,258768636,3305,3305,3305,3305,0
|
||||
20250407,190300,258768636,3305,3305,3305,3305,0
|
||||
20250407,190200,258768636,3305,3305,3305,3305,0
|
||||
20250407,190100,258768636,3305,3305,3305,3305,0
|
||||
20250407,190000,258768636,3305,3305,3305,3305,0
|
||||
20250407,185900,258768636,3305,3305,3305,3305,0
|
||||
20250407,185800,258768636,3305,3305,3305,3305,0
|
||||
20250407,185700,258768636,3305,3305,3305,3305,0
|
||||
20250407,185600,258768636,3305,3305,3305,3305,0
|
||||
20250407,185500,258768636,3305,3305,3305,3305,0
|
||||
20250407,185400,258768636,3305,3305,3305,3305,0
|
||||
20250407,185300,258768636,3305,3305,3305,3305,0
|
||||
20250407,185200,258768636,3305,3305,3305,3305,0
|
||||
20250407,185100,258768636,3305,3305,3305,3305,0
|
||||
20250407,185000,258768636,3305,3305,3305,3305,0
|
||||
20250407,184900,258768636,3305,3305,3305,3305,0
|
||||
20250407,184800,258768636,3305,3305,3305,3305,0
|
||||
20250407,184700,258768636,3305,3305,3305,3305,0
|
||||
20250407,184600,258768636,3305,3305,3305,3305,94
|
||||
20250407,184500,258768636,3305,3305,3305,3305,0
|
||||
20250407,184400,258768636,3305,3305,3305,3305,0
|
||||
20250407,184300,258768636,3305,3305,3305,3305,0
|
||||
20250407,184200,258768636,3305,3305,3305,3305,0
|
||||
20250407,184100,258768636,3305,3305,3305,3305,0
|
||||
20250407,184000,258768636,3305,3305,3305,3305,0
|
||||
20250407,183900,258768636,3305,3305,3305,3305,0
|
||||
20250407,183800,258768636,3305,3305,3305,3305,0
|
||||
20250407,183700,258768636,3305,3305,3305,3305,0
|
||||
20250407,183600,258768636,3305,3305,3305,3305,0
|
||||
20250407,183500,258768636,3305,3305,3305,3305,0
|
||||
20250407,183400,258768636,3305,3305,3305,3305,0
|
||||
20250407,183300,258768636,3305,3305,3305,3305,0
|
||||
20250407,183200,258768636,3305,3305,3305,3305,0
|
||||
20250407,183100,258768636,3305,3305,3305,3305,0
|
||||
20250407,183000,258768636,3305,3305,3305,3305,0
|
||||
20250407,182900,258768636,3305,3305,3305,3305,0
|
||||
20250407,182800,258768636,3305,3305,3305,3305,0
|
||||
20250407,182700,258768636,3305,3305,3305,3305,0
|
||||
20250407,182600,258768636,3305,3305,3305,3305,0
|
||||
20250407,182500,258768636,3305,3305,3305,3305,0
|
||||
20250407,182400,258768636,3305,3305,3305,3305,0
|
||||
20250407,182300,258768636,3305,3305,3305,3305,0
|
||||
20250407,182200,258768636,3305,3305,3305,3305,0
|
||||
20250407,182100,258768636,3305,3305,3305,3305,0
|
||||
20250407,182000,258768636,3305,3305,3305,3305,0
|
||||
20250407,181900,258768636,3305,3305,3305,3305,0
|
||||
20250407,181800,258768636,3305,3305,3305,3305,0
|
||||
20250407,181700,258768636,3305,3305,3305,3305,0
|
||||
20250407,181600,258768636,3305,3305,3305,3305,94
|
||||
20250407,181500,258768636,3305,3305,3305,3305,0
|
||||
20250407,181400,258768636,3305,3305,3305,3305,0
|
||||
20250407,181300,258768636,3305,3305,3305,3305,0
|
||||
20250407,181200,258768636,3305,3305,3305,3305,0
|
||||
20250407,181100,258768636,3305,3305,3305,3305,0
|
||||
20250407,181000,258768636,3305,3305,3305,3305,0
|
||||
20250407,180900,258768636,3305,3305,3305,3305,0
|
||||
20250407,180800,258768636,3305,3305,3305,3305,0
|
||||
20250407,180700,258768636,3305,3305,3305,3305,0
|
||||
20250407,180600,258768636,3305,3305,3305,3305,0
|
||||
20250407,180500,258768636,3305,3305,3305,3305,0
|
||||
20250407,180400,258768636,3305,3305,3305,3305,0
|
||||
20250407,180300,258768636,3305,3305,3305,3305,0
|
||||
20250407,180200,258768636,3305,3305,3305,3305,0
|
||||
20250407,180100,258768636,3305,3305,3305,3305,0
|
||||
20250407,180000,258768636,3305,3305,3305,3305,0
|
||||
20250407,175900,258768636,3305,3305,3305,3305,0
|
||||
20250407,175800,258768636,3305,3305,3305,3305,0
|
||||
20250407,175700,258768636,3305,3305,3305,3305,0
|
||||
20250407,175600,258768636,3305,3305,3305,3305,0
|
||||
20250407,175500,258768636,3305,3305,3305,3305,0
|
||||
20250407,175400,258768636,3305,3305,3305,3305,0
|
||||
20250407,175300,258768636,3305,3305,3305,3305,0
|
||||
20250407,175200,258768636,3305,3305,3305,3305,0
|
||||
20250407,175100,258768636,3305,3305,3305,3305,0
|
||||
20250407,175000,258768636,3305,3305,3305,3305,0
|
||||
20250407,174900,258768636,3305,3305,3305,3305,0
|
||||
20250407,174800,258768636,3305,3305,3305,3305,0
|
||||
20250407,174700,258768636,3305,3305,3305,3305,0
|
||||
20250407,174600,258768636,3305,3305,3305,3305,94
|
||||
20250407,174500,258768636,3305,3305,3305,3305,0
|
||||
20250407,174400,258768636,3305,3305,3305,3305,0
|
||||
20250407,174300,258768636,3305,3305,3305,3305,0
|
||||
20250407,174200,258768636,3305,3305,3305,3305,0
|
||||
20250407,174100,258768636,3305,3305,3305,3305,0
|
||||
20250407,174000,258768636,3305,3305,3305,3305,0
|
||||
20250407,173900,258768636,3305,3305,3305,3305,0
|
||||
20250407,173800,258768636,3305,3305,3305,3305,0
|
||||
20250407,173700,258768636,3305,3305,3305,3305,0
|
||||
20250407,173600,258768636,3305,3305,3305,3305,0
|
||||
20250407,173500,258768636,3305,3305,3305,3305,0
|
||||
20250407,173400,258768636,3305,3305,3305,3305,0
|
||||
20250407,173300,258768636,3305,3305,3305,3305,0
|
||||
20250407,173200,258768636,3305,3305,3305,3305,0
|
||||
20250407,173100,258768636,3305,3305,3305,3305,0
|
||||
20250407,173000,258768636,3305,3305,3305,3305,0
|
||||
20250407,172900,258768636,3305,3305,3305,3305,0
|
||||
20250407,172800,258768636,3305,3305,3305,3305,0
|
||||
20250407,172700,258768636,3305,3305,3305,3305,0
|
||||
20250407,172600,258768636,3305,3305,3305,3305,0
|
||||
20250407,172500,258768636,3305,3305,3305,3305,0
|
||||
20250407,172400,258768636,3305,3305,3305,3305,0
|
||||
20250407,172300,258768636,3305,3305,3305,3305,0
|
||||
20250407,172200,258768636,3305,3305,3305,3305,0
|
||||
20250407,172100,258768636,3305,3305,3305,3305,0
|
||||
20250407,172000,258768636,3305,3305,3305,3305,0
|
||||
20250407,171900,258768636,3305,3305,3305,3305,0
|
||||
20250407,171800,258768636,3305,3305,3305,3305,0
|
||||
20250407,171700,258768636,3305,3305,3305,3305,0
|
||||
20250407,171600,258768636,3305,3305,3305,3305,94
|
||||
20250407,171500,258768636,3305,3305,3305,3305,0
|
||||
20250407,171400,258768636,3305,3305,3305,3305,0
|
||||
20250407,171300,258768636,3305,3305,3305,3305,0
|
||||
20250407,171200,258768636,3305,3305,3305,3305,0
|
||||
20250407,171100,258768636,3305,3305,3305,3305,0
|
||||
20250407,171000,258768636,3305,3305,3305,3305,0
|
||||
20250407,170900,258768636,3305,3305,3305,3305,0
|
||||
20250407,170800,258768636,3305,3305,3305,3305,0
|
||||
20250407,170700,258768636,3305,3305,3305,3305,0
|
||||
20250407,170600,258768636,3305,3305,3305,3305,0
|
||||
20250407,170500,258768636,3305,3305,3305,3305,0
|
||||
20250407,170400,258768636,3305,3305,3305,3305,0
|
||||
20250407,170300,258768636,3305,3305,3305,3305,0
|
||||
20250407,170200,258768636,3305,3305,3305,3305,0
|
||||
20250407,170100,258768636,3305,3305,3305,3305,0
|
||||
20250407,170000,258768636,3305,3305,3305,3305,0
|
||||
20250407,165900,258768636,3305,3305,3305,3305,0
|
||||
20250407,165800,258768636,3305,3305,3305,3305,0
|
||||
20250407,165700,258768636,3305,3305,3305,3305,0
|
||||
20250407,165600,258768636,3305,3305,3305,3305,0
|
||||
20250407,165500,258768636,3305,3305,3305,3305,0
|
||||
20250407,165400,258768636,3305,3305,3305,3305,0
|
||||
20250407,165300,258768636,3305,3305,3305,3305,0
|
||||
20250407,165200,258768636,3305,3305,3305,3305,0
|
||||
20250407,165100,258768636,3305,3305,3305,3305,0
|
||||
20250407,165000,258768636,3305,3305,3305,3305,0
|
||||
20250407,164900,258768636,3305,3305,3305,3305,0
|
||||
20250407,164800,258768636,3305,3305,3305,3305,0
|
||||
20250407,164700,258768636,3305,3305,3305,3305,0
|
||||
20250407,164600,258768636,3305,3305,3305,3305,94
|
||||
20250407,164500,258768636,3305,3305,3305,3305,0
|
||||
20250407,164400,258768636,3305,3305,3305,3305,0
|
||||
20250407,164300,258768636,3305,3305,3305,3305,0
|
||||
20250407,164200,258768636,3305,3305,3305,3305,0
|
||||
20250407,164100,258768636,3305,3305,3305,3305,0
|
||||
20250407,164000,258768636,3305,3305,3305,3305,0
|
||||
20250407,163900,258768636,3305,3305,3305,3305,0
|
||||
20250407,163800,258768636,3305,3305,3305,3305,0
|
||||
20250407,163700,258768636,3305,3305,3305,3305,0
|
||||
20250407,163600,258768636,3305,3305,3305,3305,0
|
||||
20250407,163500,258768636,3305,3305,3305,3305,0
|
||||
20250407,163400,258768636,3305,3305,3305,3305,0
|
||||
20250407,163300,258768636,3305,3305,3305,3305,0
|
||||
20250407,163200,258768636,3305,3305,3305,3305,0
|
||||
20250407,163100,258768636,3305,3305,3305,3305,0
|
||||
20250407,163000,258768636,3305,3305,3305,3305,0
|
||||
20250407,162900,258768636,3305,3305,3305,3305,0
|
||||
20250407,162800,258768636,3305,3305,3305,3305,0
|
||||
20250407,162700,258768636,3305,3305,3305,3305,0
|
||||
20250407,162600,258768636,3305,3305,3305,3305,0
|
||||
20250407,162500,258768636,3305,3305,3305,3305,0
|
||||
20250407,162400,258768636,3305,3305,3305,3305,0
|
||||
20250407,162300,258768636,3305,3305,3305,3305,0
|
||||
20250407,162200,258768636,3305,3305,3305,3305,0
|
||||
20250407,162100,258768636,3305,3305,3305,3305,0
|
||||
20250407,162000,258768636,3305,3305,3305,3305,0
|
||||
20250407,161900,258768636,3305,3305,3305,3305,0
|
||||
20250407,161800,258768636,3305,3305,3305,3305,0
|
||||
20250407,161700,258768636,3305,3305,3305,3305,0
|
||||
20250407,161600,258768636,3305,3305,3305,3305,94
|
||||
20250407,161500,258768636,3305,3305,3305,3305,0
|
||||
20250407,161400,258768636,3305,3305,3305,3305,0
|
||||
20250407,161300,258768636,3305,3305,3305,3305,0
|
||||
20250407,161200,258768636,3305,3305,3305,3305,0
|
||||
20250407,161100,258768636,3305,3305,3305,3305,0
|
||||
20250407,161000,258768636,3305,3305,3305,3305,0
|
||||
20250407,160900,258768636,3305,3305,3305,3305,0
|
||||
20250407,160800,258768636,3305,3305,3305,3305,0
|
||||
20250407,160700,258768636,3305,3305,3305,3305,0
|
||||
20250407,160600,258768636,3305,3305,3305,3305,0
|
||||
20250407,160500,258768636,3305,3305,3305,3305,0
|
||||
20250407,160400,258768636,3305,3305,3305,3305,0
|
||||
20250407,160300,258768636,3305,3305,3305,3305,0
|
||||
20250407,160200,258768636,3305,3305,3305,3305,0
|
||||
20250407,160100,258768636,3305,3305,3305,3305,0
|
||||
20250407,160000,258768636,3305,3305,3305,3305,0
|
||||
20250407,155900,258768636,3305,3305,3305,3305,0
|
||||
20250407,155800,258768636,3305,3305,3305,3305,0
|
||||
20250407,155700,258768636,3305,3305,3305,3305,0
|
||||
20250407,155600,258768636,3305,3305,3305,3305,0
|
||||
20250407,155500,258768636,3305,3305,3305,3305,0
|
||||
20250407,155400,258768636,3305,3305,3305,3305,0
|
||||
20250407,155300,258768636,3305,3305,3305,3305,0
|
||||
20250407,155200,258768636,3305,3305,3305,3305,0
|
||||
20250407,155100,258768636,3305,3305,3305,3305,0
|
||||
20250407,155000,258768636,3305,3305,3305,3305,0
|
||||
20250407,154900,258768636,3305,3305,3305,3305,0
|
||||
20250407,154800,258768636,3305,3305,3305,3305,0
|
||||
20250407,154700,258768636,3305,3305,3305,3305,0
|
||||
20250407,154600,258768636,3305,3305,3305,3305,94
|
||||
20250407,154500,258768636,3305,3305,3305,3305,0
|
||||
20250407,154400,258768636,3305,3305,3305,3305,0
|
||||
20250407,154300,258768636,3305,3305,3305,3305,0
|
||||
20250407,154200,258768636,3305,3305,3305,3305,0
|
||||
20250407,154100,258768636,3305,3305,3305,3305,0
|
||||
20250407,154000,258768636,3305,3305,3305,3305,0
|
||||
20250407,153900,258768636,3305,3305,3305,3305,0
|
||||
20250407,153800,258768636,3305,3305,3305,3305,0
|
||||
20250407,153700,258768636,3305,3305,3305,3305,0
|
||||
20250407,153600,258768636,3305,3305,3305,3305,0
|
||||
20250407,153500,258768636,3305,3305,3305,3305,0
|
||||
20250407,153400,258768636,3305,3305,3305,3305,0
|
||||
20250407,153300,258768636,3305,3305,3305,3305,0
|
||||
20250407,153200,258768636,3305,3305,3305,3305,0
|
||||
20250407,153100,258768636,3305,3305,3305,3305,0
|
||||
20250407,153000,258768636,3305,3305,3305,3305,94
|
||||
20250407,152900,258457966,3300,3300,3300,3300,0
|
||||
20250407,152800,258457966,3300,3300,3300,3300,0
|
||||
20250407,152700,258457966,3300,3300,3300,3300,0
|
||||
20250407,152600,258457966,3300,3300,3300,3300,0
|
||||
20250407,152500,258457966,3300,3300,3300,3300,0
|
||||
20250407,152400,258457966,3300,3300,3300,3300,0
|
||||
20250407,152300,258457966,3300,3300,3300,3300,0
|
||||
20250407,152200,258457966,3300,3300,3300,3300,0
|
||||
20250407,152100,258457966,3300,3300,3300,3300,0
|
||||
20250407,152000,258457966,3300,3300,3300,3300,0
|
||||
20250407,151900,258457966,3300,3300,3300,3300,305
|
||||
20250407,151800,257451466,3300,3300,3300,3300,30
|
||||
20250407,151700,257352466,3300,3300,3300,3300,21
|
||||
20250407,151600,257283166,3300,3300,3300,3300,0
|
||||
20250407,151500,257283166,3300,3300,3300,3300,30
|
||||
20250407,151400,257184166,3295,3295,3295,3295,446
|
||||
20250407,151300,255714596,3295,3295,3295,3295,0
|
||||
20250407,151200,255714596,3295,3295,3295,3295,0
|
||||
20250407,151100,255714596,3295,3295,3295,3295,0
|
||||
20250407,151000,255714596,3295,3305,3305,3295,785
|
||||
20250407,150900,253124166,3310,3310,3310,3310,20
|
||||
20250407,150800,253057966,3310,3310,3310,3310,0
|
||||
20250407,150700,253057966,3310,3310,3310,3310,1
|
||||
20250407,150600,253054656,3310,3310,3310,3310,3
|
||||
20250407,150500,253044726,3310,3310,3310,3310,156
|
||||
20250407,150400,252528366,3310,3310,3310,3310,31
|
||||
20250407,150300,252425756,3305,3305,3305,3305,0
|
||||
20250407,150200,252425756,3305,3305,3305,3305,0
|
||||
20250407,150100,252425756,3305,3305,3305,3305,236
|
||||
20250407,150000,251645776,3305,3305,3305,3305,56
|
||||
20250407,145900,251460696,3300,3300,3300,3300,121
|
||||
20250407,145800,251061396,3300,3300,3300,3295,612
|
||||
20250407,145700,249043106,3300,3300,3300,3300,3
|
||||
20250407,145600,249033206,3300,3300,3300,3300,3
|
||||
20250407,145500,249023306,3300,3300,3300,3300,0
|
||||
20250407,145400,249023306,3300,3300,3300,3300,28
|
||||
20250407,145300,248930906,3300,3300,3300,3300,0
|
||||
20250407,145200,248930906,3300,3300,3300,3300,5
|
||||
20250407,145100,248914406,3300,3300,3300,3300,30
|
||||
20250407,145000,248815406,3300,3300,3300,3300,11
|
||||
20250407,144900,248779106,3300,3295,3300,3295,514
|
||||
20250407,144800,247082956,3295,3295,3295,3295,0
|
||||
20250407,144700,247082956,3295,3295,3295,3295,110
|
||||
20250407,144600,246720506,3295,3295,3295,3295,20
|
||||
20250407,144500,246654606,3295,3295,3295,3295,42
|
||||
20250407,144400,246516216,3295,3295,3295,3295,2
|
||||
20250407,144300,246509626,3290,3290,3290,3290,0
|
||||
20250407,144200,246509626,3290,3290,3290,3290,0
|
||||
20250407,144100,246509626,3290,3290,3290,3290,0
|
||||
20250407,144000,246509626,3290,3290,3290,3290,30
|
||||
20250407,143900,246410926,3295,3295,3295,3295,5
|
||||
20250407,143800,246394451,3295,3295,3295,3295,100
|
||||
20250407,143700,246064951,3295,3295,3295,3295,150
|
||||
20250407,143600,245570701,3295,3295,3295,3295,0
|
||||
20250407,143500,245570701,3295,3295,3295,3295,0
|
||||
20250407,143400,245570701,3295,3295,3295,3295,0
|
||||
20250407,143300,245570701,3295,3295,3295,3295,10
|
||||
20250407,143200,245537751,3295,3295,3295,3295,2
|
||||
20250407,143100,245531161,3295,3295,3295,3295,0
|
||||
20250407,143000,245531161,3295,3290,3295,3290,303
|
||||
20250407,142900,244534041,3285,3285,3285,3285,0
|
||||
20250407,142800,244534041,3285,3290,3290,3285,60
|
||||
20250407,142700,244336786,3290,3290,3290,3290,13
|
||||
20250407,142600,244294016,3290,3290,3290,3290,5
|
||||
20250407,142500,244277566,3290,3290,3290,3290,0
|
||||
20250407,142400,244277566,3290,3290,3290,3290,0
|
||||
20250407,142300,244277566,3290,3290,3290,3290,4
|
||||
20250407,142200,244264406,3285,3285,3285,3285,2
|
||||
20250407,142100,244257836,3285,3285,3285,3285,0
|
||||
20250407,142000,244257836,3285,3285,3285,3285,2
|
||||
20250407,141900,244251266,3280,3280,3280,3280,18
|
||||
20250407,141800,244192226,3280,3285,3285,3280,337
|
||||
20250407,141700,243086751,3290,3290,3290,3290,9
|
||||
20250407,141600,243057141,3290,3290,3290,3290,0
|
||||
20250407,141500,243057141,3290,3290,3290,3290,0
|
||||
20250407,141400,243057141,3290,3290,3290,3290,5
|
||||
20250407,141300,243040691,3285,3285,3285,3285,316
|
||||
20250407,141200,242002631,3282,3282,3282,3282,10
|
||||
20250407,141100,241969811,3280,3280,3280,3280,0
|
||||
20250407,141000,241969811,3280,3280,3280,3280,4
|
||||
20250407,140900,241956691,3275,3275,3275,3275,100
|
||||
20250407,140800,241629191,3275,3275,3275,3275,3
|
||||
20250407,140700,241619366,3275,3275,3275,3275,10
|
||||
20250407,140600,241586616,3275,3275,3275,3275,100
|
||||
20250407,140500,241259116,3275,3275,3275,3275,20
|
||||
20250407,140400,241193616,3275,3275,3275,3275,0
|
||||
20250407,140300,241193616,3275,3275,3275,3275,0
|
||||
20250407,140200,241193616,3275,3275,3275,3275,50
|
||||
20250407,140100,241029866,3275,3280,3280,3275,193
|
||||
20250407,140000,240397026,3280,3285,3285,3280,6
|
||||
20250407,135900,240377321,3285,3285,3285,3285,6
|
||||
20250407,135800,240357611,3285,3285,3285,3285,0
|
||||
20250407,135700,240357611,3285,3285,3285,3285,30
|
||||
20250407,135600,240259061,3285,3280,3285,3280,510
|
||||
20250407,135500,238584451,3280,3280,3280,3280,302
|
||||
20250407,135400,237593891,3280,3280,3280,3280,182
|
||||
20250407,135300,236996931,3280,3280,3280,3280,40
|
||||
20250407,135200,236865731,3280,3280,3280,3280,31
|
||||
20250407,135100,236764051,3275,3275,3275,3275,589
|
||||
20250407,135000,234835076,3275,3275,3275,3275,65
|
||||
20250407,134900,234622201,3275,3275,3275,3275,50
|
||||
20250407,134800,234458451,3275,3275,3275,3275,0
|
||||
20250407,134700,234458451,3275,3275,3275,3275,2
|
||||
20250407,134600,234451901,3275,3275,3275,3275,1
|
||||
20250407,134500,234448626,3275,3275,3275,3275,3
|
||||
20250407,134400,234438801,3270,3270,3270,3270,0
|
||||
20250407,134300,234438801,3270,3270,3270,3270,1
|
||||
20250407,134200,234435531,3270,3280,3280,3270,639
|
||||
20250407,134100,232345501,3280,3280,3280,3280,0
|
||||
20250407,134000,232345501,3280,3280,3280,3280,12
|
||||
20250407,133900,232306141,3280,3280,3280,3280,15
|
||||
20250407,133800,232256941,3280,3280,3280,3280,0
|
||||
20250407,133700,232256941,3280,3280,3280,3280,1
|
||||
20250407,133600,232253661,3280,3275,3280,3275,299
|
||||
20250407,133500,231274386,3275,3280,3280,3275,206
|
||||
20250407,133400,230599711,3280,3280,3280,3280,1
|
||||
20250407,133300,230596431,3280,3280,3280,3280,451
|
||||
20250407,133200,229117151,3280,3280,3280,3280,0
|
||||
20250407,133100,229117151,3280,3285,3285,3280,631
|
||||
20250407,133000,227047421,3285,3285,3285,3285,8
|
||||
20250407,132900,227021141,3285,3300,3300,3285,1520
|
||||
20250407,132800,222021846,3305,3305,3305,3305,10
|
||||
20250407,132700,221988796,3305,3305,3305,3305,0
|
||||
20250407,132600,221988796,3305,3305,3305,3305,0
|
||||
20250407,132500,221988796,3305,3305,3305,3305,0
|
||||
20250407,132400,221988796,3305,3305,3305,3305,4
|
||||
20250407,132300,221975576,3300,3300,3300,3300,4
|
||||
20250407,132200,221962376,3300,3300,3300,3300,10
|
||||
20250407,132100,221929376,3300,3300,3300,3300,17
|
||||
20250407,132000,221873276,3300,3305,3305,3300,2961
|
||||
20250407,131900,212094846,3310,3310,3310,3310,321
|
||||
20250407,131800,211032336,3310,3310,3310,3310,10
|
||||
20250407,131700,210999236,3310,3310,3310,3310,58
|
||||
20250407,131600,210807256,3310,3310,3310,3310,105
|
||||
20250407,131500,210459706,3310,3310,3310,3310,0
|
||||
20250407,131400,210459706,3310,3310,3310,3310,70
|
||||
20250407,131300,210228006,3310,3310,3310,3310,35
|
||||
20250407,131200,210112156,3310,3310,3310,3310,1
|
||||
20250407,131100,210108846,3310,3310,3310,3310,1
|
||||
20250407,131000,210105536,3310,3310,3310,3310,23
|
||||
20250407,130900,210029406,3310,3315,3320,3310,40
|
||||
20250407,130800,209896891,3320,3320,3320,3320,5
|
||||
20250407,130700,209880291,3320,3320,3320,3320,10
|
||||
20250407,130600,209847091,3320,3320,3320,3320,30
|
||||
20250407,130500,209747491,3320,3320,3320,3320,1
|
||||
20250407,130400,209744171,3310,3310,3310,3310,16
|
||||
20250407,130300,209691211,3305,3305,3305,3305,0
|
||||
20250407,130200,209691211,3305,3305,3305,3305,0
|
||||
20250407,130100,209691211,3305,3305,3305,3305,0
|
||||
20250407,130000,209691211,3305,3310,3310,3305,74
|
||||
20250407,125900,209446636,3300,3300,3300,3300,0
|
||||
20250407,125800,209446636,3300,3300,3300,3300,0
|
||||
20250407,125700,209446636,3300,3300,3300,3300,0
|
||||
20250407,125600,209446636,3300,3305,3305,3300,684
|
||||
20250407,125500,207188296,3305,3320,3320,3305,120
|
||||
20250407,125400,206790141,3320,3320,3320,3320,5
|
||||
20250407,125300,206773541,3320,3320,3320,3320,470
|
||||
20250407,125200,205213141,3320,3320,3320,3320,10
|
||||
20250407,125100,205179941,3320,3320,3320,3320,1
|
||||
20250407,125000,205176621,3320,3320,3320,3320,50
|
||||
20250407,124900,205010621,3315,3315,3315,3315,18
|
||||
20250407,124800,204950951,3315,3315,3315,3315,169
|
||||
20250407,124700,204390716,3315,3315,3315,3315,0
|
||||
20250407,124600,204390716,3315,3315,3315,3315,88
|
||||
20250407,124500,204098996,3310,3310,3310,3310,0
|
||||
20250407,124400,204098996,3310,3310,3310,3310,89
|
||||
20250407,124300,203804406,3310,3310,3310,3310,247
|
||||
20250407,124200,202986836,3310,3305,3310,3305,259
|
||||
20250407,124100,202130481,3305,3305,3305,3305,14
|
||||
20250407,124000,202084211,3305,3305,3305,3305,0
|
||||
20250407,123900,202084211,3305,3310,3310,3305,61
|
||||
20250407,123800,201882516,3320,3320,3320,3320,13
|
||||
20250407,123700,201839356,3320,3320,3320,3320,296
|
||||
20250407,123600,200856636,3320,3320,3320,3320,0
|
||||
20250407,123500,200856636,3320,3320,3320,3320,0
|
||||
20250407,123400,200856636,3320,3320,3320,3320,0
|
||||
20250407,123300,200856636,3320,3320,3320,3320,3
|
||||
20250407,123200,200846676,3320,3320,3320,3320,100
|
||||
20250407,123100,200514676,3315,3315,3315,3315,200
|
||||
20250407,123000,199851676,3320,3315,3320,3310,305
|
||||
20250407,122900,198840101,3315,3315,3315,3315,0
|
||||
20250407,122800,198840101,3315,3320,3320,3315,53
|
||||
20250407,122700,198664156,3320,3315,3320,3315,106
|
||||
20250407,122600,198312736,3312,3312,3312,3312,0
|
||||
20250407,122500,198312736,3312,3320,3320,3312,6
|
||||
20250407,122400,198292824,3320,3315,3320,3315,350
|
||||
20250407,122300,197131324,3315,3315,3315,3315,56
|
||||
20250407,122200,196945684,3315,3315,3315,3315,80
|
||||
20250407,122100,196680484,3315,3315,3315,3315,100
|
||||
20250407,122000,196348984,3315,3315,3315,3315,22
|
||||
20250407,121900,196276054,3315,3305,3315,3305,632
|
||||
20250407,121800,194185514,3300,3300,3300,3300,1642
|
||||
20250407,121700,188766914,3300,3300,3300,3300,2
|
||||
20250407,121600,188760314,3300,3295,3300,3295,6
|
||||
20250407,121500,188740534,3295,3295,3295,3295,303
|
||||
20250407,121400,187742149,3295,3290,3295,3290,452
|
||||
20250407,121300,186253059,3290,3295,3295,3290,26
|
||||
20250407,121200,186167434,3295,3295,3295,3295,0
|
||||
20250407,121100,186167434,3295,3295,3295,3295,160
|
||||
20250407,121000,185640234,3295,3290,3295,3290,361
|
||||
20250407,120900,184451389,3290,3290,3290,3290,402
|
||||
20250407,120800,183128809,3285,3285,3285,3285,1
|
||||
20250407,120700,183125524,3295,3295,3295,3295,0
|
||||
20250407,120600,183125524,3295,3295,3295,3295,690
|
||||
20250407,120500,180851974,3295,3290,3295,3290,48
|
||||
20250407,120400,180693964,3295,3290,3295,3290,25
|
||||
20250407,120300,180611639,3290,3290,3290,3290,4
|
||||
20250407,120200,180598479,3290,3300,3300,3290,240
|
||||
20250407,120100,179808839,3300,3300,3300,3300,101
|
||||
20250407,120000,179475539,3295,3300,3300,3295,1007
|
||||
20250407,115900,176154144,3305,3305,3305,3305,5
|
||||
20250407,115800,176137619,3305,3305,3305,3305,4
|
||||
20250407,115700,176124399,3300,3300,3300,3300,0
|
||||
20250407,115600,176124399,3300,3305,3305,3300,1047
|
||||
20250407,115500,172669244,3305,3305,3305,3305,160
|
||||
20250407,115400,172140444,3305,3305,3305,3305,380
|
||||
20250407,115300,170884544,3305,3305,3305,3305,0
|
||||
20250407,115200,170884544,3305,3305,3305,3305,2
|
||||
20250407,115100,170877934,3305,3315,3315,3305,732
|
||||
20250407,115000,168455839,3340,3340,3340,3340,0
|
||||
20250407,114900,168455839,3340,3340,3340,3340,0
|
||||
20250407,114800,168455839,3340,3340,3340,3340,33
|
||||
20250407,114700,168345619,3340,3340,3340,3340,138
|
||||
20250407,114600,167884699,3315,3315,3315,3315,199
|
||||
20250407,114500,167225014,3320,3320,3320,3320,52
|
||||
20250407,114400,167052374,3320,3320,3320,3320,59
|
||||
20250407,114300,166856494,3320,3320,3320,3320,98
|
||||
20250407,114200,166531134,3345,3325,3345,3325,21
|
||||
20250407,114100,166461219,3320,3320,3320,3320,0
|
||||
20250407,114000,166461219,3320,3320,3320,3320,0
|
||||
20250407,113900,166461219,3320,3320,3320,3320,0
|
||||
20250407,113800,166461219,3320,3320,3320,3320,33
|
||||
20250407,113700,166351659,3320,3320,3320,3320,228
|
||||
20250407,113600,165594699,3320,3325,3325,3320,117
|
||||
20250407,113500,165206204,3325,3335,3335,3320,427
|
||||
20250407,113400,163784414,3335,3335,3335,3335,35
|
||||
20250407,113300,163667689,3350,3350,3350,3350,200
|
||||
20250407,113200,162997689,3350,3350,3350,3350,0
|
||||
20250407,113100,162997689,3350,3355,3355,3350,69
|
||||
20250407,113000,162766199,3345,3345,3345,3345,76
|
||||
20250407,112900,162511979,3345,3345,3345,3345,104
|
||||
20250407,112800,162164099,3345,3335,3345,3335,120
|
||||
20250407,112700,161762899,3330,3330,3330,3330,40
|
||||
20250407,112600,161629699,3325,3325,3325,3325,59
|
||||
20250407,112500,161433524,3330,3330,3330,3330,239
|
||||
20250407,112400,160637654,3345,3345,3345,3345,13
|
||||
20250407,112300,160594169,3345,3345,3345,3345,6
|
||||
20250407,112200,160574099,3345,3345,3345,3345,0
|
||||
20250407,112100,160574099,3345,3345,3345,3345,10
|
||||
20250407,112000,160540649,3350,3310,3350,3310,6907
|
||||
20250407,111900,137672669,3310,3310,3310,3310,80
|
||||
20250407,111800,137407869,3325,3325,3325,3325,20
|
||||
20250407,111700,137341369,3325,3325,3330,3310,136
|
||||
20250407,111600,136889379,3325,3325,3325,3325,53
|
||||
20250407,111500,136713154,3325,3325,3325,3325,1
|
||||
20250407,111400,136709829,3325,3325,3325,3325,140
|
||||
20250407,111300,136244329,3310,3310,3310,3310,0
|
||||
20250407,111200,136244329,3310,3355,3355,3310,213
|
||||
20250407,111100,135534584,3355,3355,3355,3355,100
|
||||
20250407,111000,135199084,3355,3355,3355,3355,1
|
||||
20250407,110900,135195729,3355,3355,3355,3355,40
|
||||
20250407,110800,135061529,3360,3360,3360,3360,0
|
||||
20250407,110700,135061529,3360,3360,3360,3360,0
|
||||
20250407,110600,135061529,3360,3335,3360,3335,111
|
||||
20250407,110500,134691139,3300,3340,3345,3300,3509
|
||||
20250407,110400,123032134,3340,3330,3340,3305,1403
|
||||
20250407,110300,118380054,3345,3340,3345,3340,147
|
||||
20250407,110200,117888349,3320,3320,3320,3320,0
|
||||
20250407,110100,117888349,3320,3350,3350,3320,640
|
||||
20250407,110000,115758044,3340,3345,3345,3340,8
|
||||
20250407,105900,115731289,3350,3350,3350,3350,2
|
||||
20250407,105800,115724589,3355,3335,3355,3330,1005
|
||||
20250407,105700,112372889,3355,3355,3355,3325,1586
|
||||
20250407,105600,107077634,3355,3355,3355,3355,16
|
||||
20250407,105500,107023954,3355,3355,3355,3355,6
|
||||
20250407,105400,107003824,3360,3360,3360,3360,5
|
||||
20250407,105300,106987024,3340,3340,3340,3340,0
|
||||
20250407,105200,106987024,3340,3355,3355,3340,2000
|
||||
20250407,105100,100288499,3360,3360,3360,3360,3
|
||||
20250407,105000,100278419,3360,3355,3360,3355,147
|
||||
20250407,104900,99785219,3360,3360,3360,3360,20
|
||||
20250407,104800,99718019,3360,3360,3360,3360,200
|
||||
20250407,104700,99046019,3360,3375,3375,3360,1700
|
||||
20250407,104600,93323544,3380,3380,3380,3380,0
|
||||
20250407,104500,93323544,3380,3380,3380,3380,0
|
||||
20250407,104400,93323544,3380,3390,3390,3380,196
|
||||
20250407,104300,92660934,3385,3385,3385,3385,0
|
||||
20250407,104200,92660934,3385,3395,3395,3385,329
|
||||
20250407,104100,91546209,3415,3415,3415,3415,0
|
||||
20250407,104000,91546209,3415,3415,3415,3415,75
|
||||
20250407,103900,91290084,3415,3415,3415,3415,65
|
||||
20250407,103800,91068109,3415,3415,3415,3415,3
|
||||
20250407,103700,91057864,3410,3410,3410,3410,25
|
||||
20250407,103600,90972614,3410,3410,3410,3410,1
|
||||
20250407,103500,90969204,3410,3410,3410,3410,6
|
||||
20250407,103400,90948744,3410,3400,3410,3400,4400
|
||||
20250407,103300,75944844,3400,3410,3410,3400,20
|
||||
20250407,103200,75876744,3410,3410,3410,3410,13
|
||||
20250407,103100,75832414,3385,3375,3385,3375,1131
|
||||
20250407,103000,72009369,3375,3375,3380,3375,32
|
||||
20250407,102900,71901359,3375,3375,3375,3375,1
|
||||
20250407,102800,71897984,3375,3380,3380,3375,23
|
||||
20250407,102700,71820259,3380,3385,3385,3380,46
|
||||
20250407,102600,71664589,3385,3385,3385,3385,606
|
||||
20250407,102500,69613279,3385,3385,3385,3385,50
|
||||
20250407,102400,69444029,3385,3385,3385,3385,60
|
||||
20250407,102300,69240929,3380,3400,3400,3380,11
|
||||
20250407,102200,69203549,3400,3385,3400,3380,163
|
||||
20250407,102100,68651599,3390,3390,3390,3390,100
|
||||
20250407,102000,68312599,3385,3410,3410,3385,189
|
||||
20250407,101900,67672709,3410,3410,3410,3410,10
|
||||
20250407,101800,67638609,3415,3415,3415,3415,5
|
||||
20250407,101700,67621534,3385,3385,3385,3385,9
|
||||
20250407,101600,67591069,3395,3380,3395,3380,128
|
||||
20250407,101500,67158414,3380,3375,3380,3375,203
|
||||
20250407,101400,66472379,3375,3375,3375,3375,111
|
||||
20250407,101300,66097754,3375,3375,3375,3375,151
|
||||
20250407,101200,65588129,3375,3375,3375,3375,1
|
||||
20250407,101100,65584754,3375,3375,3375,3375,17
|
||||
20250407,101000,65527379,3375,3375,3375,3375,104
|
||||
20250407,100900,65176379,3380,3380,3380,3380,51
|
||||
20250407,100800,65003999,3380,3380,3380,3380,291
|
||||
20250407,100700,64020419,3380,3380,3380,3380,10
|
||||
20250407,100600,63986619,3380,3380,3380,3380,3
|
||||
20250407,100500,63976479,3365,3355,3365,3355,1263
|
||||
20250407,100400,59733159,3352,3355,3355,3352,2
|
||||
20250407,100300,59726452,3355,3355,3355,3355,4
|
||||
20250407,100200,59713032,3355,3355,3355,3355,6
|
||||
20250407,100100,59692902,3355,3355,3355,3355,109
|
||||
20250407,100000,59327207,3355,3355,3355,3355,0
|
||||
20250407,095900,59327207,3355,3355,3355,3355,450
|
||||
20250407,095800,57817457,3355,3355,3355,3355,50
|
||||
20250407,095700,57649707,3355,3370,3370,3355,763
|
||||
20250407,095600,55083127,3375,3380,3380,3375,6
|
||||
20250407,095500,55062872,3380,3380,3380,3380,0
|
||||
20250407,095400,55062872,3380,3380,3380,3380,45
|
||||
20250407,095300,54910772,3375,3375,3375,3375,10
|
||||
20250407,095200,54877022,3380,3380,3380,3380,114
|
||||
20250407,095100,54491702,3380,3380,3380,3375,17
|
||||
20250407,095000,54434287,3380,3380,3380,3380,26
|
||||
20250407,094900,54346407,3380,3380,3380,3370,133
|
||||
20250407,094800,53897527,3380,3375,3380,3375,141
|
||||
20250407,094700,53421642,3370,3375,3375,3370,120
|
||||
20250407,094600,53017142,3375,3375,3375,3375,4
|
||||
20250407,094500,53003642,3375,3375,3375,3375,14
|
||||
20250407,094400,52956392,3370,3370,3370,3370,0
|
||||
20250407,094300,52956392,3370,3375,3375,3370,363
|
||||
20250407,094200,51733057,3375,3380,3380,3375,16
|
||||
20250407,094100,51679007,3380,3375,3380,3375,56
|
||||
20250407,094000,51489732,3365,3365,3365,3365,0
|
||||
20250407,093900,51489732,3365,3365,3365,3365,0
|
||||
20250407,093800,51489732,3365,3365,3365,3365,0
|
||||
20250407,093700,51489732,3365,3360,3365,3360,176
|
||||
20250407,093600,50897792,3360,3360,3360,3345,516
|
||||
20250407,093500,49164107,3365,3340,3365,3340,33
|
||||
20250407,093400,49053312,3310,3365,3365,3310,1275
|
||||
20250407,093300,44815347,3340,3345,3370,3330,796
|
||||
20250407,093200,42159502,3335,3335,3335,3335,100
|
||||
20250407,093100,41826002,3335,3335,3335,3335,0
|
||||
20250407,093000,41826002,3335,3390,3390,3335,1013
|
||||
20250407,092900,38437182,3390,3380,3390,3360,1264
|
||||
20250407,092800,34178777,3370,3375,3375,3370,100
|
||||
20250407,092700,33841572,3395,3395,3395,3395,37
|
||||
20250407,092600,33715957,3370,3370,3370,3370,42
|
||||
20250407,092500,33574417,3395,3395,3395,3395,305
|
||||
20250407,092400,32538942,3375,3395,3395,3375,381
|
||||
20250407,092300,31247237,3395,3395,3395,3380,250
|
||||
20250407,092200,30398547,3375,3375,3375,3375,0
|
||||
20250407,092100,30398547,3375,3370,3395,3370,203
|
||||
20250407,092000,29709427,3370,3400,3400,3370,1004
|
||||
20250407,091900,26321562,3370,3397,3397,3370,1074
|
||||
20250407,091800,22682749,3405,3405,3405,3390,251
|
||||
20250407,091700,21829945,3405,3405,3405,3405,101
|
||||
20250407,091600,21486040,3405,3410,3410,3405,68
|
||||
20250407,091500,21254495,3410,3445,3445,3375,1119
|
||||
20250407,091400,17456645,3450,3450,3450,3450,25
|
||||
20250407,091300,17370395,3405,3390,3405,3390,914
|
||||
20250407,091200,14261445,3385,3385,3385,3385,0
|
||||
20250407,091100,14261445,3385,3400,3400,3385,247
|
||||
20250407,091000,13424290,3380,3380,3380,3380,100
|
||||
20250407,090900,13086290,3375,3400,3400,3375,352
|
||||
20250407,090800,11896890,3365,3400,3400,3365,191
|
||||
20250407,090700,11252190,3400,3380,3415,3370,278
|
||||
20250407,090600,10305140,3380,3385,3385,3380,128
|
||||
20250407,090500,9872400,3380,3410,3410,3380,1101
|
||||
20250407,090400,6126825,3405,3420,3420,3405,140
|
||||
20250407,090300,5649125,3440,3440,3440,3440,10
|
||||
20250407,090200,5614725,3440,3460,3465,3440,1015
|
||||
20250407,090100,2105455,3500,3500,3500,3500,95
|
||||
20250407,090000,1772955,3550,3555,3555,3500,504
|
||||
|
Reference in New Issue
Block a user