Update 2025-04-16 2740 candle_min
This commit is contained in:
610
040300/min/candle-20250416.csv
Normal file
610
040300/min/candle-20250416.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250416,190800,297820965,3190,3190,3190,3190,861
|
||||
20250416,190700,297820965,3190,3190,3190,3190,0
|
||||
20250416,190600,297820965,3190,3190,3190,3190,0
|
||||
20250416,190500,297820965,3190,3190,3190,3190,0
|
||||
20250416,190400,297820965,3190,3190,3190,3190,0
|
||||
20250416,190300,297820965,3190,3190,3190,3190,0
|
||||
20250416,190200,297820965,3190,3190,3190,3190,0
|
||||
20250416,190100,297820965,3190,3190,3190,3190,0
|
||||
20250416,190000,297820965,3190,3190,3190,3190,0
|
||||
20250416,185900,297820965,3190,3190,3190,3190,0
|
||||
20250416,185800,297820965,3190,3190,3190,3190,0
|
||||
20250416,185700,297820965,3190,3190,3190,3190,0
|
||||
20250416,185600,297820965,3190,3190,3190,3190,0
|
||||
20250416,185500,297820965,3190,3190,3190,3190,0
|
||||
20250416,185400,297820965,3190,3190,3190,3190,0
|
||||
20250416,185300,297820965,3190,3190,3190,3190,0
|
||||
20250416,185200,297820965,3190,3190,3190,3190,0
|
||||
20250416,185100,297820965,3190,3190,3190,3190,0
|
||||
20250416,185000,297820965,3190,3190,3190,3190,0
|
||||
20250416,184900,297820965,3190,3190,3190,3190,0
|
||||
20250416,184800,297820965,3190,3190,3190,3190,0
|
||||
20250416,184700,297820965,3190,3190,3190,3190,0
|
||||
20250416,184600,297820965,3190,3190,3190,3190,0
|
||||
20250416,184500,297820965,3190,3190,3190,3190,0
|
||||
20250416,184400,297820965,3190,3190,3190,3190,0
|
||||
20250416,184300,297820965,3190,3190,3190,3190,0
|
||||
20250416,184200,297820965,3190,3190,3190,3190,0
|
||||
20250416,184100,297820965,3190,3190,3190,3190,0
|
||||
20250416,184000,297820965,3190,3190,3190,3190,0
|
||||
20250416,183900,297820965,3190,3190,3190,3190,0
|
||||
20250416,183800,297820965,3190,3190,3190,3190,861
|
||||
20250416,183700,297820965,3190,3190,3190,3190,0
|
||||
20250416,183600,297820965,3190,3190,3190,3190,0
|
||||
20250416,183500,297820965,3190,3190,3190,3190,0
|
||||
20250416,183400,297820965,3190,3190,3190,3190,0
|
||||
20250416,183300,297820965,3190,3190,3190,3190,0
|
||||
20250416,183200,297820965,3190,3190,3190,3190,0
|
||||
20250416,183100,297820965,3190,3190,3190,3190,0
|
||||
20250416,183000,297820965,3190,3190,3190,3190,0
|
||||
20250416,182900,297820965,3190,3190,3190,3190,0
|
||||
20250416,182800,297820965,3190,3190,3190,3190,0
|
||||
20250416,182700,297820965,3190,3190,3190,3190,0
|
||||
20250416,182600,297820965,3190,3190,3190,3190,0
|
||||
20250416,182500,297820965,3190,3190,3190,3190,0
|
||||
20250416,182400,297820965,3190,3190,3190,3190,0
|
||||
20250416,182300,297820965,3190,3190,3190,3190,0
|
||||
20250416,182200,297820965,3190,3190,3190,3190,0
|
||||
20250416,182100,297820965,3190,3190,3190,3190,0
|
||||
20250416,182000,297820965,3190,3190,3190,3190,0
|
||||
20250416,181900,297820965,3190,3190,3190,3190,0
|
||||
20250416,181800,297820965,3190,3190,3190,3190,0
|
||||
20250416,181700,297820965,3190,3190,3190,3190,0
|
||||
20250416,181600,297820965,3190,3190,3190,3190,0
|
||||
20250416,181500,297820965,3190,3190,3190,3190,0
|
||||
20250416,181400,297820965,3190,3190,3190,3190,0
|
||||
20250416,181300,297820965,3190,3190,3190,3190,0
|
||||
20250416,181200,297820965,3190,3190,3190,3190,0
|
||||
20250416,181100,297820965,3190,3190,3190,3190,0
|
||||
20250416,181000,297820965,3190,3190,3190,3190,0
|
||||
20250416,180900,297820965,3190,3190,3190,3190,0
|
||||
20250416,180800,297820965,3190,3190,3190,3190,861
|
||||
20250416,180700,297820965,3190,3190,3190,3190,0
|
||||
20250416,180600,297820965,3190,3190,3190,3190,0
|
||||
20250416,180500,297820965,3190,3190,3190,3190,0
|
||||
20250416,180400,297820965,3190,3190,3190,3190,0
|
||||
20250416,180300,297820965,3190,3190,3190,3190,0
|
||||
20250416,180200,297820965,3190,3190,3190,3190,0
|
||||
20250416,180100,297820965,3190,3190,3190,3190,0
|
||||
20250416,180000,297820965,3190,3190,3190,3190,0
|
||||
20250416,175900,297820965,3190,3190,3190,3190,0
|
||||
20250416,175800,297820965,3190,3190,3190,3190,0
|
||||
20250416,175700,297820965,3190,3190,3190,3190,0
|
||||
20250416,175600,297820965,3190,3190,3190,3190,0
|
||||
20250416,175500,297820965,3190,3190,3190,3190,0
|
||||
20250416,175400,297820965,3190,3190,3190,3190,0
|
||||
20250416,175300,297820965,3190,3190,3190,3190,0
|
||||
20250416,175200,297820965,3190,3190,3190,3190,0
|
||||
20250416,175100,297820965,3190,3190,3190,3190,0
|
||||
20250416,175000,297820965,3190,3190,3190,3190,0
|
||||
20250416,174900,297820965,3190,3190,3190,3190,0
|
||||
20250416,174800,297820965,3190,3190,3190,3190,0
|
||||
20250416,174700,297820965,3190,3190,3190,3190,0
|
||||
20250416,174600,297820965,3190,3190,3190,3190,0
|
||||
20250416,174500,297820965,3190,3190,3190,3190,0
|
||||
20250416,174400,297820965,3190,3190,3190,3190,0
|
||||
20250416,174300,297820965,3190,3190,3190,3190,0
|
||||
20250416,174200,297820965,3190,3190,3190,3190,0
|
||||
20250416,174100,297820965,3190,3190,3190,3190,0
|
||||
20250416,174000,297820965,3190,3190,3190,3190,0
|
||||
20250416,173900,297820965,3190,3190,3190,3190,0
|
||||
20250416,173800,297820965,3190,3190,3190,3190,861
|
||||
20250416,173700,297820965,3190,3190,3190,3190,0
|
||||
20250416,173600,297820965,3190,3190,3190,3190,0
|
||||
20250416,173500,297820965,3190,3190,3190,3190,0
|
||||
20250416,173400,297820965,3190,3190,3190,3190,0
|
||||
20250416,173300,297820965,3190,3190,3190,3190,0
|
||||
20250416,173200,297820965,3190,3190,3190,3190,0
|
||||
20250416,173100,297820965,3190,3190,3190,3190,0
|
||||
20250416,173000,297820965,3190,3190,3190,3190,0
|
||||
20250416,172900,297820965,3190,3190,3190,3190,0
|
||||
20250416,172800,297820965,3190,3190,3190,3190,0
|
||||
20250416,172700,297820965,3190,3190,3190,3190,0
|
||||
20250416,172600,297820965,3190,3190,3190,3190,0
|
||||
20250416,172500,297820965,3190,3190,3190,3190,0
|
||||
20250416,172400,297820965,3190,3190,3190,3190,0
|
||||
20250416,172300,297820965,3190,3190,3190,3190,0
|
||||
20250416,172200,297820965,3190,3190,3190,3190,0
|
||||
20250416,172100,297820965,3190,3190,3190,3190,0
|
||||
20250416,172000,297820965,3190,3190,3190,3190,0
|
||||
20250416,171900,297820965,3190,3190,3190,3190,0
|
||||
20250416,171800,297820965,3190,3190,3190,3190,0
|
||||
20250416,171700,297820965,3190,3190,3190,3190,0
|
||||
20250416,171600,297820965,3190,3190,3190,3190,0
|
||||
20250416,171500,297820965,3190,3190,3190,3190,0
|
||||
20250416,171400,297820965,3190,3190,3190,3190,0
|
||||
20250416,171300,297820965,3190,3190,3190,3190,0
|
||||
20250416,171200,297820965,3190,3190,3190,3190,0
|
||||
20250416,171100,297820965,3190,3190,3190,3190,0
|
||||
20250416,171000,297820965,3190,3190,3190,3190,0
|
||||
20250416,170900,297820965,3190,3190,3190,3190,0
|
||||
20250416,170800,297820965,3190,3190,3190,3190,861
|
||||
20250416,170700,297820965,3190,3190,3190,3190,0
|
||||
20250416,170600,297820965,3190,3190,3190,3190,0
|
||||
20250416,170500,297820965,3190,3190,3190,3190,0
|
||||
20250416,170400,297820965,3190,3190,3190,3190,0
|
||||
20250416,170300,297820965,3190,3190,3190,3190,0
|
||||
20250416,170200,297820965,3190,3190,3190,3190,0
|
||||
20250416,170100,297820965,3190,3190,3190,3190,0
|
||||
20250416,170000,297820965,3190,3190,3190,3190,0
|
||||
20250416,165900,297820965,3190,3190,3190,3190,0
|
||||
20250416,165800,297820965,3190,3190,3190,3190,0
|
||||
20250416,165700,297820965,3190,3190,3190,3190,0
|
||||
20250416,165600,297820965,3190,3190,3190,3190,0
|
||||
20250416,165500,297820965,3190,3190,3190,3190,0
|
||||
20250416,165400,297820965,3190,3190,3190,3190,0
|
||||
20250416,165300,297820965,3190,3190,3190,3190,0
|
||||
20250416,165200,297820965,3190,3190,3190,3190,0
|
||||
20250416,165100,297820965,3190,3190,3190,3190,0
|
||||
20250416,165000,297820965,3190,3190,3190,3190,0
|
||||
20250416,164900,297820965,3190,3190,3190,3190,0
|
||||
20250416,164800,297820965,3190,3190,3190,3190,0
|
||||
20250416,164700,297820965,3190,3190,3190,3190,0
|
||||
20250416,164600,297820965,3190,3190,3190,3190,0
|
||||
20250416,164500,297820965,3190,3190,3190,3190,0
|
||||
20250416,164400,297820965,3190,3190,3190,3190,0
|
||||
20250416,164300,297820965,3190,3190,3190,3190,0
|
||||
20250416,164200,297820965,3190,3190,3190,3190,0
|
||||
20250416,164100,297820965,3190,3190,3190,3190,0
|
||||
20250416,164000,297820965,3190,3190,3190,3190,0
|
||||
20250416,163900,297820965,3190,3190,3190,3190,0
|
||||
20250416,163800,297820965,3190,3190,3190,3190,861
|
||||
20250416,163700,297820965,3190,3190,3190,3190,0
|
||||
20250416,163600,297820965,3190,3190,3190,3190,0
|
||||
20250416,163500,297820965,3190,3190,3190,3190,0
|
||||
20250416,163400,297820965,3190,3190,3190,3190,0
|
||||
20250416,163300,297820965,3190,3190,3190,3190,0
|
||||
20250416,163200,297820965,3190,3190,3190,3190,0
|
||||
20250416,163100,297820965,3190,3190,3190,3190,0
|
||||
20250416,163000,297820965,3190,3190,3190,3190,0
|
||||
20250416,162900,297820965,3190,3190,3190,3190,0
|
||||
20250416,162800,297820965,3190,3190,3190,3190,0
|
||||
20250416,162700,297820965,3190,3190,3190,3190,0
|
||||
20250416,162600,297820965,3190,3190,3190,3190,0
|
||||
20250416,162500,297820965,3190,3190,3190,3190,0
|
||||
20250416,162400,297820965,3190,3190,3190,3190,0
|
||||
20250416,162300,297820965,3190,3190,3190,3190,0
|
||||
20250416,162200,297820965,3190,3190,3190,3190,0
|
||||
20250416,162100,297820965,3190,3190,3190,3190,0
|
||||
20250416,162000,297820965,3190,3190,3190,3190,0
|
||||
20250416,161900,297820965,3190,3190,3190,3190,0
|
||||
20250416,161800,297820965,3190,3190,3190,3190,0
|
||||
20250416,161700,297820965,3190,3190,3190,3190,0
|
||||
20250416,161600,297820965,3190,3190,3190,3190,0
|
||||
20250416,161500,297820965,3190,3190,3190,3190,0
|
||||
20250416,161400,297820965,3190,3190,3190,3190,0
|
||||
20250416,161300,297820965,3190,3190,3190,3190,0
|
||||
20250416,161200,297820965,3190,3190,3190,3190,0
|
||||
20250416,161100,297820965,3190,3190,3190,3190,0
|
||||
20250416,161000,297820965,3190,3190,3190,3190,0
|
||||
20250416,160900,297820965,3190,3190,3190,3190,0
|
||||
20250416,160800,297820965,3190,3190,3190,3190,861
|
||||
20250416,160700,297820965,3190,3190,3190,3190,0
|
||||
20250416,160600,297820965,3190,3190,3190,3190,0
|
||||
20250416,160500,297820965,3190,3190,3190,3190,0
|
||||
20250416,160400,297820965,3190,3190,3190,3190,0
|
||||
20250416,160300,297820965,3190,3190,3190,3190,0
|
||||
20250416,160200,297820965,3190,3190,3190,3190,0
|
||||
20250416,160100,297820965,3190,3190,3190,3190,0
|
||||
20250416,160000,297820965,3190,3190,3190,3190,0
|
||||
20250416,155900,297820965,3190,3190,3190,3190,0
|
||||
20250416,155800,297820965,3190,3190,3190,3190,0
|
||||
20250416,155700,297820965,3190,3190,3190,3190,0
|
||||
20250416,155600,297820965,3190,3190,3190,3190,0
|
||||
20250416,155500,297820965,3190,3190,3190,3190,0
|
||||
20250416,155400,297820965,3190,3190,3190,3190,0
|
||||
20250416,155300,297820965,3190,3190,3190,3190,0
|
||||
20250416,155200,297820965,3190,3190,3190,3190,0
|
||||
20250416,155100,297820965,3190,3190,3190,3190,0
|
||||
20250416,155000,297820965,3190,3190,3190,3190,0
|
||||
20250416,154900,297820965,3190,3190,3190,3190,0
|
||||
20250416,154800,297820965,3190,3190,3190,3190,0
|
||||
20250416,154700,297820965,3190,3190,3190,3190,0
|
||||
20250416,154600,297820965,3190,3190,3190,3190,0
|
||||
20250416,154500,297820965,3190,3190,3190,3190,0
|
||||
20250416,154400,297820965,3190,3190,3190,3190,0
|
||||
20250416,154300,297820965,3190,3190,3190,3190,0
|
||||
20250416,154200,297820965,3190,3190,3190,3190,0
|
||||
20250416,154100,297820965,3190,3190,3190,3190,0
|
||||
20250416,154000,297820965,3190,3190,3190,3190,0
|
||||
20250416,153900,297820965,3190,3190,3190,3190,0
|
||||
20250416,153800,297820965,3190,3190,3190,3190,861
|
||||
20250416,153700,297820965,3190,3190,3190,3190,0
|
||||
20250416,153600,297820965,3190,3190,3190,3190,0
|
||||
20250416,153500,297820965,3190,3190,3190,3190,0
|
||||
20250416,153400,297820965,3190,3190,3190,3190,0
|
||||
20250416,153300,297820965,3190,3190,3190,3190,0
|
||||
20250416,153200,297820965,3190,3190,3190,3190,0
|
||||
20250416,153100,297820965,3190,3190,3190,3190,0
|
||||
20250416,153000,297820965,3190,3190,3190,3190,861
|
||||
20250416,152900,295074375,3185,3185,3185,3185,0
|
||||
20250416,152800,295074375,3185,3185,3185,3185,0
|
||||
20250416,152700,295074375,3185,3185,3185,3185,0
|
||||
20250416,152600,295074375,3185,3185,3185,3185,0
|
||||
20250416,152500,295074375,3185,3185,3185,3185,0
|
||||
20250416,152400,295074375,3185,3185,3185,3185,0
|
||||
20250416,152300,295074375,3185,3185,3185,3185,0
|
||||
20250416,152200,295074375,3185,3185,3185,3185,0
|
||||
20250416,152100,295074375,3185,3185,3185,3185,0
|
||||
20250416,152000,295074375,3185,3185,3185,3185,0
|
||||
20250416,151900,295074375,3185,3185,3185,3185,100
|
||||
20250416,151800,294755875,3185,3185,3185,3185,192
|
||||
20250416,151700,294144355,3185,3185,3185,3185,50
|
||||
20250416,151600,293985105,3180,3180,3180,3180,0
|
||||
20250416,151500,293985105,3180,3180,3180,3180,0
|
||||
20250416,151400,293985105,3180,3180,3180,3180,50
|
||||
20250416,151300,293826105,3185,3185,3185,3185,10
|
||||
20250416,151200,293794255,3180,3180,3180,3180,1
|
||||
20250416,151100,293791075,3180,3180,3180,3180,80
|
||||
20250416,151000,293536675,3180,3180,3180,3180,0
|
||||
20250416,150900,293536675,3180,3185,3185,3180,810
|
||||
20250416,150800,290960730,3180,3180,3180,3180,0
|
||||
20250416,150700,290960730,3180,3180,3180,3180,0
|
||||
20250416,150600,290960730,3180,3180,3180,3180,200
|
||||
20250416,150500,290324730,3180,3180,3180,3180,0
|
||||
20250416,150400,290324730,3180,3180,3180,3180,0
|
||||
20250416,150300,290324730,3180,3180,3180,3180,0
|
||||
20250416,150200,290324730,3180,3180,3180,3180,1463
|
||||
20250416,150100,285672390,3180,3180,3180,3180,170
|
||||
20250416,150000,285131790,3180,3180,3180,3180,0
|
||||
20250416,145900,285131790,3180,3180,3180,3180,0
|
||||
20250416,145800,285131790,3180,3180,3180,3180,33
|
||||
20250416,145700,285026850,3180,3180,3180,3180,33
|
||||
20250416,145600,284921910,3180,3180,3180,3180,500
|
||||
20250416,145500,283331910,3190,3190,3190,3190,0
|
||||
20250416,145400,283331910,3190,3190,3190,3190,0
|
||||
20250416,145300,283331910,3190,3190,3190,3190,0
|
||||
20250416,145200,283331910,3190,3190,3190,3190,1
|
||||
20250416,145100,283328720,3180,3180,3180,3180,1043
|
||||
20250416,145000,280011980,3180,3180,3180,3180,0
|
||||
20250416,144900,280011980,3180,3185,3185,3180,2970
|
||||
20250416,144800,270560215,3185,3185,3185,3185,1008
|
||||
20250416,144700,267349735,3180,3180,3180,3180,0
|
||||
20250416,144600,267349735,3180,3180,3180,3180,397
|
||||
20250416,144500,266087275,3195,3195,3195,3195,0
|
||||
20250416,144400,266087275,3195,3195,3195,3195,0
|
||||
20250416,144300,266087275,3195,3195,3195,3195,0
|
||||
20250416,144200,266087275,3195,3195,3195,3195,0
|
||||
20250416,144100,266087275,3195,3195,3195,3195,0
|
||||
20250416,144000,266087275,3195,3195,3195,3195,0
|
||||
20250416,143900,266087275,3195,3195,3195,3195,0
|
||||
20250416,143800,266087275,3195,3195,3195,3195,0
|
||||
20250416,143700,266087275,3195,3195,3195,3195,0
|
||||
20250416,143600,266087275,3195,3195,3195,3195,0
|
||||
20250416,143500,266087275,3195,3195,3195,3195,0
|
||||
20250416,143400,266087275,3195,3175,3195,3170,972
|
||||
20250416,143300,263002230,3175,3175,3175,3175,474
|
||||
20250416,143200,261497280,3175,3175,3175,3175,0
|
||||
20250416,143100,261497280,3175,3175,3175,3175,0
|
||||
20250416,143000,261497280,3175,3175,3175,3175,802
|
||||
20250416,142900,258950930,3175,3175,3175,3175,1
|
||||
20250416,142800,258947755,3200,3200,3200,3200,0
|
||||
20250416,142700,258947755,3200,3190,3200,3190,365
|
||||
20250416,142600,257783375,3175,3175,3175,3175,0
|
||||
20250416,142500,257783375,3175,3175,3175,3175,100
|
||||
20250416,142400,257465875,3180,3180,3180,3180,2
|
||||
20250416,142300,257459515,3180,3180,3180,3180,0
|
||||
20250416,142200,257459515,3180,3180,3180,3180,1001
|
||||
20250416,142100,254276335,3180,3180,3180,3180,0
|
||||
20250416,142000,254276335,3180,3180,3180,3180,1110
|
||||
20250416,141900,250746535,3185,3185,3185,3185,0
|
||||
20250416,141800,250746535,3185,3185,3185,3185,0
|
||||
20250416,141700,250746535,3185,3185,3185,3185,0
|
||||
20250416,141600,250746535,3185,3185,3185,3185,0
|
||||
20250416,141500,250746535,3185,3185,3185,3185,0
|
||||
20250416,141400,250746535,3185,3185,3185,3185,964
|
||||
20250416,141300,247676195,3185,3185,3185,3185,0
|
||||
20250416,141200,247676195,3185,3185,3185,3185,0
|
||||
20250416,141100,247676195,3185,3185,3185,3185,0
|
||||
20250416,141000,247676195,3185,3185,3185,3185,0
|
||||
20250416,140900,247676195,3185,3185,3185,3185,0
|
||||
20250416,140800,247676195,3185,3185,3185,3185,0
|
||||
20250416,140700,247676195,3185,3185,3185,3185,500
|
||||
20250416,140600,246083695,3185,3185,3185,3185,33
|
||||
20250416,140500,245978590,3185,3185,3185,3185,803
|
||||
20250416,140400,243421035,3190,3175,3190,3175,1313
|
||||
20250416,140300,239234860,3180,3180,3180,3180,15
|
||||
20250416,140200,239187160,3180,3180,3180,3180,0
|
||||
20250416,140100,239187160,3180,3180,3180,3180,0
|
||||
20250416,140000,239187160,3180,3180,3180,3180,1497
|
||||
20250416,135900,234426700,3185,3185,3185,3185,0
|
||||
20250416,135800,234426700,3185,3190,3190,3185,2613
|
||||
20250416,135700,226103095,3205,3205,3205,3205,0
|
||||
20250416,135600,226103095,3205,3205,3205,3205,0
|
||||
20250416,135500,226103095,3205,3205,3205,3205,0
|
||||
20250416,135400,226103095,3205,3205,3205,3205,0
|
||||
20250416,135300,226103095,3205,3205,3205,3205,0
|
||||
20250416,135200,226103095,3205,3205,3205,3205,0
|
||||
20250416,135100,226103095,3205,3205,3205,3205,0
|
||||
20250416,135000,226103095,3205,3205,3205,3205,0
|
||||
20250416,134900,226103095,3205,3205,3205,3205,1
|
||||
20250416,134800,226099890,3190,3190,3190,3190,0
|
||||
20250416,134700,226099890,3190,3190,3190,3190,50
|
||||
20250416,134600,225940390,3190,3190,3190,3190,0
|
||||
20250416,134500,225940390,3190,3190,3190,3190,50
|
||||
20250416,134400,225780890,3190,3190,3190,3190,0
|
||||
20250416,134300,225780890,3190,3190,3190,3190,1
|
||||
20250416,134200,225777700,3190,3190,3190,3190,20
|
||||
20250416,134100,225713900,3190,3190,3190,3190,0
|
||||
20250416,134000,225713900,3190,3190,3190,3190,162
|
||||
20250416,133900,225197120,3190,3190,3190,3190,0
|
||||
20250416,133800,225197120,3190,3190,3190,3190,0
|
||||
20250416,133700,225197120,3190,3190,3190,3190,354
|
||||
20250416,133600,224067860,3190,3190,3190,3190,0
|
||||
20250416,133500,224067860,3190,3190,3190,3190,246
|
||||
20250416,133400,223283120,3185,3185,3185,3185,0
|
||||
20250416,133300,223283120,3185,3185,3185,3185,0
|
||||
20250416,133200,223283120,3185,3185,3185,3185,94
|
||||
20250416,133100,222983730,3185,3185,3185,3185,0
|
||||
20250416,133000,222983730,3185,3185,3185,3185,14
|
||||
20250416,132900,222939140,3185,3185,3185,3185,0
|
||||
20250416,132800,222939140,3185,3185,3185,3185,0
|
||||
20250416,132700,222939140,3185,3185,3185,3185,0
|
||||
20250416,132600,222939140,3185,3185,3185,3185,1352
|
||||
20250416,132500,218633020,3190,3190,3190,3190,0
|
||||
20250416,132400,218633020,3190,3190,3190,3190,0
|
||||
20250416,132300,218633020,3190,3190,3190,3190,0
|
||||
20250416,132200,218633020,3190,3190,3190,3190,1
|
||||
20250416,132100,218629830,3185,3185,3185,3185,0
|
||||
20250416,132000,218629830,3185,3185,3185,3185,0
|
||||
20250416,131900,218629830,3185,3185,3185,3185,680
|
||||
20250416,131800,216464030,3190,3190,3190,3190,0
|
||||
20250416,131700,216464030,3190,3190,3190,3190,0
|
||||
20250416,131600,216464030,3190,3190,3190,3190,0
|
||||
20250416,131500,216464030,3190,3190,3190,3190,1211
|
||||
20250416,131400,212600940,3200,3200,3200,3200,0
|
||||
20250416,131300,212600940,3200,3200,3200,3200,0
|
||||
20250416,131200,212600940,3200,3200,3200,3200,0
|
||||
20250416,131100,212600940,3200,3200,3200,3200,3
|
||||
20250416,131000,212591340,3185,3195,3195,3185,820
|
||||
20250416,130900,209977475,3205,3205,3205,3205,0
|
||||
20250416,130800,209977475,3205,3205,3205,3205,0
|
||||
20250416,130700,209977475,3205,3205,3205,3205,1
|
||||
20250416,130600,209974270,3195,3195,3195,3195,0
|
||||
20250416,130500,209974270,3195,3195,3195,3195,0
|
||||
20250416,130400,209974270,3195,3195,3195,3195,1200
|
||||
20250416,130300,206140270,3195,3195,3195,3195,0
|
||||
20250416,130200,206140270,3195,3195,3195,3195,0
|
||||
20250416,130100,206140270,3195,3195,3195,3195,0
|
||||
20250416,130000,206140270,3195,3195,3195,3195,0
|
||||
20250416,125900,206140270,3195,3195,3195,3195,0
|
||||
20250416,125800,206140270,3195,3195,3195,3195,0
|
||||
20250416,125700,206140270,3195,3195,3195,3195,0
|
||||
20250416,125600,206140270,3195,3195,3195,3195,0
|
||||
20250416,125500,206140270,3195,3195,3195,3195,0
|
||||
20250416,125400,206140270,3195,3195,3195,3195,0
|
||||
20250416,125300,206140270,3195,3195,3195,3195,0
|
||||
20250416,125200,206140270,3195,3195,3195,3195,0
|
||||
20250416,125100,206140270,3195,3195,3195,3195,0
|
||||
20250416,125000,206140270,3195,3195,3195,3195,0
|
||||
20250416,124900,206140270,3195,3195,3195,3195,0
|
||||
20250416,124800,206140270,3195,3195,3195,3195,0
|
||||
20250416,124700,206140270,3195,3195,3195,3195,0
|
||||
20250416,124600,206140270,3195,3195,3195,3195,0
|
||||
20250416,124500,206140270,3195,3195,3195,3195,691
|
||||
20250416,124400,203932525,3195,3195,3195,3195,0
|
||||
20250416,124300,203932525,3195,3195,3195,3195,0
|
||||
20250416,124200,203932525,3195,3195,3195,3195,0
|
||||
20250416,124100,203932525,3195,3195,3195,3195,0
|
||||
20250416,124000,203932525,3195,3195,3195,3195,0
|
||||
20250416,123900,203932525,3195,3195,3195,3195,0
|
||||
20250416,123800,203932525,3195,3195,3195,3195,606
|
||||
20250416,123700,201996355,3190,3195,3195,3190,936
|
||||
20250416,123600,199009900,3195,3195,3195,3195,0
|
||||
20250416,123500,199009900,3195,3195,3195,3195,0
|
||||
20250416,123400,199009900,3195,3195,3195,3195,0
|
||||
20250416,123300,199009900,3195,3195,3195,3195,0
|
||||
20250416,123200,199009900,3195,3195,3195,3195,0
|
||||
20250416,123100,199009900,3195,3195,3195,3195,0
|
||||
20250416,123000,199009900,3195,3195,3195,3195,0
|
||||
20250416,122900,199009900,3195,3195,3195,3195,0
|
||||
20250416,122800,199009900,3195,3195,3195,3195,0
|
||||
20250416,122700,199009900,3195,3195,3195,3195,0
|
||||
20250416,122600,199009900,3195,3195,3195,3195,0
|
||||
20250416,122500,199009900,3195,3195,3195,3195,0
|
||||
20250416,122400,199009900,3195,3195,3195,3195,0
|
||||
20250416,122300,199009900,3195,3195,3195,3195,0
|
||||
20250416,122200,199009900,3195,3195,3195,3195,1
|
||||
20250416,122100,199006705,3190,3205,3205,3190,1532
|
||||
20250416,122000,194108865,3215,3215,3215,3215,1
|
||||
20250416,121900,194105650,3200,3200,3200,3200,0
|
||||
20250416,121800,194105650,3200,3200,3200,3200,1
|
||||
20250416,121700,194102450,3200,3200,3200,3200,0
|
||||
20250416,121600,194102450,3200,3210,3210,3200,2526
|
||||
20250416,121500,186004025,3215,3215,3215,3215,0
|
||||
20250416,121400,186004025,3215,3215,3215,3215,0
|
||||
20250416,121300,186004025,3215,3215,3215,3215,0
|
||||
20250416,121200,186004025,3215,3215,3215,3215,0
|
||||
20250416,121100,186004025,3215,3215,3215,3215,0
|
||||
20250416,121000,186004025,3215,3215,3215,3215,0
|
||||
20250416,120900,186004025,3215,3215,3215,3215,0
|
||||
20250416,120800,186004025,3215,3215,3215,3215,0
|
||||
20250416,120700,186004025,3215,3215,3215,3215,0
|
||||
20250416,120600,186004025,3215,3215,3215,3215,7
|
||||
20250416,120500,185981520,3215,3215,3215,3215,0
|
||||
20250416,120400,185981520,3215,3215,3215,3215,3
|
||||
20250416,120300,185971875,3215,3215,3215,3215,0
|
||||
20250416,120200,185971875,3215,3215,3215,3215,0
|
||||
20250416,120100,185971875,3215,3215,3215,3215,0
|
||||
20250416,120000,185971875,3215,3215,3215,3215,7
|
||||
20250416,115900,185949370,3215,3215,3215,3215,0
|
||||
20250416,115800,185949370,3215,3215,3215,3215,200
|
||||
20250416,115700,185306370,3210,3210,3210,3210,0
|
||||
20250416,115600,185306370,3210,3215,3215,3210,1156
|
||||
20250416,115500,181594945,3220,3220,3220,3220,40
|
||||
20250416,115400,181466145,3220,3220,3220,3220,0
|
||||
20250416,115300,181466145,3220,3220,3220,3220,1
|
||||
20250416,115200,181462925,3220,3220,3220,3220,0
|
||||
20250416,115100,181462925,3220,3220,3220,3220,0
|
||||
20250416,115000,181462925,3220,3220,3220,3220,0
|
||||
20250416,114900,181462925,3220,3220,3220,3220,1
|
||||
20250416,114800,181459705,3215,3215,3215,3215,0
|
||||
20250416,114700,181459705,3215,3215,3215,3215,0
|
||||
20250416,114600,181459705,3215,3215,3215,3215,61
|
||||
20250416,114500,181263590,3215,3215,3215,3215,773
|
||||
20250416,114400,178778395,3220,3220,3220,3220,0
|
||||
20250416,114300,178778395,3220,3220,3220,3220,155
|
||||
20250416,114200,178279295,3220,3215,3220,3215,160
|
||||
20250416,114100,177764345,3220,3220,3220,3220,0
|
||||
20250416,114000,177764345,3220,3220,3220,3220,151
|
||||
20250416,113900,177278125,3220,3220,3220,3220,0
|
||||
20250416,113800,177278125,3220,3220,3220,3220,200
|
||||
20250416,113700,176634125,3220,3215,3220,3215,287
|
||||
20250416,113600,175711415,3215,3215,3215,3215,0
|
||||
20250416,113500,175711415,3215,3215,3215,3215,1504
|
||||
20250416,113400,170876055,3215,3215,3215,3215,0
|
||||
20250416,113300,170876055,3215,3215,3215,3215,4
|
||||
20250416,113200,170863195,3215,3215,3215,3215,0
|
||||
20250416,113100,170863195,3215,3215,3215,3215,0
|
||||
20250416,113000,170863195,3215,3215,3215,3215,0
|
||||
20250416,112900,170863195,3215,3215,3215,3215,0
|
||||
20250416,112800,170863195,3215,3215,3215,3215,0
|
||||
20250416,112700,170863195,3215,3215,3215,3215,0
|
||||
20250416,112600,170863195,3215,3215,3215,3215,0
|
||||
20250416,112500,170863195,3215,3215,3215,3215,0
|
||||
20250416,112400,170863195,3215,3215,3215,3215,0
|
||||
20250416,112300,170863195,3215,3215,3215,3215,3
|
||||
20250416,112200,170853550,3210,3210,3210,3210,0
|
||||
20250416,112100,170853550,3210,3210,3210,3210,1
|
||||
20250416,112000,170850340,3210,3210,3210,3210,16
|
||||
20250416,111900,170798980,3210,3210,3210,3210,0
|
||||
20250416,111800,170798980,3210,3210,3210,3210,0
|
||||
20250416,111700,170798980,3210,3210,3210,3210,15
|
||||
20250416,111600,170750830,3205,3205,3205,3205,0
|
||||
20250416,111500,170750830,3205,3205,3205,3205,692
|
||||
20250416,111400,168532970,3210,3210,3210,3210,31
|
||||
20250416,111300,168433460,3210,3210,3210,3210,0
|
||||
20250416,111200,168433460,3210,3210,3210,3210,1
|
||||
20250416,111100,168430250,3205,3215,3215,3205,655
|
||||
20250416,111000,166330365,3210,3210,3210,3210,1968
|
||||
20250416,110900,160013085,3210,3210,3210,3210,2032
|
||||
20250416,110800,153490365,3215,3215,3215,3215,19
|
||||
20250416,110700,153429280,3215,3215,3215,3215,1990
|
||||
20250416,110600,147031430,3215,3215,3215,3215,0
|
||||
20250416,110500,147031430,3215,3215,3215,3215,99
|
||||
20250416,110400,146713145,3220,3220,3220,3220,24
|
||||
20250416,110300,146635865,3220,3220,3220,3220,0
|
||||
20250416,110200,146635865,3220,3225,3225,3220,496
|
||||
20250416,110100,145038645,3225,3225,3230,3225,211
|
||||
20250416,110000,144358165,3235,3235,3235,3235,100
|
||||
20250416,105900,144034665,3235,3235,3235,3235,0
|
||||
20250416,105800,144034665,3235,3220,3235,3220,34
|
||||
20250416,105700,143924690,3225,3225,3225,3225,0
|
||||
20250416,105600,143924690,3225,3230,3230,3225,200
|
||||
20250416,105500,143279190,3230,3225,3230,3225,4987
|
||||
20250416,105400,127195515,3215,3225,3225,3215,205
|
||||
20250416,105300,126535940,3225,3215,3225,3215,4650
|
||||
20250416,105200,111554110,3210,3210,3210,3210,0
|
||||
20250416,105100,111554110,3210,3210,3210,3210,0
|
||||
20250416,105000,111554110,3210,3210,3210,3210,0
|
||||
20250416,104900,111554110,3210,3210,3210,3210,1154
|
||||
20250416,104800,107849770,3210,3210,3210,3210,0
|
||||
20250416,104700,107849770,3210,3210,3210,3210,0
|
||||
20250416,104600,107849770,3210,3210,3210,3210,110
|
||||
20250416,104500,107496670,3210,3210,3215,3210,849
|
||||
20250416,104400,104771295,3215,3215,3215,3215,863
|
||||
20250416,104300,101996750,3215,3215,3215,3215,0
|
||||
20250416,104200,101996750,3215,3215,3215,3215,837
|
||||
20250416,104100,99305795,3215,3215,3215,3215,0
|
||||
20250416,104000,99305795,3215,3215,3215,3215,0
|
||||
20250416,103900,99305795,3215,3215,3215,3215,600
|
||||
20250416,103800,97376795,3220,3220,3220,3220,0
|
||||
20250416,103700,97376795,3220,3220,3220,3220,0
|
||||
20250416,103600,97376795,3220,3225,3225,3220,815
|
||||
20250416,103500,94749405,3220,3220,3220,3220,3
|
||||
20250416,103400,94739745,3220,3220,3220,3220,150
|
||||
20250416,103300,94256745,3220,3210,3220,3210,1321
|
||||
20250416,103200,90009235,3210,3210,3210,3210,600
|
||||
20250416,103100,88083235,3210,3210,3210,3210,100
|
||||
20250416,103000,87762235,3215,3215,3215,3215,100
|
||||
20250416,102900,87440735,3215,3215,3215,3215,0
|
||||
20250416,102800,87440735,3215,3200,3215,3200,696
|
||||
20250416,102700,85204695,3200,3200,3200,3200,300
|
||||
20250416,102600,84244695,3200,3200,3200,3200,42
|
||||
20250416,102500,84110295,3200,3200,3200,3200,488
|
||||
20250416,102400,82548695,3200,3200,3200,3200,0
|
||||
20250416,102300,82548695,3200,3200,3200,3200,121
|
||||
20250416,102200,82161495,3195,3200,3200,3195,166
|
||||
20250416,102100,81631110,3200,3200,3200,3200,13
|
||||
20250416,102000,81589510,3200,3200,3200,3200,0
|
||||
20250416,101900,81589510,3200,3200,3200,3200,0
|
||||
20250416,101800,81589510,3200,3200,3200,3200,0
|
||||
20250416,101700,81589510,3200,3200,3200,3200,0
|
||||
20250416,101600,81589510,3200,3200,3200,3200,0
|
||||
20250416,101500,81589510,3200,3200,3200,3200,0
|
||||
20250416,101400,81589510,3200,3210,3215,3200,1722
|
||||
20250416,101300,76064430,3210,3200,3210,3200,52
|
||||
20250416,101200,75898010,3200,3200,3200,3200,20
|
||||
20250416,101100,75834010,3200,3195,3200,3195,1324
|
||||
20250416,101000,71598795,3195,3195,3195,3195,462
|
||||
20250416,100900,70122705,3185,3185,3185,3185,188
|
||||
20250416,100800,69523925,3195,3195,3195,3195,0
|
||||
20250416,100700,69523925,3195,3195,3195,3195,0
|
||||
20250416,100600,69523925,3195,3195,3195,3195,10
|
||||
20250416,100500,69491975,3185,3185,3185,3185,0
|
||||
20250416,100400,69491975,3185,3185,3185,3185,0
|
||||
20250416,100300,69491975,3185,3185,3185,3185,0
|
||||
20250416,100200,69491975,3185,3185,3185,3185,3334
|
||||
20250416,100100,58873185,3180,3180,3180,3180,7
|
||||
20250416,100000,58850925,3175,3175,3175,3175,0
|
||||
20250416,095900,58850925,3175,3175,3175,3175,0
|
||||
20250416,095800,58850925,3175,3175,3175,3175,0
|
||||
20250416,095700,58850925,3175,3175,3175,3175,125
|
||||
20250416,095600,58454050,3185,3185,3185,3185,20
|
||||
20250416,095500,58390350,3185,3180,3185,3175,65
|
||||
20250416,095400,58183840,3185,3185,3185,3185,1
|
||||
20250416,095300,58180655,3175,3175,3175,3175,22
|
||||
20250416,095200,58110805,3175,3175,3175,3175,0
|
||||
20250416,095100,58110805,3175,3175,3175,3175,477
|
||||
20250416,095000,56596330,3180,3180,3180,3180,0
|
||||
20250416,094900,56596330,3180,3180,3180,3180,23
|
||||
20250416,094800,56523190,3180,3185,3185,3180,213
|
||||
20250416,094700,55845830,3180,3180,3180,3180,60
|
||||
20250416,094600,55655030,3180,3175,3180,3175,1289
|
||||
20250416,094500,51561415,3180,3180,3180,3180,35
|
||||
20250416,094400,51450115,3180,3185,3185,3175,504
|
||||
20250416,094300,49847365,3185,3185,3185,3185,0
|
||||
20250416,094200,49847365,3185,3185,3185,3185,0
|
||||
20250416,094100,49847365,3185,3185,3185,3185,0
|
||||
20250416,094000,49847365,3185,3185,3185,3185,0
|
||||
20250416,093900,49847365,3185,3185,3185,3185,155
|
||||
20250416,093800,49353690,3190,3190,3190,3190,1
|
||||
20250416,093700,49350500,3190,3185,3190,3185,230
|
||||
20250416,093600,48617280,3185,3185,3185,3185,0
|
||||
20250416,093500,48617280,3185,3185,3185,3185,0
|
||||
20250416,093400,48617280,3185,3185,3185,3185,100
|
||||
20250416,093300,48298780,3185,3185,3185,3185,0
|
||||
20250416,093200,48298780,3185,3185,3185,3185,0
|
||||
20250416,093100,48298780,3185,3185,3185,3180,5339
|
||||
20250416,093000,31298855,3185,3185,3185,3185,200
|
||||
20250416,092900,30661855,3185,3185,3185,3185,0
|
||||
20250416,092800,30661855,3185,3185,3185,3185,1
|
||||
20250416,092700,30658670,3185,3185,3185,3185,131
|
||||
20250416,092600,30241435,3185,3185,3185,3185,0
|
||||
20250416,092500,30241435,3185,3185,3185,3185,0
|
||||
20250416,092400,30241435,3185,3185,3185,3185,632
|
||||
20250416,092300,28228515,3190,3190,3190,3190,110
|
||||
20250416,092200,27877615,3190,3195,3195,3190,1139
|
||||
20250416,092100,24244050,3195,3195,3195,3195,1
|
||||
20250416,092000,24240855,3190,3190,3190,3190,0
|
||||
20250416,091900,24240855,3190,3190,3190,3190,0
|
||||
20250416,091800,24240855,3190,3190,3190,3190,0
|
||||
20250416,091700,24240855,3190,3185,3190,3185,410
|
||||
20250416,091600,22933205,3190,3190,3190,3190,1200
|
||||
20250416,091500,19105205,3200,3200,3200,3200,359
|
||||
20250416,091400,17956405,3195,3190,3195,3190,1921
|
||||
20250416,091300,11818930,3195,3195,3195,3195,0
|
||||
20250416,091200,11818930,3195,3195,3195,3195,67
|
||||
20250416,091100,11604865,3200,3200,3200,3200,0
|
||||
20250416,091000,11604865,3200,3200,3200,3200,0
|
||||
20250416,090900,11604865,3200,3205,3205,3185,1465
|
||||
20250416,090800,6927720,3205,3200,3205,3200,213
|
||||
20250416,090700,6245555,3210,3210,3210,3210,299
|
||||
20250416,090600,5285765,3200,3200,3200,3200,112
|
||||
20250416,090500,4927365,3195,3195,3195,3195,18
|
||||
20250416,090400,4869855,3195,3195,3195,3195,120
|
||||
20250416,090300,4486455,3195,3195,3195,3195,0
|
||||
20250416,090200,4486455,3195,3195,3195,3195,1
|
||||
20250416,090100,4483260,3195,3195,3195,3195,0
|
||||
20250416,090000,4483260,3195,3175,3195,3175,1412
|
||||
|
Reference in New Issue
Block a user