Update 2025-04-08 2740 candle_min
This commit is contained in:
569
004710/min/candle-20250408.csv
Normal file
569
004710/min/candle-20250408.csv
Normal file
@@ -0,0 +1,569 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182700,230162244,3680,3680,3680,3680,1542
|
||||
20250408,182600,230162244,3680,3680,3680,3680,0
|
||||
20250408,182500,230162244,3680,3680,3680,3680,0
|
||||
20250408,182400,230162244,3680,3680,3680,3680,0
|
||||
20250408,182300,230162244,3680,3680,3680,3680,0
|
||||
20250408,182200,230162244,3680,3680,3680,3680,0
|
||||
20250408,182100,230162244,3680,3680,3680,3680,0
|
||||
20250408,182000,230162244,3680,3680,3680,3680,0
|
||||
20250408,181900,230162244,3680,3680,3680,3680,0
|
||||
20250408,181800,230162244,3680,3680,3680,3680,0
|
||||
20250408,181700,230162244,3680,3680,3680,3680,0
|
||||
20250408,181600,230162244,3680,3680,3680,3680,0
|
||||
20250408,181500,230162244,3680,3680,3680,3680,0
|
||||
20250408,181400,230162244,3680,3680,3680,3680,0
|
||||
20250408,181300,230162244,3680,3680,3680,3680,0
|
||||
20250408,181200,230162244,3680,3680,3680,3680,0
|
||||
20250408,181100,230162244,3680,3680,3680,3680,0
|
||||
20250408,181000,230162244,3680,3680,3680,3680,0
|
||||
20250408,180900,230162244,3680,3680,3680,3680,0
|
||||
20250408,180800,230162244,3680,3680,3680,3680,0
|
||||
20250408,180700,230162244,3680,3680,3680,3680,0
|
||||
20250408,180600,230162244,3680,3680,3680,3680,0
|
||||
20250408,180500,230162244,3680,3680,3680,3680,0
|
||||
20250408,180400,230162244,3680,3680,3680,3680,0
|
||||
20250408,180300,230162244,3680,3680,3680,3680,0
|
||||
20250408,180200,230162244,3680,3680,3680,3680,0
|
||||
20250408,180100,230162244,3680,3680,3680,3680,0
|
||||
20250408,180000,230162244,3680,3680,3680,3680,0
|
||||
20250408,175900,230162244,3680,3680,3680,3680,0
|
||||
20250408,175800,230162244,3680,3680,3680,3680,0
|
||||
20250408,175700,230162244,3680,3680,3680,3680,1542
|
||||
20250408,175600,230162244,3680,3680,3680,3680,0
|
||||
20250408,175500,230162244,3680,3680,3680,3680,0
|
||||
20250408,175400,230162244,3680,3680,3680,3680,0
|
||||
20250408,175300,230162244,3680,3680,3680,3680,0
|
||||
20250408,175200,230162244,3680,3680,3680,3680,0
|
||||
20250408,175100,230162244,3680,3680,3680,3680,0
|
||||
20250408,175000,230162244,3680,3680,3680,3680,0
|
||||
20250408,174900,230162244,3680,3680,3680,3680,0
|
||||
20250408,174800,230162244,3680,3680,3680,3680,0
|
||||
20250408,174700,230162244,3680,3680,3680,3680,0
|
||||
20250408,174600,230162244,3680,3680,3680,3680,0
|
||||
20250408,174500,230162244,3680,3680,3680,3680,0
|
||||
20250408,174400,230162244,3680,3680,3680,3680,0
|
||||
20250408,174300,230162244,3680,3680,3680,3680,0
|
||||
20250408,174200,230162244,3680,3680,3680,3680,0
|
||||
20250408,174100,230162244,3680,3680,3680,3680,0
|
||||
20250408,174000,230162244,3680,3680,3680,3680,0
|
||||
20250408,173900,230162244,3680,3680,3680,3680,0
|
||||
20250408,173800,230162244,3680,3680,3680,3680,0
|
||||
20250408,173700,230162244,3680,3680,3680,3680,0
|
||||
20250408,173600,230162244,3680,3680,3680,3680,0
|
||||
20250408,173500,230162244,3680,3680,3680,3680,0
|
||||
20250408,173400,230162244,3680,3680,3680,3680,0
|
||||
20250408,173300,230162244,3680,3680,3680,3680,0
|
||||
20250408,173200,230162244,3680,3680,3680,3680,0
|
||||
20250408,173100,230162244,3680,3680,3680,3680,0
|
||||
20250408,173000,230162244,3680,3680,3680,3680,0
|
||||
20250408,172900,230162244,3680,3680,3680,3680,0
|
||||
20250408,172800,230162244,3680,3680,3680,3680,0
|
||||
20250408,172700,230162244,3680,3680,3680,3680,1542
|
||||
20250408,172600,230162244,3680,3680,3680,3680,0
|
||||
20250408,172500,230162244,3680,3680,3680,3680,0
|
||||
20250408,172400,230162244,3680,3680,3680,3680,0
|
||||
20250408,172300,230162244,3680,3680,3680,3680,0
|
||||
20250408,172200,230162244,3680,3680,3680,3680,0
|
||||
20250408,172100,230162244,3680,3680,3680,3680,0
|
||||
20250408,172000,230162244,3680,3680,3680,3680,0
|
||||
20250408,171900,230162244,3680,3680,3680,3680,0
|
||||
20250408,171800,230162244,3680,3680,3680,3680,0
|
||||
20250408,171700,230162244,3680,3680,3680,3680,0
|
||||
20250408,171600,230162244,3680,3680,3680,3680,0
|
||||
20250408,171500,230162244,3680,3680,3680,3680,0
|
||||
20250408,171400,230162244,3680,3680,3680,3680,0
|
||||
20250408,171300,230162244,3680,3680,3680,3680,0
|
||||
20250408,171200,230162244,3680,3680,3680,3680,0
|
||||
20250408,171100,230162244,3680,3680,3680,3680,0
|
||||
20250408,171000,230162244,3680,3680,3680,3680,0
|
||||
20250408,170900,230162244,3680,3680,3680,3680,0
|
||||
20250408,170800,230162244,3680,3680,3680,3680,0
|
||||
20250408,170700,230162244,3680,3680,3680,3680,0
|
||||
20250408,170600,230162244,3680,3680,3680,3680,0
|
||||
20250408,170500,230162244,3680,3680,3680,3680,0
|
||||
20250408,170400,230162244,3680,3680,3680,3680,0
|
||||
20250408,170300,230162244,3680,3680,3680,3680,0
|
||||
20250408,170200,230162244,3680,3680,3680,3680,0
|
||||
20250408,170100,230162244,3680,3680,3680,3680,0
|
||||
20250408,170000,230162244,3680,3680,3680,3680,0
|
||||
20250408,165900,230162244,3680,3680,3680,3680,0
|
||||
20250408,165800,230162244,3680,3680,3680,3680,0
|
||||
20250408,165700,230162244,3680,3680,3680,3680,1542
|
||||
20250408,165600,230162244,3680,3680,3680,3680,0
|
||||
20250408,165500,230162244,3680,3680,3680,3680,0
|
||||
20250408,165400,230162244,3680,3680,3680,3680,0
|
||||
20250408,165300,230162244,3680,3680,3680,3680,0
|
||||
20250408,165200,230162244,3680,3680,3680,3680,0
|
||||
20250408,165100,230162244,3680,3680,3680,3680,0
|
||||
20250408,165000,230162244,3680,3680,3680,3680,0
|
||||
20250408,164900,230162244,3680,3680,3680,3680,0
|
||||
20250408,164800,230162244,3680,3680,3680,3680,0
|
||||
20250408,164700,230162244,3680,3680,3680,3680,0
|
||||
20250408,164600,230162244,3680,3680,3680,3680,0
|
||||
20250408,164500,230162244,3680,3680,3680,3680,0
|
||||
20250408,164400,230162244,3680,3680,3680,3680,0
|
||||
20250408,164300,230162244,3680,3680,3680,3680,0
|
||||
20250408,164200,230162244,3680,3680,3680,3680,0
|
||||
20250408,164100,230162244,3680,3680,3680,3680,0
|
||||
20250408,164000,230162244,3680,3680,3680,3680,0
|
||||
20250408,163900,230162244,3680,3680,3680,3680,0
|
||||
20250408,163800,230162244,3680,3680,3680,3680,0
|
||||
20250408,163700,230162244,3680,3680,3680,3680,0
|
||||
20250408,163600,230162244,3680,3680,3680,3680,0
|
||||
20250408,163500,230162244,3680,3680,3680,3680,0
|
||||
20250408,163400,230162244,3680,3680,3680,3680,0
|
||||
20250408,163300,230162244,3680,3680,3680,3680,0
|
||||
20250408,163200,230162244,3680,3680,3680,3680,0
|
||||
20250408,163100,230162244,3680,3680,3680,3680,0
|
||||
20250408,163000,230162244,3680,3680,3680,3680,0
|
||||
20250408,162900,230162244,3680,3680,3680,3680,0
|
||||
20250408,162800,230162244,3680,3680,3680,3680,0
|
||||
20250408,162700,230162244,3680,3680,3680,3680,1542
|
||||
20250408,162600,230162244,3680,3680,3680,3680,0
|
||||
20250408,162500,230162244,3680,3680,3680,3680,0
|
||||
20250408,162400,230162244,3680,3680,3680,3680,0
|
||||
20250408,162300,230162244,3680,3680,3680,3680,0
|
||||
20250408,162200,230162244,3680,3680,3680,3680,0
|
||||
20250408,162100,230162244,3680,3680,3680,3680,0
|
||||
20250408,162000,230162244,3680,3680,3680,3680,0
|
||||
20250408,161900,230162244,3680,3680,3680,3680,0
|
||||
20250408,161800,230162244,3680,3680,3680,3680,0
|
||||
20250408,161700,230162244,3680,3680,3680,3680,0
|
||||
20250408,161600,230162244,3680,3680,3680,3680,0
|
||||
20250408,161500,230162244,3680,3680,3680,3680,0
|
||||
20250408,161400,230162244,3680,3680,3680,3680,0
|
||||
20250408,161300,230162244,3680,3680,3680,3680,0
|
||||
20250408,161200,230162244,3680,3680,3680,3680,0
|
||||
20250408,161100,230162244,3680,3680,3680,3680,0
|
||||
20250408,161000,230162244,3680,3680,3680,3680,0
|
||||
20250408,160900,230162244,3680,3680,3680,3680,0
|
||||
20250408,160800,230162244,3680,3680,3680,3680,0
|
||||
20250408,160700,230162244,3680,3680,3680,3680,0
|
||||
20250408,160600,230162244,3680,3680,3680,3680,0
|
||||
20250408,160500,230162244,3680,3680,3680,3680,0
|
||||
20250408,160400,230162244,3680,3680,3680,3680,0
|
||||
20250408,160300,230162244,3680,3680,3680,3680,0
|
||||
20250408,160200,230162244,3680,3680,3680,3680,0
|
||||
20250408,160100,230162244,3680,3680,3680,3680,0
|
||||
20250408,160000,230162244,3680,3680,3680,3680,0
|
||||
20250408,155900,230162244,3680,3680,3680,3680,0
|
||||
20250408,155800,230162244,3680,3680,3680,3680,0
|
||||
20250408,155700,230162244,3680,3680,3680,3680,1542
|
||||
20250408,155600,230162244,3680,3680,3680,3680,0
|
||||
20250408,155500,230162244,3680,3680,3680,3680,0
|
||||
20250408,155400,230162244,3680,3680,3680,3680,0
|
||||
20250408,155300,230162244,3680,3680,3680,3680,0
|
||||
20250408,155200,230162244,3680,3680,3680,3680,0
|
||||
20250408,155100,230162244,3680,3680,3680,3680,0
|
||||
20250408,155000,230162244,3680,3680,3680,3680,0
|
||||
20250408,154900,230162244,3680,3680,3680,3680,0
|
||||
20250408,154800,230162244,3680,3680,3680,3680,0
|
||||
20250408,154700,230162244,3680,3680,3680,3680,0
|
||||
20250408,154600,230162244,3680,3680,3680,3680,0
|
||||
20250408,154500,230162244,3680,3680,3680,3680,0
|
||||
20250408,154400,230162244,3680,3680,3680,3680,0
|
||||
20250408,154300,230162244,3680,3680,3680,3680,0
|
||||
20250408,154200,230162244,3680,3680,3680,3680,0
|
||||
20250408,154100,230162244,3680,3680,3680,3680,0
|
||||
20250408,154000,230162244,3680,3680,3680,3680,0
|
||||
20250408,153900,230162244,3680,3680,3680,3680,0
|
||||
20250408,153800,230162244,3680,3680,3680,3680,0
|
||||
20250408,153700,230162244,3680,3680,3680,3680,0
|
||||
20250408,153600,230162244,3680,3680,3680,3680,0
|
||||
20250408,153500,230162244,3680,3680,3680,3680,0
|
||||
20250408,153400,230162244,3680,3680,3680,3680,0
|
||||
20250408,153300,230162244,3680,3680,3680,3680,0
|
||||
20250408,153200,230162244,3680,3680,3680,3680,0
|
||||
20250408,153100,230162244,3680,3680,3680,3680,0
|
||||
20250408,153000,230162244,3680,3680,3680,3680,1542
|
||||
20250408,152900,224487684,3665,3665,3665,3665,0
|
||||
20250408,152800,224487684,3665,3665,3665,3665,0
|
||||
20250408,152700,224487684,3665,3665,3665,3665,0
|
||||
20250408,152600,224487684,3665,3665,3665,3665,0
|
||||
20250408,152500,224487684,3665,3665,3665,3665,0
|
||||
20250408,152400,224487684,3665,3665,3665,3665,0
|
||||
20250408,152300,224487684,3665,3665,3665,3665,0
|
||||
20250408,152200,224487684,3665,3665,3665,3665,0
|
||||
20250408,152100,224487684,3665,3665,3665,3665,0
|
||||
20250408,152000,224487684,3665,3665,3665,3665,0
|
||||
20250408,151900,224487684,3665,3665,3670,3665,207
|
||||
20250408,151800,223728974,3670,3670,3670,3665,73
|
||||
20250408,151700,223461404,3675,3675,3675,3665,48
|
||||
20250408,151600,223285454,3675,3665,3675,3665,175
|
||||
20250408,151500,222643954,3675,3670,3675,3670,130
|
||||
20250408,151400,222166849,3670,3670,3675,3670,258
|
||||
20250408,151300,221219984,3670,3675,3675,3670,61
|
||||
20250408,151200,220996054,3670,3675,3675,3670,75
|
||||
20250408,151100,220720449,3675,3680,3680,3675,20
|
||||
20250408,151000,220646854,3675,3680,3680,3675,52
|
||||
20250408,150900,220455739,3680,3680,3680,3680,0
|
||||
20250408,150800,220455739,3680,3680,3680,3675,19
|
||||
20250408,150700,220385824,3680,3680,3680,3680,1
|
||||
20250408,150600,220382144,3675,3680,3680,3675,16
|
||||
20250408,150500,220323269,3680,3675,3680,3675,33
|
||||
20250408,150400,220201974,3680,3680,3680,3680,5
|
||||
20250408,150300,220183574,3680,3680,3680,3680,1
|
||||
20250408,150200,220179894,3680,3675,3680,3665,602
|
||||
20250408,150100,217971684,3665,3675,3675,3665,1780
|
||||
20250408,150000,211436424,3675,3680,3680,3675,18
|
||||
20250408,145900,211370264,3680,3680,3680,3680,12
|
||||
20250408,145800,211326104,3680,3680,3680,3680,1
|
||||
20250408,145700,211322424,3680,3680,3680,3680,7
|
||||
20250408,145600,211296664,3680,3680,3680,3680,9
|
||||
20250408,145500,211263544,3680,3680,3680,3680,8
|
||||
20250408,145400,211234104,3680,3680,3680,3680,2
|
||||
20250408,145300,211226744,3680,3675,3680,3675,23
|
||||
20250408,145200,211142109,3675,3675,3680,3675,186
|
||||
20250408,145100,210458554,3680,3680,3680,3675,49
|
||||
20250408,145000,210278439,3675,3680,3680,3675,8
|
||||
20250408,144900,210249004,3685,3685,3685,3685,0
|
||||
20250408,144800,210249004,3685,3685,3685,3685,3
|
||||
20250408,144700,210237949,3685,3685,3685,3685,1
|
||||
20250408,144600,210234264,3685,3685,3685,3685,1
|
||||
20250408,144500,210230579,3675,3685,3685,3675,4799
|
||||
20250408,144400,192547704,3690,3685,3690,3685,94
|
||||
20250408,144300,192201309,3685,3690,3690,3685,2318
|
||||
20250408,144200,183659359,3685,3695,3695,3685,702
|
||||
20250408,144100,181072469,3690,3685,3695,3685,1387
|
||||
20250408,144000,175960834,3695,3685,3695,3680,2361
|
||||
20250408,143900,167256099,3685,3685,3685,3685,6
|
||||
20250408,143800,167233989,3685,3685,3685,3685,3
|
||||
20250408,143700,167222934,3685,3685,3685,3685,0
|
||||
20250408,143600,167222934,3685,3685,3685,3685,1
|
||||
20250408,143500,167219249,3680,3690,3690,3680,67
|
||||
20250408,143400,166972254,3690,3690,3690,3680,65
|
||||
20250408,143300,166732844,3690,3690,3690,3690,3
|
||||
20250408,143200,166721774,3685,3690,3690,3685,2
|
||||
20250408,143100,166714399,3690,3690,3690,3690,7
|
||||
20250408,143000,166688569,3690,3690,3690,3690,2
|
||||
20250408,142900,166681189,3685,3690,3690,3685,3
|
||||
20250408,142800,166670124,3690,3690,3690,3690,4
|
||||
20250408,142700,166655364,3690,3690,3690,3690,9
|
||||
20250408,142600,166622154,3690,3690,3690,3690,0
|
||||
20250408,142500,166622154,3690,3690,3690,3690,5
|
||||
20250408,142400,166603704,3690,3690,3690,3690,1
|
||||
20250408,142300,166600014,3685,3685,3685,3685,13
|
||||
20250408,142200,166552109,3685,3685,3685,3685,28
|
||||
20250408,142100,166448929,3685,3690,3690,3685,559
|
||||
20250408,142000,164389004,3690,3690,3690,3690,20
|
||||
20250408,141900,164315204,3690,3690,3690,3690,214
|
||||
20250408,141800,163525544,3690,3690,3690,3690,6
|
||||
20250408,141700,163503404,3685,3685,3685,3685,0
|
||||
20250408,141600,163503404,3685,3685,3685,3685,0
|
||||
20250408,141500,163503404,3685,3685,3690,3685,3241
|
||||
20250408,141400,151560184,3680,3685,3685,3680,8250
|
||||
20250408,141300,121160064,3685,3685,3685,3685,639
|
||||
20250408,141200,118805349,3685,3690,3690,3685,106
|
||||
20250408,141100,118414269,3690,3690,3690,3690,11
|
||||
20250408,141000,118373679,3685,3685,3685,3685,0
|
||||
20250408,140900,118373679,3685,3690,3690,3685,45
|
||||
20250408,140800,118207844,3690,3690,3690,3690,2
|
||||
20250408,140700,118200464,3690,3695,3695,3690,8
|
||||
20250408,140600,118170924,3685,3685,3685,3685,0
|
||||
20250408,140500,118170924,3685,3690,3690,3685,83
|
||||
20250408,140400,117865059,3695,3695,3695,3695,4
|
||||
20250408,140300,117850279,3695,3695,3695,3695,131
|
||||
20250408,140200,117366234,3695,3695,3695,3695,1
|
||||
20250408,140100,117362539,3695,3695,3695,3695,1
|
||||
20250408,140000,117358844,3685,3685,3685,3685,0
|
||||
20250408,135900,117358844,3685,3690,3690,3685,102
|
||||
20250408,135800,116982724,3690,3690,3690,3690,30
|
||||
20250408,135700,116872024,3695,3695,3695,3695,0
|
||||
20250408,135600,116872024,3695,3695,3695,3695,1
|
||||
20250408,135500,116868329,3695,3695,3695,3695,10
|
||||
20250408,135400,116831379,3685,3690,3690,3685,52
|
||||
20250408,135300,116639754,3690,3690,3690,3690,0
|
||||
20250408,135200,116639754,3690,3690,3690,3690,164
|
||||
20250408,135100,116034594,3690,3690,3690,3690,0
|
||||
20250408,135000,116034594,3690,3695,3695,3690,54
|
||||
20250408,134900,115835314,3685,3695,3695,3685,54
|
||||
20250408,134800,115636289,3695,3695,3695,3695,0
|
||||
20250408,134700,115636289,3695,3695,3695,3695,1
|
||||
20250408,134600,115632594,3695,3695,3695,3695,9
|
||||
20250408,134500,115599339,3695,3695,3695,3695,1
|
||||
20250408,134400,115595644,3695,3695,3695,3695,0
|
||||
20250408,134300,115595644,3695,3695,3695,3695,1
|
||||
20250408,134200,115591949,3695,3695,3695,3695,4
|
||||
20250408,134100,115577169,3685,3695,3695,3685,1055
|
||||
20250408,134000,111689329,3695,3695,3695,3695,3
|
||||
20250408,133900,111678244,3695,3695,3695,3695,7
|
||||
20250408,133800,111652379,3695,3690,3695,3690,23
|
||||
20250408,133700,111567479,3695,3695,3695,3695,704
|
||||
20250408,133600,108966199,3690,3690,3690,3690,0
|
||||
20250408,133500,108966199,3690,3690,3690,3690,3
|
||||
20250408,133400,108955129,3695,3695,3695,3695,2
|
||||
20250408,133300,108947739,3685,3700,3700,3685,536
|
||||
20250408,133200,106969989,3700,3700,3700,3700,3
|
||||
20250408,133100,106958889,3700,3700,3700,3700,3
|
||||
20250408,133000,106947789,3700,3700,3700,3700,13
|
||||
20250408,132900,106899689,3700,3695,3700,3695,11
|
||||
20250408,132800,106859034,3695,3695,3695,3695,0
|
||||
20250408,132700,106859034,3695,3695,3695,3695,1
|
||||
20250408,132600,106855339,3695,3695,3695,3695,40
|
||||
20250408,132500,106707539,3695,3695,3695,3695,826
|
||||
20250408,132400,103655469,3695,3695,3695,3695,0
|
||||
20250408,132300,103655469,3695,3695,3695,3695,0
|
||||
20250408,132200,103655469,3695,3695,3695,3695,7
|
||||
20250408,132100,103629604,3695,3695,3695,3695,2
|
||||
20250408,132000,103622214,3685,3695,3700,3685,444
|
||||
20250408,131900,101984759,3700,3700,3700,3700,5
|
||||
20250408,131800,101966259,3700,3700,3700,3700,7
|
||||
20250408,131700,101940359,3700,3700,3700,3700,1
|
||||
20250408,131600,101936659,3700,3700,3700,3700,1
|
||||
20250408,131500,101932959,3700,3700,3700,3700,4
|
||||
20250408,131400,101918159,3700,3700,3700,3700,7
|
||||
20250408,131300,101892259,3700,3700,3700,3700,0
|
||||
20250408,131200,101892259,3700,3700,3700,3700,1
|
||||
20250408,131100,101888559,3700,3700,3700,3700,0
|
||||
20250408,131000,101888559,3700,3700,3700,3700,5
|
||||
20250408,130900,101870059,3700,3700,3700,3700,1
|
||||
20250408,130800,101866359,3695,3695,3695,3695,0
|
||||
20250408,130700,101866359,3695,3700,3700,3695,114
|
||||
20250408,130600,101445114,3700,3700,3700,3700,7
|
||||
20250408,130500,101419214,3700,3700,3700,3700,0
|
||||
20250408,130400,101419214,3700,3695,3700,3695,7
|
||||
20250408,130300,101393339,3700,3700,3700,3700,0
|
||||
20250408,130200,101393339,3700,3700,3700,3700,0
|
||||
20250408,130100,101393339,3700,3700,3700,3700,0
|
||||
20250408,130000,101393339,3700,3700,3700,3700,0
|
||||
20250408,125900,101393339,3700,3695,3700,3695,480
|
||||
20250408,125800,99618049,3695,3695,3695,3695,6
|
||||
20250408,125700,99595879,3695,3695,3695,3695,1
|
||||
20250408,125600,99592184,3695,3695,3695,3695,2
|
||||
20250408,125500,99584794,3695,3695,3695,3695,0
|
||||
20250408,125400,99584794,3695,3695,3695,3695,5
|
||||
20250408,125300,99566319,3695,3695,3695,3695,0
|
||||
20250408,125200,99566319,3695,3695,3695,3695,1
|
||||
20250408,125100,99562624,3695,3695,3695,3695,2
|
||||
20250408,125000,99555234,3690,3695,3695,3690,8
|
||||
20250408,124900,99525704,3685,3690,3690,3685,673
|
||||
20250408,124800,97042504,3700,3700,3700,3700,0
|
||||
20250408,124700,97042504,3700,3700,3700,3700,1
|
||||
20250408,124600,97038804,3695,3695,3695,3695,5
|
||||
20250408,124500,97020329,3690,3695,3695,3690,305
|
||||
20250408,124400,95893429,3700,3700,3700,3700,2
|
||||
20250408,124300,95886029,3700,3700,3700,3700,2
|
||||
20250408,124200,95878629,3700,3700,3700,3695,13
|
||||
20250408,124100,95830544,3700,3700,3700,3700,3
|
||||
20250408,124000,95819444,3700,3700,3700,3700,0
|
||||
20250408,123900,95819444,3700,3700,3700,3700,0
|
||||
20250408,123800,95819444,3700,3700,3700,3700,5
|
||||
20250408,123700,95800944,3700,3700,3700,3700,0
|
||||
20250408,123600,95800944,3700,3700,3700,3700,0
|
||||
20250408,123500,95800944,3700,3700,3700,3700,2
|
||||
20250408,123400,95793544,3700,3705,3705,3700,13
|
||||
20250408,123300,95745439,3705,3705,3705,3705,0
|
||||
20250408,123200,95745439,3705,3705,3705,3705,2
|
||||
20250408,123100,95738029,3705,3705,3705,3705,0
|
||||
20250408,123000,95738029,3705,3705,3705,3705,0
|
||||
20250408,122900,95738029,3705,3705,3705,3705,0
|
||||
20250408,122800,95738029,3705,3705,3705,3705,1
|
||||
20250408,122700,95734324,3705,3705,3705,3705,0
|
||||
20250408,122600,95734324,3705,3705,3705,3695,111
|
||||
20250408,122500,95323599,3705,3705,3705,3705,2
|
||||
20250408,122400,95316189,3710,3705,3710,3705,110
|
||||
20250408,122300,94908594,3695,3695,3695,3695,0
|
||||
20250408,122200,94908594,3695,3695,3695,3695,0
|
||||
20250408,122100,94908594,3695,3710,3710,3695,569
|
||||
20250408,122000,92801549,3715,3715,3715,3715,2
|
||||
20250408,121900,92794119,3710,3710,3710,3710,0
|
||||
20250408,121800,92794119,3710,3720,3720,3710,59
|
||||
20250408,121700,92574654,3720,3720,3720,3720,49
|
||||
20250408,121600,92392374,3720,3720,3720,3720,0
|
||||
20250408,121500,92392374,3720,3720,3720,3720,0
|
||||
20250408,121400,92392374,3720,3720,3720,3720,5
|
||||
20250408,121300,92373774,3720,3720,3720,3720,1
|
||||
20250408,121200,92370054,3710,3710,3710,3710,0
|
||||
20250408,121100,92370054,3710,3720,3720,3710,9
|
||||
20250408,121000,92336649,3710,3725,3725,3710,26
|
||||
20250408,120900,92240054,3725,3725,3725,3725,0
|
||||
20250408,120800,92240054,3725,3725,3725,3725,1
|
||||
20250408,120700,92236329,3720,3720,3720,3720,0
|
||||
20250408,120600,92236329,3720,3720,3720,3720,3
|
||||
20250408,120500,92225169,3725,3725,3725,3725,2
|
||||
20250408,120400,92217719,3725,3725,3725,3725,1
|
||||
20250408,120300,92213994,3715,3715,3715,3715,0
|
||||
20250408,120200,92213994,3715,3720,3720,3715,6
|
||||
20250408,120100,92191679,3730,3730,3730,3730,0
|
||||
20250408,120000,92191679,3730,3730,3730,3730,1
|
||||
20250408,115900,92187949,3730,3730,3730,3730,0
|
||||
20250408,115800,92187949,3730,3730,3730,3730,1
|
||||
20250408,115700,92184219,3715,3715,3715,3715,3
|
||||
20250408,115600,92173074,3730,3730,3730,3730,1
|
||||
20250408,115500,92169344,3710,3715,3730,3710,1173
|
||||
20250408,115400,87803924,3710,3715,3715,3710,94
|
||||
20250408,115300,87455174,3715,3715,3715,3715,39
|
||||
20250408,115200,87310289,3715,3715,3715,3715,100
|
||||
20250408,115100,86938789,3715,3715,3715,3715,3
|
||||
20250408,115000,86927644,3715,3715,3715,3715,0
|
||||
20250408,114900,86927644,3715,3715,3715,3715,11
|
||||
20250408,114800,86886779,3715,3715,3715,3715,7
|
||||
20250408,114700,86860774,3710,3715,3715,3710,132
|
||||
20250408,114600,86370459,3720,3720,3720,3720,1
|
||||
20250408,114500,86366739,3720,3725,3725,3715,177
|
||||
20250408,114400,85709144,3725,3725,3725,3725,0
|
||||
20250408,114300,85709144,3725,3725,3725,3725,1
|
||||
20250408,114200,85705419,3720,3725,3725,3720,3
|
||||
20250408,114100,85694254,3720,3720,3720,3720,13
|
||||
20250408,114000,85645894,3720,3720,3720,3720,3
|
||||
20250408,113900,85634734,3720,3720,3720,3720,0
|
||||
20250408,113800,85634734,3720,3720,3720,3720,30
|
||||
20250408,113700,85523134,3720,3730,3730,3720,80
|
||||
20250408,113600,85225494,3725,3730,3730,3725,32
|
||||
20250408,113500,85106284,3730,3730,3730,3730,0
|
||||
20250408,113400,85106284,3730,3730,3730,3730,0
|
||||
20250408,113300,85106284,3730,3730,3730,3730,106
|
||||
20250408,113200,84710904,3725,3725,3725,3725,67
|
||||
20250408,113100,84461329,3730,3730,3730,3725,734
|
||||
20250408,113000,81723679,3730,3730,3730,3730,0
|
||||
20250408,112900,81723679,3730,3730,3730,3730,7
|
||||
20250408,112800,81697569,3730,3725,3730,3725,68
|
||||
20250408,112700,81444229,3730,3730,3730,3730,1
|
||||
20250408,112600,81440499,3725,3725,3725,3725,0
|
||||
20250408,112500,81440499,3725,3725,3725,3725,6
|
||||
20250408,112400,81418149,3720,3725,3725,3720,2
|
||||
20250408,112300,81410704,3730,3730,3730,3730,1
|
||||
20250408,112200,81406974,3730,3730,3730,3730,2
|
||||
20250408,112100,81399514,3730,3730,3730,3730,7
|
||||
20250408,112000,81373404,3730,3730,3730,3730,0
|
||||
20250408,111900,81373404,3730,3730,3730,3730,0
|
||||
20250408,111800,81373404,3730,3730,3730,3730,0
|
||||
20250408,111700,81373404,3730,3730,3730,3730,4
|
||||
20250408,111600,81358484,3730,3730,3730,3730,0
|
||||
20250408,111500,81358484,3730,3730,3730,3730,188
|
||||
20250408,111400,80657244,3730,3730,3730,3730,7
|
||||
20250408,111300,80631134,3730,3730,3730,3730,7
|
||||
20250408,111200,80605024,3730,3730,3730,3730,7
|
||||
20250408,111100,80578914,3730,3730,3730,3730,3
|
||||
20250408,111000,80567724,3730,3730,3730,3725,8
|
||||
20250408,110900,80537894,3730,3730,3730,3730,10
|
||||
20250408,110800,80500594,3730,3730,3730,3710,1503
|
||||
20250408,110700,74924374,3730,3730,3730,3730,6
|
||||
20250408,110600,74901994,3730,3725,3730,3725,5
|
||||
20250408,110500,74883354,3730,3730,3730,3730,11
|
||||
20250408,110400,74842324,3710,3730,3730,3710,66
|
||||
20250408,110300,74597354,3730,3730,3730,3730,4
|
||||
20250408,110200,74582434,3730,3730,3730,3730,3
|
||||
20250408,110100,74571244,3720,3730,3730,3710,25
|
||||
20250408,110000,74478224,3730,3730,3730,3730,0
|
||||
20250408,105900,74478224,3730,3730,3730,3730,0
|
||||
20250408,105800,74478224,3730,3730,3730,3730,0
|
||||
20250408,105700,74478224,3730,3730,3730,3730,182
|
||||
20250408,105600,73799364,3730,3730,3730,3730,2
|
||||
20250408,105500,73791904,3730,3730,3730,3730,7
|
||||
20250408,105400,73765794,3730,3730,3730,3730,3
|
||||
20250408,105300,73754604,3730,3730,3730,3730,12
|
||||
20250408,105200,73709844,3730,3720,3730,3720,110
|
||||
20250408,105100,73300594,3720,3710,3725,3710,1596
|
||||
20250408,105000,67376394,3705,3705,3705,3705,229
|
||||
20250408,104900,66527949,3705,3705,3705,3705,77
|
||||
20250408,104800,66242664,3700,3700,3700,3700,908
|
||||
20250408,104700,62883064,3700,3700,3700,3700,0
|
||||
20250408,104600,62883064,3700,3700,3700,3700,0
|
||||
20250408,104500,62883064,3700,3700,3700,3700,4
|
||||
20250408,104400,62868264,3695,3695,3695,3695,0
|
||||
20250408,104300,62868264,3695,3695,3695,3695,1
|
||||
20250408,104200,62864569,3695,3695,3695,3695,7
|
||||
20250408,104100,62838704,3700,3700,3700,3700,89
|
||||
20250408,104000,62509404,3700,3700,3700,3700,2
|
||||
20250408,103900,62502004,3700,3700,3700,3700,6
|
||||
20250408,103800,62479804,3700,3700,3700,3700,1
|
||||
20250408,103700,62476104,3700,3700,3700,3700,7
|
||||
20250408,103600,62450204,3690,3690,3690,3690,0
|
||||
20250408,103500,62450204,3690,3690,3690,3690,0
|
||||
20250408,103400,62450204,3690,3690,3690,3690,0
|
||||
20250408,103300,62450204,3690,3690,3690,3690,0
|
||||
20250408,103200,62450204,3690,3690,3690,3690,235
|
||||
20250408,103100,61583054,3695,3695,3695,3695,700
|
||||
20250408,103000,58996554,3690,3690,3690,3690,0
|
||||
20250408,102900,58996554,3690,3690,3690,3690,973
|
||||
20250408,102800,55406184,3685,3685,3685,3685,0
|
||||
20250408,102700,55406184,3685,3685,3685,3685,0
|
||||
20250408,102600,55406184,3685,3685,3685,3685,0
|
||||
20250408,102500,55406184,3685,3685,3685,3685,116
|
||||
20250408,102400,54978724,3685,3685,3685,3685,0
|
||||
20250408,102300,54978724,3685,3685,3685,3685,0
|
||||
20250408,102200,54978724,3685,3685,3685,3685,0
|
||||
20250408,102100,54978724,3685,3685,3685,3685,6
|
||||
20250408,102000,54956614,3685,3685,3685,3685,0
|
||||
20250408,101900,54956614,3685,3685,3685,3685,24
|
||||
20250408,101800,54868174,3690,3690,3690,3690,1
|
||||
20250408,101700,54864484,3690,3690,3690,3690,6
|
||||
20250408,101600,54842344,3690,3690,3690,3690,0
|
||||
20250408,101500,54842344,3690,3690,3690,3690,0
|
||||
20250408,101400,54842344,3690,3690,3690,3690,0
|
||||
20250408,101300,54842344,3690,3690,3690,3690,5
|
||||
20250408,101200,54823894,3685,3685,3685,3685,0
|
||||
20250408,101100,54823894,3685,3685,3685,3685,37
|
||||
20250408,101000,54687549,3685,3685,3685,3685,42
|
||||
20250408,100900,54532779,3685,3685,3685,3685,6
|
||||
20250408,100800,54510669,3685,3685,3685,3685,0
|
||||
20250408,100700,54510669,3685,3685,3685,3685,8
|
||||
20250408,100600,54481189,3685,3685,3685,3685,10
|
||||
20250408,100500,54444339,3685,3685,3685,3685,9
|
||||
20250408,100400,54411174,3680,3680,3680,3680,0
|
||||
20250408,100300,54411174,3680,3680,3680,3680,0
|
||||
20250408,100200,54411174,3680,3680,3680,3680,0
|
||||
20250408,100100,54411174,3680,3685,3685,3680,14
|
||||
20250408,100000,54359604,3675,3680,3680,3675,408
|
||||
20250408,095900,52859704,3680,3680,3680,3680,0
|
||||
20250408,095800,52859704,3680,3685,3685,3675,500
|
||||
20250408,095700,51019909,3680,3680,3680,3680,2
|
||||
20250408,095600,51012549,3680,3680,3680,3680,8
|
||||
20250408,095500,50983109,3680,3680,3680,3680,41
|
||||
20250408,095400,50832229,3680,3680,3680,3680,2
|
||||
20250408,095300,50824869,3680,3680,3680,3680,9
|
||||
20250408,095200,50791749,3680,3680,3680,3680,92
|
||||
20250408,095100,50453189,3680,3680,3680,3680,0
|
||||
20250408,095000,50453189,3680,3680,3680,3680,1
|
||||
20250408,094900,50449509,3680,3680,3680,3680,2
|
||||
20250408,094800,50442149,3680,3680,3680,3680,8
|
||||
20250408,094700,50412709,3680,3680,3680,3680,0
|
||||
20250408,094600,50412709,3680,3680,3680,3680,12
|
||||
20250408,094500,50368549,3680,3680,3680,3680,101
|
||||
20250408,094400,49996869,3680,3680,3680,3680,0
|
||||
20250408,094300,49996869,3680,3680,3680,3680,1274
|
||||
20250408,094200,45308549,3680,3690,3690,3680,5275
|
||||
20250408,094100,25846254,3695,3695,3695,3695,5
|
||||
20250408,094000,25827779,3695,3695,3695,3690,2218
|
||||
20250408,093900,17642844,3690,3690,3695,3685,992
|
||||
20250408,093800,13982989,3690,3695,3695,3690,8
|
||||
20250408,093700,13953464,3695,3695,3695,3690,61
|
||||
20250408,093600,13728359,3695,3690,3695,3690,47
|
||||
20250408,093500,13554914,3690,3690,3690,3690,4
|
||||
20250408,093400,13540154,3690,3690,3690,3690,6
|
||||
20250408,093300,13518014,3690,3690,3690,3690,1
|
||||
20250408,093200,13514324,3690,3695,3695,3690,28
|
||||
20250408,093100,13410999,3695,3695,3695,3695,2
|
||||
20250408,093000,13403609,3695,3695,3695,3695,3
|
||||
20250408,092900,13392524,3695,3695,3695,3695,9
|
||||
20250408,092800,13359269,3695,3695,3695,3695,0
|
||||
20250408,092700,13359269,3695,3695,3695,3695,1
|
||||
20250408,092600,13355574,3695,3695,3695,3695,5
|
||||
20250408,092500,13337099,3695,3695,3695,3695,1
|
||||
20250408,092400,13333404,3680,3685,3695,3680,88
|
||||
20250408,092300,13009134,3685,3695,3695,3685,85
|
||||
20250408,092200,12695874,3685,3695,3695,3685,138
|
||||
20250408,092100,12186044,3695,3695,3695,3695,3
|
||||
20250408,092000,12174959,3695,3695,3695,3680,585
|
||||
20250408,091900,10016864,3695,3695,3695,3695,1
|
||||
20250408,091800,10013169,3687,3695,3695,3687,87
|
||||
20250408,091700,9691720,3695,3695,3695,3695,1
|
||||
20250408,091600,9688025,3695,3695,3695,3695,0
|
||||
20250408,091500,9688025,3695,3690,3695,3680,403
|
||||
20250408,091400,8203180,3695,3695,3695,3695,3
|
||||
20250408,091300,8192095,3695,3695,3695,3695,1
|
||||
20250408,091200,8188400,3695,3695,3695,3695,70
|
||||
20250408,091100,7929750,3695,3695,3695,3695,1
|
||||
20250408,091000,7926055,3690,3690,3690,3690,176
|
||||
20250408,090900,7276615,3690,3695,3695,3690,149
|
||||
20250408,090800,6726770,3695,3695,3695,3695,102
|
||||
20250408,090700,6349880,3695,3700,3700,3695,12
|
||||
20250408,090600,6305535,3700,3695,3700,3695,4
|
||||
20250408,090500,6290745,3690,3690,3695,3690,77
|
||||
20250408,090400,6006550,3690,3690,3690,3690,1
|
||||
20250408,090300,6002860,3685,3680,3685,3680,51
|
||||
20250408,090200,5814930,3685,3690,3690,3680,321
|
||||
20250408,090100,4632360,3685,3700,3700,3680,141
|
||||
20250408,090000,4113200,3700,3695,3720,3695,1112
|
||||
|
Reference in New Issue
Block a user