Update 2025-04-08 2740 candle_min
This commit is contained in:
575
006910/min/candle-20250408.csv
Normal file
575
006910/min/candle-20250408.csv
Normal file
@@ -0,0 +1,575 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,183200,303461735,2325,2325,2325,2325,0
|
||||
20250408,183100,303461735,2325,2325,2325,2325,0
|
||||
20250408,183000,303461735,2325,2325,2325,2325,0
|
||||
20250408,182900,303461735,2325,2325,2325,2325,0
|
||||
20250408,182800,303461735,2325,2325,2325,2325,0
|
||||
20250408,182700,303461735,2325,2325,2325,2325,0
|
||||
20250408,182600,303461735,2325,2325,2325,2325,0
|
||||
20250408,182500,303461735,2325,2325,2325,2325,0
|
||||
20250408,182400,303461735,2325,2325,2325,2325,0
|
||||
20250408,182300,303461735,2325,2325,2325,2325,0
|
||||
20250408,182200,303461735,2325,2325,2325,2325,0
|
||||
20250408,182100,303461735,2325,2325,2325,2325,0
|
||||
20250408,182000,303461735,2325,2325,2325,2325,0
|
||||
20250408,181900,303461735,2325,2325,2325,2325,0
|
||||
20250408,181800,303461735,2325,2325,2325,2325,0
|
||||
20250408,181700,303461735,2325,2325,2325,2325,0
|
||||
20250408,181600,303461735,2325,2325,2325,2325,0
|
||||
20250408,181500,303461735,2325,2325,2325,2325,0
|
||||
20250408,181400,303461735,2325,2325,2325,2325,0
|
||||
20250408,181300,303461735,2325,2325,2325,2325,0
|
||||
20250408,181200,303461735,2325,2325,2325,2325,0
|
||||
20250408,181100,303461735,2325,2325,2325,2325,0
|
||||
20250408,181000,303461735,2325,2325,2325,2325,0
|
||||
20250408,180900,303461735,2325,2325,2325,2325,0
|
||||
20250408,180800,303461735,2325,2325,2325,2325,0
|
||||
20250408,180700,303461735,2325,2325,2325,2325,0
|
||||
20250408,180600,303461735,2325,2325,2325,2325,0
|
||||
20250408,180500,303461735,2325,2325,2325,2325,0
|
||||
20250408,180400,303461735,2325,2325,2325,2325,0
|
||||
20250408,180300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,180200,303461735,2325,2325,2325,2325,0
|
||||
20250408,180100,303461735,2325,2325,2325,2325,0
|
||||
20250408,180000,303461735,2325,2325,2325,2325,0
|
||||
20250408,175900,303461735,2325,2325,2325,2325,0
|
||||
20250408,175800,303461735,2325,2325,2325,2325,0
|
||||
20250408,175700,303461735,2325,2325,2325,2325,0
|
||||
20250408,175600,303461735,2325,2325,2325,2325,0
|
||||
20250408,175500,303461735,2325,2325,2325,2325,0
|
||||
20250408,175400,303461735,2325,2325,2325,2325,0
|
||||
20250408,175300,303461735,2325,2325,2325,2325,0
|
||||
20250408,175200,303461735,2325,2325,2325,2325,0
|
||||
20250408,175100,303461735,2325,2325,2325,2325,0
|
||||
20250408,175000,303461735,2325,2325,2325,2325,0
|
||||
20250408,174900,303461735,2325,2325,2325,2325,0
|
||||
20250408,174800,303461735,2325,2325,2325,2325,0
|
||||
20250408,174700,303461735,2325,2325,2325,2325,0
|
||||
20250408,174600,303461735,2325,2325,2325,2325,0
|
||||
20250408,174500,303461735,2325,2325,2325,2325,0
|
||||
20250408,174400,303461735,2325,2325,2325,2325,0
|
||||
20250408,174300,303461735,2325,2325,2325,2325,0
|
||||
20250408,174200,303461735,2325,2325,2325,2325,0
|
||||
20250408,174100,303461735,2325,2325,2325,2325,0
|
||||
20250408,174000,303461735,2325,2325,2325,2325,0
|
||||
20250408,173900,303461735,2325,2325,2325,2325,0
|
||||
20250408,173800,303461735,2325,2325,2325,2325,0
|
||||
20250408,173700,303461735,2325,2325,2325,2325,0
|
||||
20250408,173600,303461735,2325,2325,2325,2325,0
|
||||
20250408,173500,303461735,2325,2325,2325,2325,0
|
||||
20250408,173400,303461735,2325,2325,2325,2325,0
|
||||
20250408,173300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,173200,303461735,2325,2325,2325,2325,0
|
||||
20250408,173100,303461735,2325,2325,2325,2325,0
|
||||
20250408,173000,303461735,2325,2325,2325,2325,0
|
||||
20250408,172900,303461735,2325,2325,2325,2325,0
|
||||
20250408,172800,303461735,2325,2325,2325,2325,0
|
||||
20250408,172700,303461735,2325,2325,2325,2325,0
|
||||
20250408,172600,303461735,2325,2325,2325,2325,0
|
||||
20250408,172500,303461735,2325,2325,2325,2325,0
|
||||
20250408,172400,303461735,2325,2325,2325,2325,0
|
||||
20250408,172300,303461735,2325,2325,2325,2325,0
|
||||
20250408,172200,303461735,2325,2325,2325,2325,0
|
||||
20250408,172100,303461735,2325,2325,2325,2325,0
|
||||
20250408,172000,303461735,2325,2325,2325,2325,0
|
||||
20250408,171900,303461735,2325,2325,2325,2325,0
|
||||
20250408,171800,303461735,2325,2325,2325,2325,0
|
||||
20250408,171700,303461735,2325,2325,2325,2325,0
|
||||
20250408,171600,303461735,2325,2325,2325,2325,0
|
||||
20250408,171500,303461735,2325,2325,2325,2325,0
|
||||
20250408,171400,303461735,2325,2325,2325,2325,0
|
||||
20250408,171300,303461735,2325,2325,2325,2325,0
|
||||
20250408,171200,303461735,2325,2325,2325,2325,0
|
||||
20250408,171100,303461735,2325,2325,2325,2325,0
|
||||
20250408,171000,303461735,2325,2325,2325,2325,0
|
||||
20250408,170900,303461735,2325,2325,2325,2325,0
|
||||
20250408,170800,303461735,2325,2325,2325,2325,0
|
||||
20250408,170700,303461735,2325,2325,2325,2325,0
|
||||
20250408,170600,303461735,2325,2325,2325,2325,0
|
||||
20250408,170500,303461735,2325,2325,2325,2325,0
|
||||
20250408,170400,303461735,2325,2325,2325,2325,0
|
||||
20250408,170300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,170200,303461735,2325,2325,2325,2325,0
|
||||
20250408,170100,303461735,2325,2325,2325,2325,0
|
||||
20250408,170000,303461735,2325,2325,2325,2325,0
|
||||
20250408,165900,303461735,2325,2325,2325,2325,0
|
||||
20250408,165800,303461735,2325,2325,2325,2325,0
|
||||
20250408,165700,303461735,2325,2325,2325,2325,0
|
||||
20250408,165600,303461735,2325,2325,2325,2325,0
|
||||
20250408,165500,303461735,2325,2325,2325,2325,0
|
||||
20250408,165400,303461735,2325,2325,2325,2325,0
|
||||
20250408,165300,303461735,2325,2325,2325,2325,0
|
||||
20250408,165200,303461735,2325,2325,2325,2325,0
|
||||
20250408,165100,303461735,2325,2325,2325,2325,0
|
||||
20250408,165000,303461735,2325,2325,2325,2325,0
|
||||
20250408,164900,303461735,2325,2325,2325,2325,0
|
||||
20250408,164800,303461735,2325,2325,2325,2325,0
|
||||
20250408,164700,303461735,2325,2325,2325,2325,0
|
||||
20250408,164600,303461735,2325,2325,2325,2325,0
|
||||
20250408,164500,303461735,2325,2325,2325,2325,0
|
||||
20250408,164400,303461735,2325,2325,2325,2325,0
|
||||
20250408,164300,303461735,2325,2325,2325,2325,0
|
||||
20250408,164200,303461735,2325,2325,2325,2325,0
|
||||
20250408,164100,303461735,2325,2325,2325,2325,0
|
||||
20250408,164000,303461735,2325,2325,2325,2325,0
|
||||
20250408,163900,303461735,2325,2325,2325,2325,0
|
||||
20250408,163800,303461735,2325,2325,2325,2325,0
|
||||
20250408,163700,303461735,2325,2325,2325,2325,0
|
||||
20250408,163600,303461735,2325,2325,2325,2325,0
|
||||
20250408,163500,303461735,2325,2325,2325,2325,0
|
||||
20250408,163400,303461735,2325,2325,2325,2325,0
|
||||
20250408,163300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,163200,303461735,2325,2325,2325,2325,0
|
||||
20250408,163100,303461735,2325,2325,2325,2325,0
|
||||
20250408,163000,303461735,2325,2325,2325,2325,0
|
||||
20250408,162900,303461735,2325,2325,2325,2325,0
|
||||
20250408,162800,303461735,2325,2325,2325,2325,0
|
||||
20250408,162700,303461735,2325,2325,2325,2325,0
|
||||
20250408,162600,303461735,2325,2325,2325,2325,0
|
||||
20250408,162500,303461735,2325,2325,2325,2325,0
|
||||
20250408,162400,303461735,2325,2325,2325,2325,0
|
||||
20250408,162300,303461735,2325,2325,2325,2325,0
|
||||
20250408,162200,303461735,2325,2325,2325,2325,0
|
||||
20250408,162100,303461735,2325,2325,2325,2325,0
|
||||
20250408,162000,303461735,2325,2325,2325,2325,0
|
||||
20250408,161900,303461735,2325,2325,2325,2325,0
|
||||
20250408,161800,303461735,2325,2325,2325,2325,0
|
||||
20250408,161700,303461735,2325,2325,2325,2325,0
|
||||
20250408,161600,303461735,2325,2325,2325,2325,0
|
||||
20250408,161500,303461735,2325,2325,2325,2325,0
|
||||
20250408,161400,303461735,2325,2325,2325,2325,0
|
||||
20250408,161300,303461735,2325,2325,2325,2325,0
|
||||
20250408,161200,303461735,2325,2325,2325,2325,0
|
||||
20250408,161100,303461735,2325,2325,2325,2325,0
|
||||
20250408,161000,303461735,2325,2325,2325,2325,0
|
||||
20250408,160900,303461735,2325,2325,2325,2325,0
|
||||
20250408,160800,303461735,2325,2325,2325,2325,0
|
||||
20250408,160700,303461735,2325,2325,2325,2325,0
|
||||
20250408,160600,303461735,2325,2325,2325,2325,0
|
||||
20250408,160500,303461735,2325,2325,2325,2325,0
|
||||
20250408,160400,303461735,2325,2325,2325,2325,0
|
||||
20250408,160300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,160200,303461735,2325,2325,2325,2325,0
|
||||
20250408,160100,303461735,2325,2325,2325,2325,0
|
||||
20250408,160000,303461735,2325,2325,2325,2325,0
|
||||
20250408,155900,303461735,2325,2325,2325,2325,0
|
||||
20250408,155800,303461735,2325,2325,2325,2325,0
|
||||
20250408,155700,303461735,2325,2325,2325,2325,0
|
||||
20250408,155600,303461735,2325,2325,2325,2325,0
|
||||
20250408,155500,303461735,2325,2325,2325,2325,0
|
||||
20250408,155400,303461735,2325,2325,2325,2325,0
|
||||
20250408,155300,303461735,2325,2325,2325,2325,0
|
||||
20250408,155200,303461735,2325,2325,2325,2325,0
|
||||
20250408,155100,303461735,2325,2325,2325,2325,0
|
||||
20250408,155000,303461735,2325,2325,2325,2325,0
|
||||
20250408,154900,303461735,2325,2325,2325,2325,0
|
||||
20250408,154800,303461735,2325,2325,2325,2325,0
|
||||
20250408,154700,303461735,2325,2325,2325,2325,0
|
||||
20250408,154600,303461735,2325,2325,2325,2325,0
|
||||
20250408,154500,303461735,2325,2325,2325,2325,0
|
||||
20250408,154400,303461735,2325,2325,2325,2325,0
|
||||
20250408,154300,303461735,2325,2325,2325,2325,0
|
||||
20250408,154200,303461735,2325,2325,2325,2325,0
|
||||
20250408,154100,303461735,2325,2325,2325,2325,0
|
||||
20250408,154000,303461735,2325,2325,2325,2325,0
|
||||
20250408,153900,303461735,2325,2325,2325,2325,0
|
||||
20250408,153800,303461735,2325,2325,2325,2325,0
|
||||
20250408,153700,303461735,2325,2325,2325,2325,0
|
||||
20250408,153600,303461735,2325,2325,2325,2325,0
|
||||
20250408,153500,303461735,2325,2325,2325,2325,0
|
||||
20250408,153400,303461735,2325,2325,2325,2325,0
|
||||
20250408,153300,303461735,2325,2325,2325,2325,1300
|
||||
20250408,153200,303461735,2325,2325,2325,2325,0
|
||||
20250408,153100,303461735,2325,2325,2325,2325,0
|
||||
20250408,153000,303461735,2325,2325,2325,2325,1300
|
||||
20250408,152900,300439235,2325,2325,2325,2325,0
|
||||
20250408,152800,300439235,2325,2325,2325,2325,0
|
||||
20250408,152700,300439235,2325,2325,2325,2325,0
|
||||
20250408,152600,300439235,2325,2325,2325,2325,0
|
||||
20250408,152500,300439235,2325,2325,2325,2325,0
|
||||
20250408,152400,300439235,2325,2325,2325,2325,0
|
||||
20250408,152300,300439235,2325,2325,2325,2325,0
|
||||
20250408,152200,300439235,2325,2325,2325,2325,0
|
||||
20250408,152100,300439235,2325,2325,2325,2325,0
|
||||
20250408,152000,300439235,2325,2325,2325,2325,0
|
||||
20250408,151900,300439235,2325,2325,2325,2315,238
|
||||
20250408,151800,299886885,2325,2325,2325,2325,212
|
||||
20250408,151700,299393985,2315,2320,2325,2315,238
|
||||
20250408,151600,298842045,2325,2325,2325,2325,33
|
||||
20250408,151500,298765320,2320,2320,2320,2320,0
|
||||
20250408,151400,298765320,2320,2320,2320,2320,0
|
||||
20250408,151300,298765320,2320,2320,2320,2320,0
|
||||
20250408,151200,298765320,2320,2320,2320,2320,0
|
||||
20250408,151100,298765320,2320,2320,2320,2320,1000
|
||||
20250408,151000,296445320,2315,2315,2315,2315,516
|
||||
20250408,150900,295250780,2320,2325,2325,2320,5650
|
||||
20250408,150800,282116955,2330,2330,2330,2330,0
|
||||
20250408,150700,282116955,2330,2330,2330,2330,117
|
||||
20250408,150600,281844345,2330,2330,2330,2330,0
|
||||
20250408,150500,281844345,2330,2330,2330,2330,0
|
||||
20250408,150400,281844345,2330,2330,2330,2330,0
|
||||
20250408,150300,281844345,2330,2330,2330,2330,79
|
||||
20250408,150200,281660275,2325,2325,2325,2325,0
|
||||
20250408,150100,281660275,2325,2325,2325,2325,1
|
||||
20250408,150000,281657950,2330,2330,2330,2330,0
|
||||
20250408,145900,281657950,2330,2330,2330,2330,0
|
||||
20250408,145800,281657950,2330,2330,2330,2330,0
|
||||
20250408,145700,281657950,2330,2330,2330,2330,0
|
||||
20250408,145600,281657950,2330,2315,2330,2315,539
|
||||
20250408,145500,280409580,2315,2315,2315,2315,60
|
||||
20250408,145400,280270680,2315,2315,2315,2315,8
|
||||
20250408,145300,280252160,2330,2330,2330,2330,0
|
||||
20250408,145200,280252160,2330,2330,2330,2330,0
|
||||
20250408,145100,280252160,2330,2330,2330,2330,0
|
||||
20250408,145000,280252160,2330,2320,2330,2315,335
|
||||
20250408,144900,279475040,2320,2320,2320,2320,570
|
||||
20250408,144800,278152640,2330,2330,2330,2330,1
|
||||
20250408,144700,278150310,2325,2325,2325,2325,6
|
||||
20250408,144600,278136360,2325,2325,2325,2325,8
|
||||
20250408,144500,278117760,2320,2320,2320,2320,1045
|
||||
20250408,144400,275693360,2325,2325,2325,2325,0
|
||||
20250408,144300,275693360,2325,2325,2325,2325,41
|
||||
20250408,144200,275598035,2325,2325,2325,2325,0
|
||||
20250408,144100,275598035,2325,2325,2325,2325,0
|
||||
20250408,144000,275598035,2325,2325,2325,2325,0
|
||||
20250408,143900,275598035,2325,2325,2325,2325,0
|
||||
20250408,143800,275598035,2325,2340,2340,2325,1255
|
||||
20250408,143700,272677910,2325,2330,2330,2325,405
|
||||
20250408,143600,271734335,2340,2340,2340,2340,0
|
||||
20250408,143500,271734335,2340,2340,2340,2340,0
|
||||
20250408,143400,271734335,2340,2340,2340,2340,0
|
||||
20250408,143300,271734335,2340,2340,2340,2340,0
|
||||
20250408,143200,271734335,2340,2330,2340,2325,1042
|
||||
20250408,143100,269311005,2330,2330,2330,2330,293
|
||||
20250408,143000,268628315,2325,2325,2325,2325,0
|
||||
20250408,142900,268628315,2325,2325,2325,2325,1
|
||||
20250408,142800,268625990,2330,2330,2330,2330,11
|
||||
20250408,142700,268600360,2325,2325,2325,2325,53
|
||||
20250408,142600,268477135,2325,2325,2325,2325,200
|
||||
20250408,142500,268012135,2330,2330,2330,2330,0
|
||||
20250408,142400,268012135,2330,2330,2330,2330,1
|
||||
20250408,142300,268009805,2315,2315,2315,2315,0
|
||||
20250408,142200,268009805,2315,2315,2315,2315,0
|
||||
20250408,142100,268009805,2315,2315,2315,2315,0
|
||||
20250408,142000,268009805,2315,2315,2315,2315,675
|
||||
20250408,141900,266447180,2320,2320,2320,2320,0
|
||||
20250408,141800,266447180,2320,2320,2320,2320,0
|
||||
20250408,141700,266447180,2320,2320,2320,2320,21
|
||||
20250408,141600,266398460,2325,2325,2325,2325,199
|
||||
20250408,141500,265935785,2325,2330,2330,2325,838
|
||||
20250408,141400,263984880,2350,2350,2350,2350,0
|
||||
20250408,141300,263984880,2350,2350,2350,2350,0
|
||||
20250408,141200,263984880,2350,2350,2350,2350,0
|
||||
20250408,141100,263984880,2350,2350,2350,2350,0
|
||||
20250408,141000,263984880,2350,2345,2350,2345,732
|
||||
20250408,140900,262266770,2345,2335,2345,2335,651
|
||||
20250408,140800,260746660,2350,2345,2350,2345,73
|
||||
20250408,140700,260575170,2345,2345,2345,2345,0
|
||||
20250408,140600,260575170,2345,2345,2345,2345,0
|
||||
20250408,140500,260575170,2345,2345,2345,2345,136
|
||||
20250408,140400,260256250,2340,2340,2340,2340,0
|
||||
20250408,140300,260256250,2340,2340,2340,2340,0
|
||||
20250408,140200,260256250,2340,2340,2340,2340,0
|
||||
20250408,140100,260256250,2340,2335,2340,2335,834
|
||||
20250408,140000,258304715,2330,2330,2330,2330,36
|
||||
20250408,135900,258220835,2330,2330,2330,2325,14
|
||||
20250408,135800,258188220,2330,2330,2330,2330,489
|
||||
20250408,135700,257048850,2330,2330,2330,2330,7
|
||||
20250408,135600,257032540,2330,2330,2330,2330,0
|
||||
20250408,135500,257032540,2330,2330,2330,2330,0
|
||||
20250408,135400,257032540,2330,2330,2330,2330,0
|
||||
20250408,135300,257032540,2330,2330,2330,2330,0
|
||||
20250408,135200,257032540,2330,2330,2330,2330,0
|
||||
20250408,135100,257032540,2330,2325,2330,2320,170
|
||||
20250408,135000,256636865,2325,2325,2325,2325,0
|
||||
20250408,134900,256636865,2325,2325,2325,2325,0
|
||||
20250408,134800,256636865,2325,2320,2325,2320,783
|
||||
20250408,134700,254816520,2325,2325,2325,2325,0
|
||||
20250408,134600,254816520,2325,2325,2325,2325,0
|
||||
20250408,134500,254816520,2325,2325,2325,2325,50
|
||||
20250408,134400,254700270,2325,2325,2325,2325,1
|
||||
20250408,134300,254697945,2325,2325,2325,2325,1
|
||||
20250408,134200,254695620,2315,2315,2320,2315,157
|
||||
20250408,134100,254331870,2325,2325,2325,2325,256
|
||||
20250408,134000,253736670,2325,2320,2325,2320,1478
|
||||
20250408,133900,250300710,2315,2320,2320,2315,211
|
||||
20250408,133800,249812190,2320,2320,2320,2320,70
|
||||
20250408,133700,249649790,2320,2325,2325,2315,3219
|
||||
20250408,133600,242178715,2325,2325,2325,2325,75
|
||||
20250408,133500,242004340,2325,2325,2325,2325,0
|
||||
20250408,133400,242004340,2325,2325,2325,2325,0
|
||||
20250408,133300,242004340,2325,2325,2325,2325,512
|
||||
20250408,133200,240813940,2330,2330,2330,2330,0
|
||||
20250408,133100,240813940,2330,2330,2330,2330,339
|
||||
20250408,133000,240024070,2325,2330,2330,2325,30
|
||||
20250408,132900,239954315,2325,2325,2325,2325,203
|
||||
20250408,132800,239482340,2325,2325,2325,2325,1
|
||||
20250408,132700,239480015,2325,2325,2325,2325,398
|
||||
20250408,132600,238554665,2325,2325,2325,2325,0
|
||||
20250408,132500,238554665,2325,2325,2325,2325,200
|
||||
20250408,132400,238089665,2335,2335,2335,2335,0
|
||||
20250408,132300,238089665,2335,2335,2335,2335,0
|
||||
20250408,132200,238089665,2335,2335,2335,2335,0
|
||||
20250408,132100,238089665,2335,2335,2335,2335,5
|
||||
20250408,132000,238077990,2335,2335,2335,2335,0
|
||||
20250408,131900,238077990,2335,2335,2335,2335,3
|
||||
20250408,131800,238070985,2335,2335,2335,2335,3
|
||||
20250408,131700,238063980,2335,2330,2335,2330,748
|
||||
20250408,131600,236321135,2330,2330,2330,2330,1
|
||||
20250408,131500,236318805,2330,2330,2330,2330,0
|
||||
20250408,131400,236318805,2330,2330,2330,2330,50
|
||||
20250408,131300,236202305,2330,2330,2330,2330,0
|
||||
20250408,131200,236202305,2330,2330,2330,2330,0
|
||||
20250408,131100,236202305,2330,2330,2330,2330,1
|
||||
20250408,131000,236199975,2325,2325,2325,2325,0
|
||||
20250408,130900,236199975,2325,2325,2325,2325,0
|
||||
20250408,130800,236199975,2325,2325,2325,2325,0
|
||||
20250408,130700,236199975,2325,2330,2330,2325,935
|
||||
20250408,130600,234024925,2330,2330,2330,2330,0
|
||||
20250408,130500,234024925,2330,2330,2330,2330,26
|
||||
20250408,130400,233964345,2325,2325,2325,2325,495
|
||||
20250408,130300,232813470,2325,2325,2325,2325,0
|
||||
20250408,130200,232813470,2325,2325,2325,2325,0
|
||||
20250408,130100,232813470,2325,2325,2325,2325,8
|
||||
20250408,130000,232794870,2335,2335,2335,2335,0
|
||||
20250408,125900,232794870,2335,2335,2335,2335,1
|
||||
20250408,125800,232792535,2330,2330,2330,2330,7
|
||||
20250408,125700,232776225,2325,2325,2325,2325,0
|
||||
20250408,125600,232776225,2325,2325,2325,2325,0
|
||||
20250408,125500,232776225,2325,2325,2325,2325,150
|
||||
20250408,125400,232427475,2330,2330,2330,2330,0
|
||||
20250408,125300,232427475,2330,2330,2330,2330,0
|
||||
20250408,125200,232427475,2330,2330,2330,2330,2
|
||||
20250408,125100,232422815,2325,2330,2330,2325,259
|
||||
20250408,125000,231819380,2335,2335,2335,2335,168
|
||||
20250408,124900,231427100,2340,2340,2340,2340,0
|
||||
20250408,124800,231427100,2340,2340,2340,2340,24
|
||||
20250408,124700,231370940,2340,2340,2340,2340,0
|
||||
20250408,124600,231370940,2340,2340,2340,2340,12
|
||||
20250408,124500,231342860,2340,2340,2340,2340,2063
|
||||
20250408,124400,226515440,2345,2345,2345,2345,0
|
||||
20250408,124300,226515440,2345,2345,2345,2345,3
|
||||
20250408,124200,226508405,2345,2345,2345,2345,0
|
||||
20250408,124100,226508405,2345,2345,2345,2345,1
|
||||
20250408,124000,226506060,2340,2340,2340,2340,98
|
||||
20250408,123900,226276740,2340,2340,2340,2340,0
|
||||
20250408,123800,226276740,2340,2340,2340,2340,74
|
||||
20250408,123700,226103580,2340,2340,2340,2340,494
|
||||
20250408,123600,224947620,2350,2350,2350,2350,0
|
||||
20250408,123500,224947620,2350,2350,2350,2350,0
|
||||
20250408,123400,224947620,2350,2350,2350,2350,0
|
||||
20250408,123300,224947620,2350,2350,2350,2350,0
|
||||
20250408,123200,224947620,2350,2340,2350,2340,265
|
||||
20250408,123100,224326660,2340,2340,2340,2340,0
|
||||
20250408,123000,224326660,2340,2340,2340,2340,346
|
||||
20250408,122900,223517020,2345,2345,2345,2345,422
|
||||
20250408,122800,222527430,2345,2345,2345,2345,20
|
||||
20250408,122700,222480530,2345,2345,2345,2345,163
|
||||
20250408,122600,222098295,2345,2345,2345,2345,0
|
||||
20250408,122500,222098295,2345,2340,2345,2340,26
|
||||
20250408,122400,222037415,2340,2340,2340,2340,0
|
||||
20250408,122300,222037415,2340,2340,2340,2340,0
|
||||
20250408,122200,222037415,2340,2340,2340,2340,0
|
||||
20250408,122100,222037415,2340,2340,2340,2340,0
|
||||
20250408,122000,222037415,2340,2340,2340,2340,0
|
||||
20250408,121900,222037415,2340,2340,2340,2340,15
|
||||
20250408,121800,222002315,2340,2340,2340,2340,0
|
||||
20250408,121700,222002315,2340,2340,2340,2340,0
|
||||
20250408,121600,222002315,2340,2340,2340,2340,51
|
||||
20250408,121500,221882975,2360,2335,2360,2335,10033
|
||||
20250408,121400,198455095,2350,2340,2350,2335,328
|
||||
20250408,121300,197687955,2345,2345,2345,2345,0
|
||||
20250408,121200,197687955,2345,2345,2345,2345,0
|
||||
20250408,121100,197687955,2345,2345,2345,2345,0
|
||||
20250408,121000,197687955,2345,2345,2345,2345,8
|
||||
20250408,120900,197669195,2350,2350,2350,2350,0
|
||||
20250408,120800,197669195,2350,2350,2350,2350,0
|
||||
20250408,120700,197669195,2350,2350,2350,2350,1
|
||||
20250408,120600,197666845,2345,2345,2345,2345,11
|
||||
20250408,120500,197641050,2350,2350,2350,2350,0
|
||||
20250408,120400,197641050,2350,2350,2350,2350,2
|
||||
20250408,120300,197636350,2340,2340,2340,2340,0
|
||||
20250408,120200,197636350,2340,2340,2340,2340,1323
|
||||
20250408,120100,194540530,2345,2350,2350,2345,7000
|
||||
20250408,120000,178113010,2355,2355,2355,2355,0
|
||||
20250408,115900,178113010,2355,2355,2355,2355,5
|
||||
20250408,115800,178101235,2350,2355,2355,2350,481
|
||||
20250408,115700,176970275,2355,2355,2355,2355,0
|
||||
20250408,115600,176970275,2355,2355,2355,2355,0
|
||||
20250408,115500,176970275,2355,2355,2355,2355,52
|
||||
20250408,115400,176847815,2355,2355,2355,2355,0
|
||||
20250408,115300,176847815,2355,2355,2355,2355,0
|
||||
20250408,115200,176847815,2355,2355,2360,2355,243
|
||||
20250408,115100,176275390,2365,2365,2365,2365,0
|
||||
20250408,115000,176275390,2365,2365,2365,2365,0
|
||||
20250408,114900,176275390,2365,2365,2365,2365,109
|
||||
20250408,114800,176017605,2365,2365,2365,2365,0
|
||||
20250408,114700,176017605,2365,2365,2365,2365,0
|
||||
20250408,114600,176017605,2365,2365,2365,2365,0
|
||||
20250408,114500,176017605,2365,2365,2365,2365,0
|
||||
20250408,114400,176017605,2365,2365,2365,2365,212
|
||||
20250408,114300,175516225,2345,2345,2345,2345,0
|
||||
20250408,114200,175516225,2345,2345,2345,2345,0
|
||||
20250408,114100,175516225,2345,2345,2345,2345,0
|
||||
20250408,114000,175516225,2345,2345,2345,2345,0
|
||||
20250408,113900,175516225,2345,2350,2350,2345,474
|
||||
20250408,113800,174403570,2365,2365,2365,2365,5
|
||||
20250408,113700,174391745,2365,2365,2365,2365,0
|
||||
20250408,113600,174391745,2365,2355,2365,2345,1398
|
||||
20250408,113500,171104715,2360,2360,2360,2360,50
|
||||
20250408,113400,170986715,2365,2365,2365,2365,0
|
||||
20250408,113300,170986715,2365,2365,2365,2365,95
|
||||
20250408,113200,170762040,2370,2370,2370,2370,0
|
||||
20250408,113100,170762040,2370,2370,2370,2370,14
|
||||
20250408,113000,170728860,2370,2365,2370,2365,56
|
||||
20250408,112900,170596270,2365,2370,2370,2365,57
|
||||
20250408,112800,170461310,2350,2355,2355,2350,3000
|
||||
20250408,112700,163409055,2355,2365,2365,2355,4289
|
||||
20250408,112600,153305450,2370,2370,2370,2370,268
|
||||
20250408,112500,152670290,2370,2370,2370,2370,0
|
||||
20250408,112400,152670290,2370,2375,2375,2370,35
|
||||
20250408,112300,152587270,2375,2375,2375,2375,0
|
||||
20250408,112200,152587270,2375,2375,2375,2375,200
|
||||
20250408,112100,152112270,2375,2375,2375,2375,0
|
||||
20250408,112000,152112270,2375,2375,2375,2375,300
|
||||
20250408,111900,151399770,2375,2375,2375,2375,0
|
||||
20250408,111800,151399770,2375,2375,2375,2375,100
|
||||
20250408,111700,151162270,2375,2375,2375,2375,0
|
||||
20250408,111600,151162270,2375,2375,2375,2375,5
|
||||
20250408,111500,151150395,2375,2375,2375,2375,0
|
||||
20250408,111400,151150395,2375,2375,2375,2375,0
|
||||
20250408,111300,151150395,2375,2375,2375,2375,0
|
||||
20250408,111200,151150395,2375,2375,2375,2375,9
|
||||
20250408,111100,151129020,2375,2375,2375,2375,0
|
||||
20250408,111000,151129020,2375,2370,2375,2370,2
|
||||
20250408,110900,151124275,2370,2370,2375,2370,353
|
||||
20250408,110800,150287660,2370,2375,2375,2370,1447
|
||||
20250408,110700,146856610,2375,2375,2375,2355,343
|
||||
20250408,110600,146044965,2375,2375,2375,2375,10
|
||||
20250408,110500,146021215,2375,2375,2375,2375,0
|
||||
20250408,110400,146021215,2375,2375,2375,2375,10
|
||||
20250408,110300,145997465,2370,2370,2370,2370,0
|
||||
20250408,110200,145997465,2370,2370,2370,2370,0
|
||||
20250408,110100,145997465,2370,2370,2370,2370,0
|
||||
20250408,110000,145997465,2370,2370,2370,2370,0
|
||||
20250408,105900,145997465,2370,2370,2370,2370,0
|
||||
20250408,105800,145997465,2370,2370,2370,2370,800
|
||||
20250408,105700,144101465,2370,2370,2370,2370,0
|
||||
20250408,105600,144101465,2370,2375,2380,2370,2734
|
||||
20250408,105500,137609485,2375,2375,2375,2375,1
|
||||
20250408,105400,137607110,2360,2360,2360,2360,0
|
||||
20250408,105300,137607110,2360,2365,2365,2360,4682
|
||||
20250408,105200,126557550,2365,2365,2365,2365,0
|
||||
20250408,105100,126557550,2365,2365,2365,2365,0
|
||||
20250408,105000,126557550,2365,2365,2365,2365,0
|
||||
20250408,104900,126557550,2365,2365,2365,2365,0
|
||||
20250408,104800,126557550,2365,2365,2365,2365,0
|
||||
20250408,104700,126557550,2365,2365,2365,2365,0
|
||||
20250408,104600,126557550,2365,2370,2370,2365,503
|
||||
20250408,104500,125367790,2370,2370,2370,2370,141
|
||||
20250408,104400,125033620,2365,2365,2365,2365,0
|
||||
20250408,104300,125033620,2365,2365,2365,2365,0
|
||||
20250408,104200,125033620,2365,2365,2365,2365,0
|
||||
20250408,104100,125033620,2365,2365,2365,2365,0
|
||||
20250408,104000,125033620,2365,2365,2365,2365,1
|
||||
20250408,103900,125031255,2370,2370,2370,2370,4
|
||||
20250408,103800,125021775,2370,2370,2370,2370,50
|
||||
20250408,103700,124903275,2370,2370,2370,2370,116
|
||||
20250408,103600,124628355,2370,2370,2370,2370,0
|
||||
20250408,103500,124628355,2370,2370,2370,2370,179
|
||||
20250408,103400,124204125,2360,2360,2360,2360,0
|
||||
20250408,103300,124204125,2360,2365,2365,2360,340
|
||||
20250408,103200,123401225,2360,2360,2360,2360,480
|
||||
20250408,103100,122268425,2365,2365,2365,2365,1
|
||||
20250408,103000,122266060,2360,2360,2360,2360,0
|
||||
20250408,102900,122266060,2360,2360,2360,2360,0
|
||||
20250408,102800,122266060,2360,2360,2360,2360,6
|
||||
20250408,102700,122251900,2370,2370,2370,2370,436
|
||||
20250408,102600,121218580,2360,2365,2365,2360,11
|
||||
20250408,102500,121192570,2360,2360,2360,2360,0
|
||||
20250408,102400,121192570,2360,2360,2360,2360,620
|
||||
20250408,102300,119729370,2360,2360,2360,2360,0
|
||||
20250408,102200,119729370,2360,2360,2360,2360,0
|
||||
20250408,102100,119729370,2360,2360,2360,2360,0
|
||||
20250408,102000,119729370,2360,2360,2360,2360,100
|
||||
20250408,101900,119493370,2365,2360,2365,2360,705
|
||||
20250408,101800,117829470,2360,2360,2360,2360,0
|
||||
20250408,101700,117829470,2360,2360,2360,2360,383
|
||||
20250408,101600,116925590,2360,2360,2360,2360,14
|
||||
20250408,101500,116892550,2360,2360,2370,2355,2520
|
||||
20250408,101400,110932490,2355,2355,2355,2355,0
|
||||
20250408,101300,110932490,2355,2360,2360,2355,318
|
||||
20250408,101200,110182555,2365,2365,2365,2365,0
|
||||
20250408,101100,110182555,2365,2360,2365,2360,1143
|
||||
20250408,101000,107479705,2365,2350,2365,2350,866
|
||||
20250408,100900,105439300,2350,2350,2350,2350,1
|
||||
20250408,100800,105436950,2350,2350,2350,2350,15
|
||||
20250408,100700,105401700,2355,2355,2355,2355,2
|
||||
20250408,100600,105396990,2355,2355,2355,2350,2729
|
||||
20250408,100500,98982135,2350,2355,2355,2350,10
|
||||
20250408,100400,98958630,2350,2350,2350,2350,0
|
||||
20250408,100300,98958630,2350,2350,2350,2350,0
|
||||
20250408,100200,98958630,2350,2355,2355,2350,779
|
||||
20250408,100100,97124160,2360,2360,2360,2360,0
|
||||
20250408,100000,97124160,2360,2360,2360,2360,156
|
||||
20250408,095900,96756000,2360,2365,2365,2360,440
|
||||
20250408,095800,95716900,2365,2365,2365,2365,0
|
||||
20250408,095700,95716900,2365,2365,2365,2365,0
|
||||
20250408,095600,95716900,2365,2360,2365,2360,112
|
||||
20250408,095500,95452190,2350,2350,2350,2350,1
|
||||
20250408,095400,95449840,2360,2360,2360,2360,119
|
||||
20250408,095300,95169000,2360,2360,2360,2360,10
|
||||
20250408,095200,95145400,2365,2365,2365,2365,161
|
||||
20250408,095100,94764635,2365,2365,2365,2365,0
|
||||
20250408,095000,94764635,2365,2360,2365,2360,167
|
||||
20250408,094900,94369840,2360,2360,2360,2360,0
|
||||
20250408,094800,94369840,2360,2360,2360,2360,0
|
||||
20250408,094700,94369840,2360,2360,2360,2360,0
|
||||
20250408,094600,94369840,2360,2360,2360,2360,53
|
||||
20250408,094500,94244760,2360,2360,2360,2360,3
|
||||
20250408,094400,94237680,2365,2365,2365,2350,310
|
||||
20250408,094300,93507470,2365,2365,2365,2365,316
|
||||
20250408,094200,92760130,2355,2360,2360,2355,326
|
||||
20250408,094100,91991900,2365,2360,2365,2360,2387
|
||||
20250408,094000,86358500,2360,2365,2365,2360,193
|
||||
20250408,093900,85903010,2365,2365,2365,2365,2
|
||||
20250408,093800,85898280,2365,2360,2365,2360,412
|
||||
20250408,093700,84923905,2365,2365,2365,2365,0
|
||||
20250408,093600,84923905,2365,2360,2365,2360,237
|
||||
20250408,093500,84363420,2365,2370,2370,2365,349
|
||||
20250408,093400,83537975,2380,2375,2380,2375,136
|
||||
20250408,093300,83214970,2365,2365,2365,2365,8
|
||||
20250408,093200,83196050,2375,2375,2375,2375,0
|
||||
20250408,093100,83196050,2375,2375,2375,2375,126
|
||||
20250408,093000,82896800,2370,2370,2370,2370,4425
|
||||
20250408,092900,72409550,2370,2375,2375,2370,349
|
||||
20250408,092800,71580850,2370,2370,2370,2370,361
|
||||
20250408,092700,70725280,2365,2365,2365,2365,185
|
||||
20250408,092600,70287755,2360,2360,2360,2360,0
|
||||
20250408,092500,70287755,2360,2360,2360,2360,0
|
||||
20250408,092400,70287755,2360,2345,2360,2345,108
|
||||
20250408,092300,70034045,2345,2345,2345,2345,246
|
||||
20250408,092200,69457175,2360,2350,2360,2345,1108
|
||||
20250408,092100,66853880,2350,2365,2365,2350,472
|
||||
20250408,092000,65744000,2350,2355,2355,2350,1005
|
||||
20250408,091900,63379750,2355,2355,2355,2355,0
|
||||
20250408,091800,63379750,2355,2355,2355,2355,12
|
||||
20250408,091700,63351490,2360,2360,2360,2360,0
|
||||
20250408,091600,63351490,2360,2360,2360,2360,125
|
||||
20250408,091500,63056490,2365,2365,2365,2365,0
|
||||
20250408,091400,63056490,2365,2370,2370,2365,801
|
||||
20250408,091300,61160235,2350,2360,2360,2350,3000
|
||||
20250408,091200,54106365,2365,2360,2370,2360,885
|
||||
20250408,091100,52013305,2365,2365,2365,2365,1058
|
||||
20250408,091000,49511135,2360,2360,2365,2360,713
|
||||
20250408,090900,47828450,2365,2360,2365,2360,1208
|
||||
20250408,090800,44975450,2360,2360,2360,2360,295
|
||||
20250408,090700,44279250,2350,2360,2360,2350,255
|
||||
20250408,090600,43679950,2360,2360,2360,2360,415
|
||||
20250408,090500,42700550,2355,2345,2355,2345,2355
|
||||
20250408,090400,37166540,2350,2355,2355,2350,910
|
||||
20250408,090300,35027540,2355,2345,2355,2345,334
|
||||
20250408,090200,34241915,2335,2335,2335,2335,400
|
||||
20250408,090100,33307915,2335,2360,2360,2335,522
|
||||
20250408,090000,32087705,2365,2325,2365,2325,13793
|
||||
|
Reference in New Issue
Block a user