Update 2025-04-08 2740 candle_min
This commit is contained in:
582
011230/min/candle-20250408.csv
Normal file
582
011230/min/candle-20250408.csv
Normal file
@@ -0,0 +1,582 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,183900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,183000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,182000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,181000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,180900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,180000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,175000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,174000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,173900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,173000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,172000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,171000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,170900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,170000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,165000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,164000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,163900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,163000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,162000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,161000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,160900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,160000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,155000,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,154000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,153900,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153800,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153700,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153600,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153500,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153400,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153300,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153200,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153100,1613244779,3820,3820,3820,3820,0
|
||||
20250408,153000,1613244779,3820,3820,3820,3820,3040
|
||||
20250408,152900,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152800,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152700,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152600,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152500,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152400,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152300,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152200,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152100,1601631979,3820,3820,3820,3820,0
|
||||
20250408,152000,1601631979,3820,3820,3820,3820,0
|
||||
20250408,151900,1601631979,3820,3805,3825,3790,1464
|
||||
20250408,151800,1596054729,3800,3800,3800,3800,1355
|
||||
20250408,151700,1590905729,3800,3795,3805,3795,228
|
||||
20250408,151600,1590039559,3795,3790,3795,3780,520
|
||||
20250408,151500,1588071859,3790,3800,3800,3790,157
|
||||
20250408,151400,1587476619,3800,3795,3800,3795,124
|
||||
20250408,151300,1587006034,3795,3785,3795,3785,209
|
||||
20250408,151200,1586214379,3785,3780,3785,3775,313
|
||||
20250408,151100,1585032004,3785,3775,3785,3775,8
|
||||
20250408,151000,1585001769,3780,3780,3790,3775,1739
|
||||
20250408,150900,1578424949,3780,3800,3800,3780,3250
|
||||
20250408,150800,1566106229,3815,3795,3815,3790,274
|
||||
20250408,150700,1565064484,3795,3795,3795,3795,201
|
||||
20250408,150600,1564301689,3795,3805,3805,3770,5410
|
||||
20250408,150500,1543851264,3785,3800,3800,3785,105
|
||||
20250408,150400,1543452279,3805,3785,3805,3780,101
|
||||
20250408,150300,1543070064,3805,3785,3805,3775,2002
|
||||
20250408,150200,1535512394,3820,3795,3820,3795,59
|
||||
20250408,150100,1535288284,3790,3790,3790,3755,1030
|
||||
20250408,150000,1531393514,3790,3790,3790,3790,10
|
||||
20250408,145900,1531355614,3790,3790,3790,3790,297
|
||||
20250408,145800,1530229984,3795,3770,3795,3750,1749
|
||||
20250408,145700,1523633669,3770,3770,3795,3735,4905
|
||||
20250408,145600,1505211549,3765,3790,3815,3765,3075
|
||||
20250408,145500,1493571064,3790,3800,3805,3785,4345
|
||||
20250408,145400,1477077409,3800,3840,3850,3800,4627
|
||||
20250408,145300,1459427689,3840,3860,3875,3840,2088
|
||||
20250408,145200,1451391944,3845,3855,3855,3845,1763
|
||||
20250408,145100,1444609369,3860,3855,3860,3855,255
|
||||
20250408,145000,1443626339,3855,3857,3880,3855,1391
|
||||
20250408,144900,1438255204,3860,3885,3890,3860,1692
|
||||
20250408,144800,1431708489,3895,3890,3895,3885,26
|
||||
20250408,144700,1431607464,3885,3885,3885,3885,173
|
||||
20250408,144600,1430935359,3900,3905,3905,3900,101
|
||||
20250408,144500,1430541454,3890,3895,3895,3890,1250
|
||||
20250408,144400,1425678264,3910,3890,3910,3890,1140
|
||||
20250408,144300,1421241084,3910,3895,3930,3880,3464
|
||||
20250408,144200,1407679674,3895,3895,3900,3895,1176
|
||||
20250408,144100,1403098044,3895,3870,3905,3865,1471
|
||||
20250408,144000,1397392959,3870,3885,3885,3865,1335
|
||||
20250408,143900,1392225429,3880,3875,3935,3870,5356
|
||||
20250408,143800,1371355854,3885,3860,3885,3845,2471
|
||||
20250408,143700,1361832119,3835,3835,3885,3825,4736
|
||||
20250408,143600,1343673309,3835,3850,3860,3835,2845
|
||||
20250408,143500,1332715199,3850,3895,3915,3850,6003
|
||||
20250408,143400,1309474894,3895,3915,3925,3885,5193
|
||||
20250408,143300,1289218504,3910,3955,3970,3900,26460
|
||||
20250408,143200,1185351589,3965,4065,4120,3910,45892
|
||||
20250408,143100,1001140047,4065,3950,4075,3945,8492
|
||||
20250408,143000,966995572,3950,4040,4040,3895,4718
|
||||
20250408,142900,948413407,4045,3955,4050,3955,5557
|
||||
20250408,142800,926197127,3960,3925,3960,3925,930
|
||||
20250408,142700,922531107,3930,3885,3930,3885,2474
|
||||
20250408,142600,912906517,3895,3895,3895,3895,0
|
||||
20250408,142500,912906517,3895,3895,3895,3895,0
|
||||
20250408,142400,912906517,3895,3890,3895,3890,1334
|
||||
20250408,142300,907711152,3895,3840,3895,3840,10544
|
||||
20250408,142200,866770477,3840,3835,3840,3835,346
|
||||
20250408,142100,865443562,3835,3835,3835,3835,0
|
||||
20250408,142000,865443562,3835,3835,3835,3835,53
|
||||
20250408,141900,865240307,3835,3835,3835,3835,374
|
||||
20250408,141800,863806017,3825,3820,3825,3820,421
|
||||
20250408,141700,862197457,3835,3835,3835,3835,10
|
||||
20250408,141600,862159107,3835,3835,3835,3835,11
|
||||
20250408,141500,862116922,3815,3850,3850,3815,6170
|
||||
20250408,141400,838548167,3860,3840,3860,3830,201
|
||||
20250408,141300,837777222,3855,3860,3860,3845,754
|
||||
20250408,141200,834873997,3865,3865,3865,3865,0
|
||||
20250408,141100,834873997,3865,3865,3865,3860,2323
|
||||
20250408,141000,825906922,3860,3860,3860,3860,520
|
||||
20250408,140900,823899722,3860,3865,3875,3855,1031
|
||||
20250408,140800,819920807,3870,3880,3880,3870,621
|
||||
20250408,140700,817516532,3890,3895,3895,3880,1418
|
||||
20250408,140600,812009507,3885,3910,3910,3880,3616
|
||||
20250408,140500,797920517,3920,3915,3920,3910,977
|
||||
20250408,140400,794097177,3940,3940,3940,3940,1
|
||||
20250408,140300,794093237,3915,3935,3935,3915,638
|
||||
20250408,140200,791590682,3950,3950,3950,3950,102
|
||||
20250408,140100,791187782,3970,3970,3970,3970,10
|
||||
20250408,140000,791148082,3970,3970,3970,3970,1
|
||||
20250408,135900,791144112,3970,3970,3970,3970,0
|
||||
20250408,135800,791144112,3970,3970,3970,3970,0
|
||||
20250408,135700,791144112,3970,3955,3970,3955,2185
|
||||
20250408,135600,782502322,3955,3935,3955,3935,1571
|
||||
20250408,135500,776296692,3935,3935,3935,3935,110
|
||||
20250408,135400,775863842,3950,3950,3950,3950,552
|
||||
20250408,135300,773683442,3950,3925,3950,3925,274
|
||||
20250408,135200,772601167,3915,3930,3950,3915,790
|
||||
20250408,135100,769497562,3950,3940,3950,3930,4515
|
||||
20250408,135000,751711137,3970,3980,3980,3940,711
|
||||
20250408,134900,748903277,3980,3955,3990,3945,4868
|
||||
20250408,134800,729620362,3955,3960,3995,3955,3241
|
||||
20250408,134700,716743742,3960,3955,3960,3955,1606
|
||||
20250408,134600,710384592,3955,3950,3955,3945,1859
|
||||
20250408,134500,703037987,3945,3925,3945,3925,1021
|
||||
20250408,134400,699020562,3925,3895,3925,3895,1382
|
||||
20250408,134300,693610737,3895,3885,3895,3885,192
|
||||
20250408,134200,692863877,3880,3880,3880,3880,346
|
||||
20250408,134100,691521397,3870,3870,3870,3870,494
|
||||
20250408,134000,689609617,3870,3875,3875,3870,544
|
||||
20250408,133900,687502737,3895,3895,3895,3895,0
|
||||
20250408,133800,687502737,3895,3890,3900,3890,1291
|
||||
20250408,133700,682473782,3890,3890,3890,3890,50
|
||||
20250408,133600,682279282,3890,3890,3890,3890,338
|
||||
20250408,133500,680964462,3900,3885,3900,3885,594
|
||||
20250408,133400,678653447,3880,3870,3880,3870,246
|
||||
20250408,133300,677699067,3895,3895,3895,3870,836
|
||||
20250408,133200,674455672,3905,3880,3905,3880,1001
|
||||
20250408,133100,670571307,3875,3865,3875,3865,189
|
||||
20250408,133000,669840102,3885,3900,3900,3880,2944
|
||||
20250408,132900,658388342,3910,3915,3915,3910,49
|
||||
20250408,132800,658196702,3930,3930,3930,3930,18
|
||||
20250408,132700,658125962,3930,3915,3930,3915,501
|
||||
20250408,132600,656164532,3935,3935,3935,3935,421
|
||||
20250408,132500,654507897,3935,3935,3935,3935,101
|
||||
20250408,132400,654110462,3945,3945,3945,3945,0
|
||||
20250408,132300,654110462,3945,3945,3945,3945,0
|
||||
20250408,132200,654110462,3945,3950,3950,3945,680
|
||||
20250408,132100,651424467,3950,3950,3950,3950,494
|
||||
20250408,132000,649473167,3950,3915,3950,3915,948
|
||||
20250408,131900,645749297,3930,3910,3930,3910,612
|
||||
20250408,131800,643354667,3910,3885,3910,3885,3800
|
||||
20250408,131700,628567572,3880,3880,3880,3880,200
|
||||
20250408,131600,627791572,3885,3890,3890,3880,613
|
||||
20250408,131500,625412517,3890,3890,3890,3890,4
|
||||
20250408,131400,625396957,3905,3905,3905,3905,0
|
||||
20250408,131300,625396957,3905,3905,3905,3885,196
|
||||
20250408,131200,624632017,3905,3905,3905,3905,0
|
||||
20250408,131100,624632017,3905,3905,3905,3905,0
|
||||
20250408,131000,624632017,3905,3900,3910,3900,552
|
||||
20250408,130900,622477847,3890,3890,3890,3890,341
|
||||
20250408,130800,621151357,3885,3885,3885,3885,500
|
||||
20250408,130700,619208857,3880,3875,3885,3875,4066
|
||||
20250408,130600,603433907,3860,3880,3880,3860,1654
|
||||
20250408,130500,597022567,3890,3890,3890,3890,0
|
||||
20250408,130400,597022567,3890,3880,3890,3880,1006
|
||||
20250408,130300,593118127,3880,3890,3890,3880,2958
|
||||
20250408,130200,581640207,3910,3910,3910,3910,0
|
||||
20250408,130100,581640207,3910,3910,3910,3910,30
|
||||
20250408,130000,581522907,3910,3910,3910,3910,0
|
||||
20250408,125900,581522907,3910,3910,3910,3910,1
|
||||
20250408,125800,581518997,3900,3920,3920,3900,5146
|
||||
20250408,125700,561446152,3920,3905,3920,3900,151
|
||||
20250408,125600,560856902,3900,3920,3930,3900,317
|
||||
20250408,125500,559620117,3920,3920,3920,3920,0
|
||||
20250408,125400,559620117,3920,3925,3925,3910,1193
|
||||
20250408,125300,554948287,3930,3930,3930,3930,0
|
||||
20250408,125200,554948287,3930,3930,3930,3930,538
|
||||
20250408,125100,552833947,3930,3930,3930,3930,0
|
||||
20250408,125000,552833947,3930,3930,3930,3930,255
|
||||
20250408,124900,551831797,3935,3935,3935,3935,0
|
||||
20250408,124800,551831797,3935,3935,3940,3935,42
|
||||
20250408,124700,551666462,3935,3930,3935,3930,62
|
||||
20250408,124600,551422742,3935,3935,3935,3935,0
|
||||
20250408,124500,551422742,3935,3935,3935,3935,321
|
||||
20250408,124400,550159607,3945,3945,3945,3945,7
|
||||
20250408,124300,550131992,3945,3945,3945,3945,0
|
||||
20250408,124200,550131992,3945,3950,3950,3940,104
|
||||
20250408,124100,549721707,3935,3940,3950,3935,65
|
||||
20250408,124000,549465177,3950,3950,3950,3950,0
|
||||
20250408,123900,549465177,3950,3945,3950,3945,77
|
||||
20250408,123800,549161042,3940,3940,3940,3940,0
|
||||
20250408,123700,549161042,3940,3940,3940,3940,25
|
||||
20250408,123600,549062542,3950,3950,3950,3950,0
|
||||
20250408,123500,549062542,3950,3950,3950,3950,0
|
||||
20250408,123400,549062542,3950,3950,3950,3950,0
|
||||
20250408,123300,549062542,3950,3955,3955,3950,57
|
||||
20250408,123200,548837372,3950,3950,3950,3950,147
|
||||
20250408,123100,548256722,3950,3950,3950,3950,0
|
||||
20250408,123000,548256722,3950,3950,3950,3950,1
|
||||
20250408,122900,548252772,3945,3945,3945,3945,0
|
||||
20250408,122800,548252772,3945,3945,3945,3945,107
|
||||
20250408,122700,547830657,3935,3945,3945,3935,530
|
||||
20250408,122600,545741107,3945,3945,3945,3945,0
|
||||
20250408,122500,545741107,3945,3945,3945,3945,0
|
||||
20250408,122400,545741107,3945,3945,3945,3945,0
|
||||
20250408,122300,545741107,3945,3945,3945,3945,0
|
||||
20250408,122200,545741107,3945,3940,3945,3940,550
|
||||
20250408,122100,543571607,3950,3950,3950,3950,0
|
||||
20250408,122000,543571607,3950,3950,3950,3950,1
|
||||
20250408,121900,543567657,3950,3950,3950,3935,741
|
||||
20250408,121800,540641277,3950,3950,3950,3950,0
|
||||
20250408,121700,540641277,3950,3950,3950,3950,330
|
||||
20250408,121600,539337777,3950,3950,3950,3950,0
|
||||
20250408,121500,539337777,3950,3950,3950,3950,0
|
||||
20250408,121400,539337777,3950,3945,3950,3945,10
|
||||
20250408,121300,539298292,3950,3950,3950,3950,0
|
||||
20250408,121200,539298292,3950,3950,3950,3950,0
|
||||
20250408,121100,539298292,3950,3950,3950,3950,0
|
||||
20250408,121000,539298292,3950,3950,3950,3950,0
|
||||
20250408,120900,539298292,3950,3950,3950,3950,0
|
||||
20250408,120800,539298292,3950,3950,3950,3950,100
|
||||
20250408,120700,538903292,3950,3950,3950,3950,3
|
||||
20250408,120600,538891442,3950,3950,3950,3950,0
|
||||
20250408,120500,538891442,3950,3950,3950,3950,0
|
||||
20250408,120400,538891442,3950,3950,3950,3950,0
|
||||
20250408,120300,538891442,3950,3950,3950,3950,0
|
||||
20250408,120200,538891442,3950,3950,3950,3950,0
|
||||
20250408,120100,538891442,3950,3950,3950,3950,0
|
||||
20250408,120000,538891442,3950,3950,3950,3950,0
|
||||
20250408,115900,538891442,3950,3950,3950,3950,0
|
||||
20250408,115800,538891442,3950,3950,3950,3950,0
|
||||
20250408,115700,538891442,3950,3950,3950,3950,0
|
||||
20250408,115600,538891442,3950,3950,3950,3950,1
|
||||
20250408,115500,538887492,3935,3935,3935,3935,0
|
||||
20250408,115400,538887492,3935,3935,3935,3935,0
|
||||
20250408,115300,538887492,3935,3935,3935,3935,118
|
||||
20250408,115200,538423162,3955,3955,3955,3955,0
|
||||
20250408,115100,538423162,3955,3955,3955,3955,17
|
||||
20250408,115000,538355927,3935,3935,3935,3935,20
|
||||
20250408,114900,538277227,3955,3955,3955,3955,0
|
||||
20250408,114800,538277227,3955,3955,3955,3955,0
|
||||
20250408,114700,538277227,3955,3955,3955,3940,5197
|
||||
20250408,114600,517756947,3965,3965,3965,3965,0
|
||||
20250408,114500,517756947,3965,3965,3965,3965,0
|
||||
20250408,114400,517756947,3965,3965,3965,3965,0
|
||||
20250408,114300,517756947,3965,3965,3965,3965,1136
|
||||
20250408,114200,513252707,3975,3975,3975,3975,0
|
||||
20250408,114100,513252707,3975,3975,3975,3975,1
|
||||
20250408,114000,513248732,3970,3970,3970,3970,0
|
||||
20250408,113900,513248732,3970,3980,3980,3970,11
|
||||
20250408,113800,513204962,3980,3980,3980,3980,0
|
||||
20250408,113700,513204962,3980,3980,3980,3980,1
|
||||
20250408,113600,513200982,3965,3980,3980,3965,1284
|
||||
20250408,113500,508095517,3980,3980,3980,3980,479
|
||||
20250408,113400,506189097,3980,3980,3980,3980,1
|
||||
20250408,113300,506185117,3975,3975,3975,3975,1414
|
||||
20250408,113200,500564467,3975,3995,3995,3975,1866
|
||||
20250408,113100,493119662,4015,4015,4015,4015,12
|
||||
20250408,113000,493071482,4015,4015,4015,4015,0
|
||||
20250408,112900,493071482,4015,4005,4015,3995,3931
|
||||
20250408,112800,477350012,4010,4020,4035,4010,3042
|
||||
20250408,112700,465122142,4050,4015,4060,4015,3451
|
||||
20250408,112600,451197607,4015,3975,4015,3975,6254
|
||||
20250408,112500,426181987,3975,3935,3975,3935,1649
|
||||
20250408,112400,419664692,3930,3930,3930,3930,151
|
||||
20250408,112300,419071262,3945,3945,3945,3945,1
|
||||
20250408,112200,419067317,3945,3945,3945,3945,291
|
||||
20250408,112100,417919322,3950,3950,3950,3950,1
|
||||
20250408,112000,417915372,3945,3950,3950,3945,53
|
||||
20250408,111900,417706277,3945,3945,3945,3945,0
|
||||
20250408,111800,417706277,3945,3945,3945,3945,0
|
||||
20250408,111700,417706277,3945,3940,3945,3940,58
|
||||
20250408,111600,417477512,3940,3940,3940,3940,0
|
||||
20250408,111500,417477512,3940,3940,3940,3940,390
|
||||
20250408,111400,415940912,3945,3945,3945,3945,0
|
||||
20250408,111300,415940912,3945,3945,3945,3945,50
|
||||
20250408,111200,415743662,3945,3920,3945,3920,206
|
||||
20250408,111100,414931802,3920,3920,3920,3920,0
|
||||
20250408,111000,414931802,3920,3920,3920,3915,25
|
||||
20250408,110900,414833822,3900,3915,3915,3900,1167
|
||||
20250408,110800,410280867,3910,3910,3910,3910,0
|
||||
20250408,110700,410280867,3910,3915,3915,3910,500
|
||||
20250408,110600,408325452,3925,3915,3925,3915,336
|
||||
20250408,110500,407007082,3920,3920,3920,3920,0
|
||||
20250408,110400,407007082,3920,3920,3920,3920,4
|
||||
20250408,110300,406991402,3940,3940,3940,3940,20
|
||||
20250408,110200,406912602,3950,3950,3950,3950,2
|
||||
20250408,110100,406904702,3950,3945,3950,3945,1000
|
||||
20250408,110000,402954757,3950,3945,3950,3945,128
|
||||
20250408,105900,402449662,3945,3915,3945,3915,75
|
||||
20250408,105800,402156007,3945,3945,3945,3945,0
|
||||
20250408,105700,402156007,3945,3945,3945,3945,2242
|
||||
20250408,105600,393311317,3945,3925,3945,3925,128
|
||||
20250408,105500,392807692,3925,3925,3925,3925,0
|
||||
20250408,105400,392807692,3925,3925,3925,3925,261
|
||||
20250408,105300,391783267,3925,3925,3925,3925,2
|
||||
20250408,105200,391775417,3925,3925,3925,3925,2
|
||||
20250408,105100,391767567,3925,3930,3930,3910,3003
|
||||
20250408,105000,380025322,3935,3935,3935,3935,37
|
||||
20250408,104900,379879727,3935,3935,3935,3935,3
|
||||
20250408,104800,379867922,3915,3920,3920,3915,29
|
||||
20250408,104700,379754362,3950,3950,3950,3950,0
|
||||
20250408,104600,379754362,3950,3950,3950,3950,4
|
||||
20250408,104500,379738562,3950,3900,3950,3900,2289
|
||||
20250408,104400,370775882,3905,3905,3905,3905,1
|
||||
20250408,104300,370771977,3900,3895,3900,3895,163
|
||||
20250408,104200,370136327,3895,3895,3895,3895,51
|
||||
20250408,104100,369937682,3900,3900,3900,3900,0
|
||||
20250408,104000,369937682,3900,3900,3900,3900,488
|
||||
20250408,103900,368034482,3900,3900,3900,3900,0
|
||||
20250408,103800,368034482,3900,3900,3900,3900,0
|
||||
20250408,103700,368034482,3900,3910,3910,3900,116
|
||||
20250408,103600,367582062,3915,3900,3915,3900,1484
|
||||
20250408,103500,361777607,3895,3880,3895,3875,536
|
||||
20250408,103400,359699052,3900,3900,3900,3900,5
|
||||
20250408,103300,359679552,3895,3885,3895,3885,200
|
||||
20250408,103200,358901557,3885,3895,3895,3885,49
|
||||
20250408,103100,358710947,3905,3905,3905,3905,2
|
||||
20250408,103000,358703137,3905,3905,3905,3905,0
|
||||
20250408,102900,358703137,3905,3900,3905,3900,205
|
||||
20250408,102800,357903617,3895,3895,3895,3895,1
|
||||
20250408,102700,357899722,3895,3905,3905,3895,258
|
||||
20250408,102600,356894062,3910,3905,3910,3905,1113
|
||||
20250408,102500,352542282,3905,3905,3905,3905,36
|
||||
20250408,102400,352401702,3905,3895,3905,3895,7
|
||||
20250408,102300,352374407,3895,3880,3895,3880,1075
|
||||
20250408,102200,348202492,3880,3880,3895,3880,237
|
||||
20250408,102100,347282402,3895,3900,3900,3895,332
|
||||
20250408,102000,345989012,3920,3920,3920,3920,1
|
||||
20250408,101900,345985092,3900,3925,3925,3900,6
|
||||
20250408,101800,345961567,3925,3915,3925,3880,503
|
||||
20250408,101700,344008397,3930,3955,3955,3930,2847
|
||||
20250408,101600,332779557,3955,3985,3985,3950,3991
|
||||
20250408,101500,316982332,3985,3985,3985,3985,100
|
||||
20250408,101400,316583832,3985,4005,4005,3985,385
|
||||
20250408,101300,315043567,4005,4020,4020,3980,501
|
||||
20250408,101200,313046887,4020,3990,4020,3975,8828
|
||||
20250408,101100,277744417,4000,3995,4000,3995,1290
|
||||
20250408,101000,272589417,3995,3980,3995,3975,2971
|
||||
20250408,100900,260748437,3970,3960,3990,3960,2023
|
||||
20250408,100800,252699262,3955,3965,3965,3945,231
|
||||
20250408,100700,251785657,3970,3935,3970,3935,426
|
||||
20250408,100600,250105187,3935,3940,3940,3935,907
|
||||
20250408,100500,246533247,3945,3945,3945,3945,0
|
||||
20250408,100400,246533247,3945,3945,3945,3945,1
|
||||
20250408,100300,246529302,3945,3945,3945,3945,5
|
||||
20250408,100200,246509577,3945,3900,3945,3900,5343
|
||||
20250408,100100,225561417,3895,3890,3895,3890,401
|
||||
20250408,100000,223999837,3890,3880,3890,3880,405
|
||||
20250408,095900,222426707,3880,3860,3880,3860,288
|
||||
20250408,095800,221311687,3860,3885,3885,3860,53
|
||||
20250408,095700,221105837,3885,3885,3885,3885,0
|
||||
20250408,095600,221105837,3885,3890,3890,3880,894
|
||||
20250408,095500,217631992,3915,3915,3915,3915,0
|
||||
20250408,095400,217631992,3915,3915,3915,3915,304
|
||||
20250408,095300,216441832,3915,3905,3915,3895,1870
|
||||
20250408,095200,209148527,3920,3915,3920,3915,103
|
||||
20250408,095100,208745277,3915,3905,3915,3905,214
|
||||
20250408,095000,207908487,3900,3890,3900,3890,113
|
||||
20250408,094900,207468272,3890,3890,3890,3890,0
|
||||
20250408,094800,207468272,3890,3900,3900,3890,200
|
||||
20250408,094700,206689637,3910,3925,3925,3900,326
|
||||
20250408,094600,205411827,3945,3935,3945,3925,140
|
||||
20250408,094500,204861067,3937,3945,3945,3937,154
|
||||
20250408,094400,204254337,3950,3940,3950,3940,321
|
||||
20250408,094300,202986872,3940,3940,3940,3940,166
|
||||
20250408,094200,202332832,3940,3970,3970,3940,699
|
||||
20250408,094100,199567877,3985,4010,4010,3960,1013
|
||||
20250408,094000,195528822,4015,3960,4015,3960,1612
|
||||
20250408,093900,189107152,3955,3990,3995,3955,523
|
||||
20250408,093800,187019857,4025,3910,4025,3910,8134
|
||||
20250408,093700,154835207,3910,3855,3910,3855,2344
|
||||
20250408,093600,145714712,3850,3850,3850,3850,222
|
||||
20250408,093500,144860012,3870,3870,3870,3870,4
|
||||
20250408,093400,144844532,3855,3850,3870,3850,821
|
||||
20250408,093300,141667962,3875,3865,3875,3850,2247
|
||||
20250408,093200,132964052,3865,3850,3875,3850,1477
|
||||
20250408,093100,127265767,3845,3830,3850,3825,2354
|
||||
20250408,093000,118218997,3830,3840,3855,3830,2107
|
||||
20250408,092900,110142540,3840,3840,3840,3840,200
|
||||
20250408,092800,109374540,3835,3835,3835,3835,0
|
||||
20250408,092700,109374540,3835,3845,3870,3835,2800
|
||||
20250408,092600,98556205,3845,3845,3845,3845,178
|
||||
20250408,092500,97871795,3845,3845,3845,3845,52
|
||||
20250408,092400,97671855,3860,3830,3860,3830,977
|
||||
20250408,092300,93906625,3830,3830,3830,3830,51
|
||||
20250408,092200,93711295,3835,3832,3835,3832,300
|
||||
20250408,092100,92561395,3835,3835,3835,3835,0
|
||||
20250408,092000,92561395,3835,3870,3875,3835,1024
|
||||
20250408,091900,88626105,3875,3870,3875,3855,4288
|
||||
20250408,091800,72062480,3880,3880,3880,3880,502
|
||||
20250408,091700,70114720,3885,3875,3885,3875,185
|
||||
20250408,091600,69396095,3885,3880,3885,3880,680
|
||||
20250408,091500,66756295,3880,3875,3880,3870,613
|
||||
20250408,091400,64381615,3875,3880,3890,3875,495
|
||||
20250408,091300,62460485,3880,3880,3880,3880,204
|
||||
20250408,091200,61668965,3880,3880,3880,3880,1
|
||||
20250408,091100,61665085,3890,3885,3890,3885,212
|
||||
20250408,091000,60840655,3880,3875,3880,3875,185
|
||||
20250408,090900,60123500,3870,3875,3875,3860,165
|
||||
20250408,090800,59485005,3880,3860,3880,3855,1830
|
||||
20250408,090700,52417820,3855,3820,3855,3815,1326
|
||||
20250408,090600,47332545,3820,3830,3830,3820,1311
|
||||
20250408,090500,42321320,3825,3835,3835,3825,2373
|
||||
20250408,090400,33221525,3830,3805,3830,3805,299
|
||||
20250408,090300,32079845,3805,3805,3840,3805,806
|
||||
20250408,090200,28987515,3840,3840,3840,3840,100
|
||||
20250408,090100,28603515,3840,3915,3915,3820,5349
|
||||
20250408,090000,8141070,3915,3910,3930,3870,2090
|
||||
|
Reference in New Issue
Block a user