Update 2025-04-08 2740 candle_min
This commit is contained in:
583
011810/min/candle-20250408.csv
Normal file
583
011810/min/candle-20250408.csv
Normal file
@@ -0,0 +1,583 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184100,354141030,3265,3265,3265,3265,173
|
||||
20250408,184000,354141030,3265,3265,3265,3265,0
|
||||
20250408,183900,354141030,3265,3265,3265,3265,0
|
||||
20250408,183800,354141030,3265,3265,3265,3265,0
|
||||
20250408,183700,354141030,3265,3265,3265,3265,0
|
||||
20250408,183600,354141030,3265,3265,3265,3265,0
|
||||
20250408,183500,354141030,3265,3265,3265,3265,0
|
||||
20250408,183400,354141030,3265,3265,3265,3265,0
|
||||
20250408,183300,354141030,3265,3265,3265,3265,0
|
||||
20250408,183200,354141030,3265,3265,3265,3265,0
|
||||
20250408,183100,354141030,3265,3265,3265,3265,0
|
||||
20250408,183000,354141030,3265,3265,3265,3265,0
|
||||
20250408,182900,354141030,3265,3265,3265,3265,0
|
||||
20250408,182800,354141030,3265,3265,3265,3265,0
|
||||
20250408,182700,354141030,3265,3265,3265,3265,0
|
||||
20250408,182600,354141030,3265,3265,3265,3265,0
|
||||
20250408,182500,354141030,3265,3265,3265,3265,0
|
||||
20250408,182400,354141030,3265,3265,3265,3265,0
|
||||
20250408,182300,354141030,3265,3265,3265,3265,0
|
||||
20250408,182200,354141030,3265,3265,3265,3265,0
|
||||
20250408,182100,354141030,3265,3265,3265,3265,0
|
||||
20250408,182000,354141030,3265,3265,3265,3265,0
|
||||
20250408,181900,354141030,3265,3265,3265,3265,0
|
||||
20250408,181800,354141030,3265,3265,3265,3265,0
|
||||
20250408,181700,354141030,3265,3265,3265,3265,0
|
||||
20250408,181600,354141030,3265,3265,3265,3265,0
|
||||
20250408,181500,354141030,3265,3265,3265,3265,0
|
||||
20250408,181400,354141030,3265,3265,3265,3265,0
|
||||
20250408,181300,354141030,3265,3265,3265,3265,0
|
||||
20250408,181200,354141030,3265,3265,3265,3265,0
|
||||
20250408,181100,354141030,3265,3265,3265,3265,173
|
||||
20250408,181000,354141030,3265,3265,3265,3265,0
|
||||
20250408,180900,354141030,3265,3265,3265,3265,0
|
||||
20250408,180800,354141030,3265,3265,3265,3265,0
|
||||
20250408,180700,354141030,3265,3265,3265,3265,0
|
||||
20250408,180600,354141030,3265,3265,3265,3265,0
|
||||
20250408,180500,354141030,3265,3265,3265,3265,0
|
||||
20250408,180400,354141030,3265,3265,3265,3265,0
|
||||
20250408,180300,354141030,3265,3265,3265,3265,0
|
||||
20250408,180200,354141030,3265,3265,3265,3265,0
|
||||
20250408,180100,354141030,3265,3265,3265,3265,0
|
||||
20250408,180000,354141030,3265,3265,3265,3265,0
|
||||
20250408,175900,354141030,3265,3265,3265,3265,0
|
||||
20250408,175800,354141030,3265,3265,3265,3265,0
|
||||
20250408,175700,354141030,3265,3265,3265,3265,0
|
||||
20250408,175600,354141030,3265,3265,3265,3265,0
|
||||
20250408,175500,354141030,3265,3265,3265,3265,0
|
||||
20250408,175400,354141030,3265,3265,3265,3265,0
|
||||
20250408,175300,354141030,3265,3265,3265,3265,0
|
||||
20250408,175200,354141030,3265,3265,3265,3265,0
|
||||
20250408,175100,354141030,3265,3265,3265,3265,0
|
||||
20250408,175000,354141030,3265,3265,3265,3265,0
|
||||
20250408,174900,354141030,3265,3265,3265,3265,0
|
||||
20250408,174800,354141030,3265,3265,3265,3265,0
|
||||
20250408,174700,354141030,3265,3265,3265,3265,0
|
||||
20250408,174600,354141030,3265,3265,3265,3265,0
|
||||
20250408,174500,354141030,3265,3265,3265,3265,0
|
||||
20250408,174400,354141030,3265,3265,3265,3265,0
|
||||
20250408,174300,354141030,3265,3265,3265,3265,0
|
||||
20250408,174200,354141030,3265,3265,3265,3265,0
|
||||
20250408,174100,354141030,3265,3265,3265,3265,173
|
||||
20250408,174000,354141030,3265,3265,3265,3265,0
|
||||
20250408,173900,354141030,3265,3265,3265,3265,0
|
||||
20250408,173800,354141030,3265,3265,3265,3265,0
|
||||
20250408,173700,354141030,3265,3265,3265,3265,0
|
||||
20250408,173600,354141030,3265,3265,3265,3265,0
|
||||
20250408,173500,354141030,3265,3265,3265,3265,0
|
||||
20250408,173400,354141030,3265,3265,3265,3265,0
|
||||
20250408,173300,354141030,3265,3265,3265,3265,0
|
||||
20250408,173200,354141030,3265,3265,3265,3265,0
|
||||
20250408,173100,354141030,3265,3265,3265,3265,0
|
||||
20250408,173000,354141030,3265,3265,3265,3265,0
|
||||
20250408,172900,354141030,3265,3265,3265,3265,0
|
||||
20250408,172800,354141030,3265,3265,3265,3265,0
|
||||
20250408,172700,354141030,3265,3265,3265,3265,0
|
||||
20250408,172600,354141030,3265,3265,3265,3265,0
|
||||
20250408,172500,354141030,3265,3265,3265,3265,0
|
||||
20250408,172400,354141030,3265,3265,3265,3265,0
|
||||
20250408,172300,354141030,3265,3265,3265,3265,0
|
||||
20250408,172200,354141030,3265,3265,3265,3265,0
|
||||
20250408,172100,354141030,3265,3265,3265,3265,0
|
||||
20250408,172000,354141030,3265,3265,3265,3265,0
|
||||
20250408,171900,354141030,3265,3265,3265,3265,0
|
||||
20250408,171800,354141030,3265,3265,3265,3265,0
|
||||
20250408,171700,354141030,3265,3265,3265,3265,0
|
||||
20250408,171600,354141030,3265,3265,3265,3265,0
|
||||
20250408,171500,354141030,3265,3265,3265,3265,0
|
||||
20250408,171400,354141030,3265,3265,3265,3265,0
|
||||
20250408,171300,354141030,3265,3265,3265,3265,0
|
||||
20250408,171200,354141030,3265,3265,3265,3265,0
|
||||
20250408,171100,354141030,3265,3265,3265,3265,173
|
||||
20250408,171000,354141030,3265,3265,3265,3265,0
|
||||
20250408,170900,354141030,3265,3265,3265,3265,0
|
||||
20250408,170800,354141030,3265,3265,3265,3265,0
|
||||
20250408,170700,354141030,3265,3265,3265,3265,0
|
||||
20250408,170600,354141030,3265,3265,3265,3265,0
|
||||
20250408,170500,354141030,3265,3265,3265,3265,0
|
||||
20250408,170400,354141030,3265,3265,3265,3265,0
|
||||
20250408,170300,354141030,3265,3265,3265,3265,0
|
||||
20250408,170200,354141030,3265,3265,3265,3265,0
|
||||
20250408,170100,354141030,3265,3265,3265,3265,0
|
||||
20250408,170000,354141030,3265,3265,3265,3265,0
|
||||
20250408,165900,354141030,3265,3265,3265,3265,0
|
||||
20250408,165800,354141030,3265,3265,3265,3265,0
|
||||
20250408,165700,354141030,3265,3265,3265,3265,0
|
||||
20250408,165600,354141030,3265,3265,3265,3265,0
|
||||
20250408,165500,354141030,3265,3265,3265,3265,0
|
||||
20250408,165400,354141030,3265,3265,3265,3265,0
|
||||
20250408,165300,354141030,3265,3265,3265,3265,0
|
||||
20250408,165200,354141030,3265,3265,3265,3265,0
|
||||
20250408,165100,354141030,3265,3265,3265,3265,0
|
||||
20250408,165000,354141030,3265,3265,3265,3265,0
|
||||
20250408,164900,354141030,3265,3265,3265,3265,0
|
||||
20250408,164800,354141030,3265,3265,3265,3265,0
|
||||
20250408,164700,354141030,3265,3265,3265,3265,0
|
||||
20250408,164600,354141030,3265,3265,3265,3265,0
|
||||
20250408,164500,354141030,3265,3265,3265,3265,0
|
||||
20250408,164400,354141030,3265,3265,3265,3265,0
|
||||
20250408,164300,354141030,3265,3265,3265,3265,0
|
||||
20250408,164200,354141030,3265,3265,3265,3265,0
|
||||
20250408,164100,354141030,3265,3265,3265,3265,173
|
||||
20250408,164000,354141030,3265,3265,3265,3265,0
|
||||
20250408,163900,354141030,3265,3265,3265,3265,0
|
||||
20250408,163800,354141030,3265,3265,3265,3265,0
|
||||
20250408,163700,354141030,3265,3265,3265,3265,0
|
||||
20250408,163600,354141030,3265,3265,3265,3265,0
|
||||
20250408,163500,354141030,3265,3265,3265,3265,0
|
||||
20250408,163400,354141030,3265,3265,3265,3265,0
|
||||
20250408,163300,354141030,3265,3265,3265,3265,0
|
||||
20250408,163200,354141030,3265,3265,3265,3265,0
|
||||
20250408,163100,354141030,3265,3265,3265,3265,0
|
||||
20250408,163000,354141030,3265,3265,3265,3265,0
|
||||
20250408,162900,354141030,3265,3265,3265,3265,0
|
||||
20250408,162800,354141030,3265,3265,3265,3265,0
|
||||
20250408,162700,354141030,3265,3265,3265,3265,0
|
||||
20250408,162600,354141030,3265,3265,3265,3265,0
|
||||
20250408,162500,354141030,3265,3265,3265,3265,0
|
||||
20250408,162400,354141030,3265,3265,3265,3265,0
|
||||
20250408,162300,354141030,3265,3265,3265,3265,0
|
||||
20250408,162200,354141030,3265,3265,3265,3265,0
|
||||
20250408,162100,354141030,3265,3265,3265,3265,0
|
||||
20250408,162000,354141030,3265,3265,3265,3265,0
|
||||
20250408,161900,354141030,3265,3265,3265,3265,0
|
||||
20250408,161800,354141030,3265,3265,3265,3265,0
|
||||
20250408,161700,354141030,3265,3265,3265,3265,0
|
||||
20250408,161600,354141030,3265,3265,3265,3265,0
|
||||
20250408,161500,354141030,3265,3265,3265,3265,0
|
||||
20250408,161400,354141030,3265,3265,3265,3265,0
|
||||
20250408,161300,354141030,3265,3265,3265,3265,0
|
||||
20250408,161200,354141030,3265,3265,3265,3265,0
|
||||
20250408,161100,354141030,3265,3265,3265,3265,173
|
||||
20250408,161000,354141030,3265,3265,3265,3265,0
|
||||
20250408,160900,354141030,3265,3265,3265,3265,0
|
||||
20250408,160800,354141030,3265,3265,3265,3265,0
|
||||
20250408,160700,354141030,3265,3265,3265,3265,0
|
||||
20250408,160600,354141030,3265,3265,3265,3265,0
|
||||
20250408,160500,354141030,3265,3265,3265,3265,0
|
||||
20250408,160400,354141030,3265,3265,3265,3265,0
|
||||
20250408,160300,354141030,3265,3265,3265,3265,0
|
||||
20250408,160200,354141030,3265,3265,3265,3265,0
|
||||
20250408,160100,354141030,3265,3265,3265,3265,0
|
||||
20250408,160000,354141030,3265,3265,3265,3265,0
|
||||
20250408,155900,354141030,3265,3265,3265,3265,0
|
||||
20250408,155800,354141030,3265,3265,3265,3265,0
|
||||
20250408,155700,354141030,3265,3265,3265,3265,0
|
||||
20250408,155600,354141030,3265,3265,3265,3265,0
|
||||
20250408,155500,354141030,3265,3265,3265,3265,0
|
||||
20250408,155400,354141030,3265,3265,3265,3265,0
|
||||
20250408,155300,354141030,3265,3265,3265,3265,0
|
||||
20250408,155200,354141030,3265,3265,3265,3265,0
|
||||
20250408,155100,354141030,3265,3265,3265,3265,0
|
||||
20250408,155000,354141030,3265,3265,3265,3265,0
|
||||
20250408,154900,354141030,3265,3265,3265,3265,0
|
||||
20250408,154800,354141030,3265,3265,3265,3265,0
|
||||
20250408,154700,354141030,3265,3265,3265,3265,0
|
||||
20250408,154600,354141030,3265,3265,3265,3265,0
|
||||
20250408,154500,354141030,3265,3265,3265,3265,0
|
||||
20250408,154400,354141030,3265,3265,3265,3265,0
|
||||
20250408,154300,354141030,3265,3265,3265,3265,0
|
||||
20250408,154200,354141030,3265,3265,3265,3265,0
|
||||
20250408,154100,354141030,3265,3265,3265,3265,173
|
||||
20250408,154000,354141030,3265,3265,3265,3265,0
|
||||
20250408,153900,354141030,3265,3265,3265,3265,0
|
||||
20250408,153800,354141030,3265,3265,3265,3265,0
|
||||
20250408,153700,354141030,3265,3265,3265,3265,0
|
||||
20250408,153600,354141030,3265,3265,3265,3265,0
|
||||
20250408,153500,354141030,3265,3265,3265,3265,0
|
||||
20250408,153400,354141030,3265,3265,3265,3265,0
|
||||
20250408,153300,354141030,3265,3265,3265,3265,0
|
||||
20250408,153200,354141030,3265,3265,3265,3265,0
|
||||
20250408,153100,354141030,3265,3265,3265,3265,0
|
||||
20250408,153000,354141030,3265,3265,3265,3265,173
|
||||
20250408,152900,353576185,3265,3265,3265,3265,0
|
||||
20250408,152800,353576185,3265,3265,3265,3265,0
|
||||
20250408,152700,353576185,3265,3265,3265,3265,0
|
||||
20250408,152600,353576185,3265,3265,3265,3265,0
|
||||
20250408,152500,353576185,3265,3265,3265,3265,0
|
||||
20250408,152400,353576185,3265,3265,3265,3265,0
|
||||
20250408,152300,353576185,3265,3265,3265,3265,0
|
||||
20250408,152200,353576185,3265,3265,3265,3265,0
|
||||
20250408,152100,353576185,3265,3265,3265,3265,0
|
||||
20250408,152000,353576185,3265,3265,3265,3265,0
|
||||
20250408,151900,353576185,3265,3275,3275,3265,69
|
||||
20250408,151800,353350750,3270,3270,3270,3270,73
|
||||
20250408,151700,353112040,3270,3270,3270,3270,0
|
||||
20250408,151600,353112040,3270,3270,3270,3270,0
|
||||
20250408,151500,353112040,3270,3270,3270,3270,31
|
||||
20250408,151400,353010670,3270,3270,3270,3270,37
|
||||
20250408,151300,352889680,3270,3265,3270,3265,46
|
||||
20250408,151200,352739470,3265,3275,3275,3260,2981
|
||||
20250408,151100,343003490,3275,3275,3275,3275,304
|
||||
20250408,151000,342007890,3275,3275,3275,3275,200
|
||||
20250408,150900,341352890,3280,3275,3280,3275,245
|
||||
20250408,150800,340550015,3275,3275,3275,3275,12
|
||||
20250408,150700,340510715,3275,3280,3280,3275,485
|
||||
20250408,150600,338921275,3270,3275,3275,3270,355
|
||||
20250408,150500,337760175,3275,3280,3280,3275,123
|
||||
20250408,150400,337357270,3280,3280,3280,3280,11
|
||||
20250408,150300,337321190,3280,3280,3280,3280,2
|
||||
20250408,150200,337314630,3280,3280,3280,3280,14
|
||||
20250408,150100,337268710,3280,3280,3280,3280,38
|
||||
20250408,150000,337144070,3280,3280,3280,3280,10
|
||||
20250408,145900,337111270,3280,3280,3280,3280,11
|
||||
20250408,145800,337075190,3280,3280,3280,3280,1
|
||||
20250408,145700,337071910,3280,3280,3280,3280,1
|
||||
20250408,145600,337068630,3275,3275,3275,3275,0
|
||||
20250408,145500,337068630,3275,3275,3275,3275,0
|
||||
20250408,145400,337068630,3275,3275,3275,3275,51
|
||||
20250408,145300,336901605,3285,3285,3285,3285,1
|
||||
20250408,145200,336898320,3280,3280,3280,3280,0
|
||||
20250408,145100,336898320,3280,3280,3280,3280,84
|
||||
20250408,145000,336622800,3285,3280,3285,3280,286
|
||||
20250408,144900,335684060,3280,3275,3285,3275,1166
|
||||
20250408,144800,331854670,3280,3280,3280,3280,0
|
||||
20250408,144700,331854670,3280,3285,3285,3260,1218
|
||||
20250408,144600,327874635,3285,3285,3285,3285,87
|
||||
20250408,144500,327588840,3285,3285,3285,3285,217
|
||||
20250408,144400,326875995,3285,3285,3285,3285,0
|
||||
20250408,144300,326875995,3285,3285,3285,3285,210
|
||||
20250408,144200,326186145,3290,3290,3290,3290,1
|
||||
20250408,144100,326182855,3290,3290,3290,3290,1
|
||||
20250408,144000,326179565,3290,3280,3290,3280,224
|
||||
20250408,143900,325443840,3250,3275,3275,3250,1146
|
||||
20250408,143800,321706025,3285,3280,3285,3280,2008
|
||||
20250408,143700,315119770,3280,3275,3280,3275,127
|
||||
20250408,143600,314703645,3280,3280,3280,3280,125
|
||||
20250408,143500,314293645,3285,3280,3285,3280,42
|
||||
20250408,143400,314155860,3285,3285,3285,3285,2978
|
||||
20250408,143300,304373130,3285,3285,3285,3285,4
|
||||
20250408,143200,304359990,3285,3285,3285,3285,37
|
||||
20250408,143100,304238445,3285,3285,3285,3285,4
|
||||
20250408,143000,304225305,3290,3290,3290,3290,0
|
||||
20250408,142900,304225305,3290,3290,3290,3290,5
|
||||
20250408,142800,304208855,3290,3290,3290,3290,0
|
||||
20250408,142700,304208855,3290,3285,3290,3280,226
|
||||
20250408,142600,303467220,3290,3290,3290,3290,0
|
||||
20250408,142500,303467220,3290,3290,3290,3290,0
|
||||
20250408,142400,303467220,3290,3290,3290,3290,0
|
||||
20250408,142300,303467220,3290,3290,3290,3290,0
|
||||
20250408,142200,303467220,3290,3290,3290,3290,1
|
||||
20250408,142100,303463930,3285,3285,3285,3285,0
|
||||
20250408,142000,303463930,3285,3285,3285,3285,315
|
||||
20250408,141900,302429155,3285,3285,3285,3285,0
|
||||
20250408,141800,302429155,3285,3285,3285,3285,310
|
||||
20250408,141700,301410805,3285,3280,3285,3280,145
|
||||
20250408,141600,300935200,3280,3280,3280,3280,149
|
||||
20250408,141500,300446480,3270,3280,3305,3255,2170
|
||||
20250408,141400,293338195,3280,3270,3285,3260,2368
|
||||
20250408,141300,285599755,3295,3280,3295,3255,3110
|
||||
20250408,141200,275392440,3285,3290,3290,3260,1047
|
||||
20250408,141100,271972655,3290,3290,3290,3265,1052
|
||||
20250408,141000,268521465,3295,3295,3295,3295,1024
|
||||
20250408,140900,265147385,3295,3295,3295,3295,1005
|
||||
20250408,140800,261835910,3290,3290,3290,3290,4
|
||||
20250408,140700,261822750,3295,3295,3295,3295,99
|
||||
20250408,140600,261496545,3295,3295,3295,3295,7
|
||||
20250408,140500,261473480,3295,3295,3295,3295,49
|
||||
20250408,140400,261312025,3295,3295,3295,3295,5
|
||||
20250408,140300,261295550,3300,3300,3300,3300,0
|
||||
20250408,140200,261295550,3300,3295,3300,3295,8008
|
||||
20250408,140100,234870505,3295,3295,3295,3295,873
|
||||
20250408,140000,231993970,3290,3290,3290,3290,4
|
||||
20250408,135900,231980810,3295,3295,3295,3295,1
|
||||
20250408,135800,231977515,3290,3290,3290,3290,4
|
||||
20250408,135700,231964355,3290,3290,3290,3290,3
|
||||
20250408,135600,231954485,3295,3295,3295,3295,2
|
||||
20250408,135500,231947895,3295,3295,3295,3295,0
|
||||
20250408,135400,231947895,3295,3295,3295,3295,10
|
||||
20250408,135300,231914945,3300,3300,3300,3300,0
|
||||
20250408,135200,231914945,3300,3300,3300,3300,27
|
||||
20250408,135100,231825845,3295,3295,3295,3295,5059
|
||||
20250408,135000,215156440,3295,3295,3295,3295,3
|
||||
20250408,134900,215146555,3295,3295,3295,3295,10
|
||||
20250408,134800,215113605,3295,3295,3295,3295,4
|
||||
20250408,134700,215100425,3290,3290,3290,3290,39
|
||||
20250408,134600,214972115,3290,3300,3300,3285,1490
|
||||
20250408,134500,210069885,3305,3305,3305,3305,87
|
||||
20250408,134400,209782350,3300,3300,3300,3300,105
|
||||
20250408,134300,209435850,3305,3300,3305,3300,130
|
||||
20250408,134200,209006775,3295,3295,3295,3295,992
|
||||
20250408,134100,205738135,3295,3295,3300,3295,51
|
||||
20250408,134000,205570040,3295,3295,3295,3295,37
|
||||
20250408,133900,205448125,3300,3300,3300,3300,0
|
||||
20250408,133800,205448125,3300,3300,3300,3300,0
|
||||
20250408,133700,205448125,3300,3295,3300,3295,113
|
||||
20250408,133600,205075780,3295,3295,3295,3295,0
|
||||
20250408,133500,205075780,3295,3295,3295,3295,0
|
||||
20250408,133400,205075780,3295,3295,3295,3295,31
|
||||
20250408,133300,204973635,3295,3295,3300,3295,44
|
||||
20250408,133200,204828640,3295,3295,3295,3295,905
|
||||
20250408,133100,201846665,3295,3295,3295,3295,0
|
||||
20250408,133000,201846665,3295,3300,3300,3295,1450
|
||||
20250408,132900,197065215,3305,3305,3305,3305,1
|
||||
20250408,132800,197061910,3305,3305,3305,3305,0
|
||||
20250408,132700,197061910,3305,3305,3305,3305,0
|
||||
20250408,132600,197061910,3305,3305,3305,3305,0
|
||||
20250408,132500,197061910,3305,3305,3305,3305,2242
|
||||
20250408,132400,189652100,3305,3305,3305,3305,0
|
||||
20250408,132300,189652100,3305,3300,3305,3300,10447
|
||||
20250408,132200,155174280,3300,3300,3300,3300,113
|
||||
20250408,132100,154801380,3305,3305,3305,3305,64
|
||||
20250408,132000,154589860,3305,3305,3305,3305,50
|
||||
20250408,131900,154424610,3305,3305,3305,3305,0
|
||||
20250408,131800,154424610,3305,3305,3305,3305,0
|
||||
20250408,131700,154424610,3305,3305,3305,3305,1512
|
||||
20250408,131600,149427450,3305,3305,3305,3305,59
|
||||
20250408,131500,149232455,3305,3305,3305,3305,18
|
||||
20250408,131400,149172965,3285,3285,3285,3285,0
|
||||
20250408,131300,149172965,3285,3310,3310,3285,725
|
||||
20250408,131200,146782165,3310,3310,3310,3310,0
|
||||
20250408,131100,146782165,3310,3310,3310,3310,0
|
||||
20250408,131000,146782165,3310,3310,3310,3310,0
|
||||
20250408,130900,146782165,3310,3315,3315,3310,300
|
||||
20250408,130800,145788950,3320,3320,3320,3320,3
|
||||
20250408,130700,145778990,3320,3315,3320,3315,2
|
||||
20250408,130600,145772355,3310,3310,3310,3310,0
|
||||
20250408,130500,145772355,3310,3310,3310,3310,0
|
||||
20250408,130400,145772355,3310,3320,3320,3310,519
|
||||
20250408,130300,144051865,3320,3315,3320,3315,2
|
||||
20250408,130200,144045230,3320,3315,3320,3315,13
|
||||
20250408,130100,144002130,3320,3320,3320,3315,268
|
||||
20250408,130000,143112395,3325,3325,3325,3325,0
|
||||
20250408,125900,143112395,3325,3325,3325,3325,10
|
||||
20250408,125800,143079145,3325,3330,3330,3320,1142
|
||||
20250408,125700,139277175,3335,3335,3335,3335,0
|
||||
20250408,125600,139277175,3335,3335,3335,3335,0
|
||||
20250408,125500,139277175,3335,3335,3335,3335,128
|
||||
20250408,125400,138850295,3330,3330,3330,3330,0
|
||||
20250408,125300,138850295,3330,3330,3330,3330,125
|
||||
20250408,125200,138434045,3330,3335,3335,3330,3
|
||||
20250408,125100,138424050,3330,3330,3330,3330,0
|
||||
20250408,125000,138424050,3330,3330,3330,3330,226
|
||||
20250408,124900,137671470,3330,3330,3330,3330,2324
|
||||
20250408,124800,129932550,3335,3335,3335,3335,0
|
||||
20250408,124700,129932550,3335,3335,3335,3335,2
|
||||
20250408,124600,129925880,3335,3335,3335,3335,102
|
||||
20250408,124500,129585710,3340,3340,3340,3340,23
|
||||
20250408,124400,129508890,3335,3340,3340,3335,191
|
||||
20250408,124300,128871755,3345,3345,3345,3345,0
|
||||
20250408,124200,128871755,3345,3345,3345,3345,2
|
||||
20250408,124100,128865065,3340,3345,3345,3340,3
|
||||
20250408,124000,128855035,3345,3345,3345,3345,11
|
||||
20250408,123900,128818240,3355,3355,3355,3355,1
|
||||
20250408,123800,128814885,3350,3350,3350,3350,893
|
||||
20250408,123700,125823335,3350,3340,3350,3340,6
|
||||
20250408,123600,125803285,3340,3350,3350,3340,203
|
||||
20250408,123500,125124865,3350,3350,3350,3350,0
|
||||
20250408,123400,125124865,3350,3350,3350,3350,0
|
||||
20250408,123300,125124865,3350,3350,3350,3350,13
|
||||
20250408,123200,125081315,3350,3350,3350,3350,1
|
||||
20250408,123100,125077965,3345,3345,3345,3345,0
|
||||
20250408,123000,125077965,3345,3345,3345,3345,16
|
||||
20250408,122900,125024445,3350,3350,3350,3350,12
|
||||
20250408,122800,124984245,3355,3355,3355,3355,0
|
||||
20250408,122700,124984245,3355,3355,3355,3355,11
|
||||
20250408,122600,124947340,3350,3355,3355,3350,18
|
||||
20250408,122500,124887000,3350,3350,3350,3350,0
|
||||
20250408,122400,124887000,3350,3350,3350,3350,69
|
||||
20250408,122300,124655850,3350,3350,3350,3350,0
|
||||
20250408,122200,124655850,3350,3350,3350,3350,914
|
||||
20250408,122100,121593950,3350,3350,3350,3350,54
|
||||
20250408,122000,121413050,3350,3350,3350,3350,16
|
||||
20250408,121900,121359450,3350,3350,3350,3350,125
|
||||
20250408,121800,120940700,3350,3350,3350,3350,0
|
||||
20250408,121700,120940700,3350,3350,3350,3350,0
|
||||
20250408,121600,120940700,3350,3350,3350,3350,2
|
||||
20250408,121500,120934000,3350,3350,3350,3345,128
|
||||
20250408,121400,120505745,3350,3350,3350,3350,100
|
||||
20250408,121300,120170745,3360,3360,3360,3360,1
|
||||
20250408,121200,120167385,3360,3360,3360,3360,11
|
||||
20250408,121100,120130425,3355,3355,3355,3355,0
|
||||
20250408,121000,120130425,3355,3355,3355,3355,0
|
||||
20250408,120900,120130425,3355,3355,3355,3355,45
|
||||
20250408,120800,119979450,3355,3355,3355,3355,25
|
||||
20250408,120700,119895575,3355,3355,3355,3355,0
|
||||
20250408,120600,119895575,3355,3355,3355,3355,0
|
||||
20250408,120500,119895575,3355,3360,3360,3355,729
|
||||
20250408,120400,117449585,3360,3360,3360,3360,80
|
||||
20250408,120300,117180785,3365,3365,3365,3365,54
|
||||
20250408,120200,116999075,3365,3365,3365,3365,1
|
||||
20250408,120100,116995710,3360,3360,3360,3360,0
|
||||
20250408,120000,116995710,3360,3360,3360,3360,0
|
||||
20250408,115900,116995710,3360,3360,3360,3360,82
|
||||
20250408,115800,116720190,3355,3355,3355,3355,5
|
||||
20250408,115700,116703415,3360,3360,3360,3360,500
|
||||
20250408,115600,115023415,3360,3360,3360,3360,0
|
||||
20250408,115500,115023415,3360,3360,3360,3360,10
|
||||
20250408,115400,114989815,3360,3360,3360,3360,0
|
||||
20250408,115300,114989815,3360,3360,3360,3360,0
|
||||
20250408,115200,114989815,3360,3360,3360,3360,0
|
||||
20250408,115100,114989815,3360,3360,3360,3360,0
|
||||
20250408,115000,114989815,3360,3365,3365,3355,1114
|
||||
20250408,114900,111246415,3370,3370,3370,3370,64
|
||||
20250408,114800,111030735,3365,3365,3365,3365,0
|
||||
20250408,114700,111030735,3365,3365,3365,3365,0
|
||||
20250408,114600,111030735,3365,3365,3365,3365,0
|
||||
20250408,114500,111030735,3365,3365,3365,3365,19
|
||||
20250408,114400,110966800,3365,3365,3365,3365,69
|
||||
20250408,114300,110734615,3365,3365,3365,3360,40
|
||||
20250408,114200,110600065,3365,3365,3365,3365,6
|
||||
20250408,114100,110579875,3365,3365,3365,3365,61
|
||||
20250408,114000,110374610,3370,3370,3370,3370,33
|
||||
20250408,113900,110263400,3375,3375,3375,3375,1
|
||||
20250408,113800,110260025,3370,3370,3370,3370,8
|
||||
20250408,113700,110233065,3375,3370,3375,3370,8
|
||||
20250408,113600,110206095,3370,3370,3370,3370,4
|
||||
20250408,113500,110192615,3370,3370,3370,3370,6
|
||||
20250408,113400,110172395,3370,3370,3370,3370,0
|
||||
20250408,113300,110172395,3370,3370,3370,3370,0
|
||||
20250408,113200,110172395,3370,3375,3375,3370,26
|
||||
20250408,113100,110084770,3370,3370,3370,3370,28
|
||||
20250408,113000,109990410,3370,3370,3370,3370,0
|
||||
20250408,112900,109990410,3370,3370,3370,3370,0
|
||||
20250408,112800,109990410,3370,3385,3385,3370,69
|
||||
20250408,112700,109757575,3385,3385,3385,3385,53
|
||||
20250408,112600,109578170,3380,3375,3380,3375,992
|
||||
20250408,112500,106229660,3395,3395,3395,3395,0
|
||||
20250408,112400,106229660,3395,3395,3395,3395,0
|
||||
20250408,112300,106229660,3395,3395,3395,3395,0
|
||||
20250408,112200,106229660,3395,3395,3395,3395,1
|
||||
20250408,112100,106226265,3395,3395,3395,3395,29
|
||||
20250408,112000,106127810,3395,3395,3395,3395,200
|
||||
20250408,111900,105448810,3400,3400,3400,3400,0
|
||||
20250408,111800,105448810,3400,3400,3400,3400,12
|
||||
20250408,111700,105408010,3400,3400,3400,3400,0
|
||||
20250408,111600,105408010,3400,3390,3400,3370,810
|
||||
20250408,111500,102663425,3400,3400,3400,3400,68
|
||||
20250408,111400,102432225,3400,3400,3400,3400,0
|
||||
20250408,111300,102432225,3400,3405,3405,3400,191
|
||||
20250408,111200,101782375,3405,3395,3405,3395,322
|
||||
20250408,111100,100687570,3395,3395,3395,3395,1
|
||||
20250408,111000,100684175,3395,3395,3395,3395,7
|
||||
20250408,110900,100660410,3395,3395,3395,3395,12
|
||||
20250408,110800,100619670,3395,3395,3395,3395,34
|
||||
20250408,110700,100504240,3395,3400,3400,3395,93
|
||||
20250408,110600,100188500,3400,3400,3400,3400,0
|
||||
20250408,110500,100188500,3400,3400,3400,3400,0
|
||||
20250408,110400,100188500,3400,3400,3400,3400,2
|
||||
20250408,110300,100181700,3405,3405,3405,3405,0
|
||||
20250408,110200,100181700,3405,3395,3405,3395,760
|
||||
20250408,110100,97597345,3395,3390,3395,3385,807
|
||||
20250408,110000,94858880,3390,3390,3390,3390,20
|
||||
20250408,105900,94791080,3390,3390,3390,3390,1
|
||||
20250408,105800,94787690,3390,3385,3390,3385,304
|
||||
20250408,105700,93758420,3385,3385,3385,3385,0
|
||||
20250408,105600,93758420,3385,3385,3385,3385,8
|
||||
20250408,105500,93731340,3385,3380,3385,3380,41
|
||||
20250408,105400,93592610,3380,3375,3380,3375,423
|
||||
20250408,105300,92164770,3375,3375,3375,3375,95
|
||||
20250408,105200,91844145,3375,3375,3375,3375,14
|
||||
20250408,105100,91796895,3370,3370,3370,3370,34
|
||||
20250408,105000,91682315,3375,3375,3375,3375,0
|
||||
20250408,104900,91682315,3375,3375,3375,3375,1
|
||||
20250408,104800,91678940,3370,3370,3370,3370,74
|
||||
20250408,104700,91429560,3370,3370,3370,3370,34
|
||||
20250408,104600,91314980,3365,3365,3365,3365,32
|
||||
20250408,104500,91207300,3365,3365,3365,3365,13
|
||||
20250408,104400,91163555,3370,3370,3370,3370,0
|
||||
20250408,104300,91163555,3370,3370,3370,3370,0
|
||||
20250408,104200,91163555,3370,3370,3370,3370,0
|
||||
20250408,104100,91163555,3370,3370,3370,3370,25
|
||||
20250408,104000,91079305,3370,3370,3370,3370,0
|
||||
20250408,103900,91079305,3370,3370,3370,3370,0
|
||||
20250408,103800,91079305,3370,3370,3370,3370,0
|
||||
20250408,103700,91079305,3370,3370,3370,3370,9
|
||||
20250408,103600,91048975,3375,3375,3375,3375,0
|
||||
20250408,103500,91048975,3375,3375,3375,3375,1
|
||||
20250408,103400,91045600,3370,3370,3370,3370,0
|
||||
20250408,103300,91045600,3370,3370,3370,3370,0
|
||||
20250408,103200,91045600,3370,3370,3370,3370,0
|
||||
20250408,103100,91045600,3370,3370,3370,3370,9
|
||||
20250408,103000,91015270,3375,3375,3375,3375,1
|
||||
20250408,102900,91011895,3360,3380,3380,3355,979
|
||||
20250408,102800,87726960,3375,3375,3375,3375,16
|
||||
20250408,102700,87672960,3375,3375,3375,3375,252
|
||||
20250408,102600,86822460,3370,3370,3370,3370,258
|
||||
20250408,102500,85953000,3370,3370,3370,3370,0
|
||||
20250408,102400,85953000,3370,3370,3370,3370,76
|
||||
20250408,102300,85696880,3370,3355,3370,3355,12
|
||||
20250408,102200,85656590,3355,3355,3355,3355,46
|
||||
20250408,102100,85502260,3375,3375,3375,3375,0
|
||||
20250408,102000,85502260,3375,3375,3375,3375,5
|
||||
20250408,101900,85485385,3360,3360,3360,3360,0
|
||||
20250408,101800,85485385,3360,3345,3360,3345,664
|
||||
20250408,101700,83258285,3345,3345,3345,3345,22
|
||||
20250408,101600,83184695,3350,3350,3350,3350,0
|
||||
20250408,101500,83184695,3350,3350,3350,3350,1
|
||||
20250408,101400,83181345,3350,3350,3350,3350,2
|
||||
20250408,101300,83174645,3350,3350,3350,3350,100
|
||||
20250408,101200,82839645,3350,3350,3350,3350,2
|
||||
20250408,101100,82832945,3350,3350,3350,3350,5
|
||||
20250408,101000,82816195,3345,3345,3345,3345,0
|
||||
20250408,100900,82816195,3345,3335,3345,3335,156
|
||||
20250408,100800,82295665,3335,3335,3335,3330,333
|
||||
20250408,100700,81185235,3335,3335,3335,3315,3145
|
||||
20250408,100600,70744295,3335,3335,3335,3335,17
|
||||
20250408,100500,70687600,3340,3335,3340,3335,22
|
||||
20250408,100400,70614215,3335,3335,3335,3335,10
|
||||
20250408,100300,70580865,3330,3330,3330,3320,61
|
||||
20250408,100200,70377875,3330,3330,3330,3330,3
|
||||
20250408,100100,70367885,3325,3325,3325,3320,209
|
||||
20250408,100000,69673055,3325,3325,3325,3325,323
|
||||
20250408,095900,68599080,3325,3340,3340,3325,520
|
||||
20250408,095800,66867700,3340,3345,3350,3340,885
|
||||
20250408,095700,63910600,3345,3350,3350,3345,598
|
||||
20250408,095600,61907355,3355,3355,3355,3355,2
|
||||
20250408,095500,61900645,3365,3365,3365,3365,0
|
||||
20250408,095400,61900645,3365,3365,3365,3365,0
|
||||
20250408,095300,61900645,3365,3365,3365,3365,0
|
||||
20250408,095200,61900645,3365,3365,3365,3365,32
|
||||
20250408,095100,61792965,3360,3360,3360,3360,77
|
||||
20250408,095000,61534245,3360,3360,3360,3360,40
|
||||
20250408,094900,61399845,3360,3355,3360,3355,1371
|
||||
20250408,094800,56800135,3355,3355,3355,3355,20
|
||||
20250408,094700,56733035,3360,3355,3360,3355,86
|
||||
20250408,094600,56444500,3360,3355,3360,3355,70
|
||||
20250408,094500,56209450,3355,3365,3365,3355,560
|
||||
20250408,094400,54327955,3360,3365,3365,3360,614
|
||||
20250408,094300,52262070,3365,3375,3375,3365,2223
|
||||
20250408,094200,44774695,3410,3370,3415,3370,745
|
||||
20250408,094100,42241390,3365,3365,3365,3365,36
|
||||
20250408,094000,42120250,3365,3370,3370,3365,73
|
||||
20250408,093900,41874580,3380,3380,3380,3380,3
|
||||
20250408,093800,41864440,3370,3385,3385,3370,3
|
||||
20250408,093700,41854315,3385,3385,3385,3385,4
|
||||
20250408,093600,41840775,3390,3390,3390,3370,190
|
||||
20250408,093500,41197075,3390,3390,3390,3370,22
|
||||
20250408,093400,41122795,3385,3385,3385,3385,573
|
||||
20250408,093300,39183190,3380,3380,3385,3380,174
|
||||
20250408,093200,38595055,3380,3380,3380,3380,4
|
||||
20250408,093100,38581535,3380,3380,3380,3365,18
|
||||
20250408,093000,38520740,3380,3380,3380,3380,2
|
||||
20250408,092900,38513980,3380,3375,3380,3375,4
|
||||
20250408,092800,38500475,3375,3375,3375,3375,6
|
||||
20250408,092700,38480225,3380,3380,3380,3380,0
|
||||
20250408,092600,38480225,3380,3380,3380,3380,166
|
||||
20250408,092500,37919145,3380,3380,3380,3380,2
|
||||
20250408,092400,37912385,3360,3365,3365,3360,327
|
||||
20250408,092300,36812505,3380,3370,3380,3370,310
|
||||
20250408,092200,35764805,3390,3390,3390,3390,0
|
||||
20250408,092100,35764805,3390,3390,3390,3390,10
|
||||
20250408,092000,35730905,3390,3390,3390,3390,225
|
||||
20250408,091900,34968155,3390,3390,3395,3390,137
|
||||
20250408,091800,34503540,3390,3390,3395,3390,501
|
||||
20250408,091700,32804685,3390,3390,3390,3390,174
|
||||
20250408,091600,32214825,3355,3355,3355,3355,103
|
||||
20250408,091500,31869260,3355,3360,3360,3355,310
|
||||
20250408,091400,30828645,3380,3380,3380,3380,261
|
||||
20250408,091300,29946465,3355,3360,3360,3355,100
|
||||
20250408,091200,29610765,3370,3385,3410,3360,1391
|
||||
20250408,091100,24911110,3385,3375,3385,3375,268
|
||||
20250408,091000,24005880,3380,3380,3380,3380,30
|
||||
20250408,090900,23904480,3385,3380,3385,3380,515
|
||||
20250408,090800,22163730,3385,3360,3385,3360,79
|
||||
20250408,090700,21898140,3390,3365,3390,3365,101
|
||||
20250408,090600,21558250,3365,3370,3370,3340,377
|
||||
20250408,090500,20296970,3355,3325,3355,3325,631
|
||||
20250408,090400,18194965,3330,3340,3340,3315,1845
|
||||
20250408,090300,12067560,3355,3355,3355,3355,1842
|
||||
20250408,090200,5887650,3365,3380,3380,3365,97
|
||||
20250408,090100,5561005,3415,3390,3415,3370,772
|
||||
20250408,090000,2948195,3415,3390,3415,3390,869
|
||||
|
Reference in New Issue
Block a user