Update 2025-04-08 2740 candle_min
This commit is contained in:
586
014580/min/candle-20250408.csv
Normal file
586
014580/min/candle-20250408.csv
Normal file
@@ -0,0 +1,586 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,184300,744730230,4100,4100,4100,4100,0
|
||||
20250408,184200,744730230,4100,4100,4100,4100,0
|
||||
20250408,184100,744730230,4100,4100,4100,4100,0
|
||||
20250408,184000,744730230,4100,4100,4100,4100,0
|
||||
20250408,183900,744730230,4100,4100,4100,4100,0
|
||||
20250408,183800,744730230,4100,4100,4100,4100,0
|
||||
20250408,183700,744730230,4100,4100,4100,4100,0
|
||||
20250408,183600,744730230,4100,4100,4100,4100,0
|
||||
20250408,183500,744730230,4100,4100,4100,4100,0
|
||||
20250408,183400,744730230,4100,4100,4100,4100,0
|
||||
20250408,183300,744730230,4100,4100,4100,4100,0
|
||||
20250408,183200,744730230,4100,4100,4100,4100,0
|
||||
20250408,183100,744730230,4100,4100,4100,4100,0
|
||||
20250408,183000,744730230,4100,4100,4100,4100,0
|
||||
20250408,182900,744730230,4100,4100,4100,4100,0
|
||||
20250408,182800,744730230,4100,4100,4100,4100,0
|
||||
20250408,182700,744730230,4100,4100,4100,4100,0
|
||||
20250408,182600,744730230,4100,4100,4100,4100,0
|
||||
20250408,182500,744730230,4100,4100,4100,4100,0
|
||||
20250408,182400,744730230,4100,4100,4100,4100,0
|
||||
20250408,182300,744730230,4100,4100,4100,4100,0
|
||||
20250408,182200,744730230,4100,4100,4100,4100,0
|
||||
20250408,182100,744730230,4100,4100,4100,4100,0
|
||||
20250408,182000,744730230,4100,4100,4100,4100,0
|
||||
20250408,181900,744730230,4100,4100,4100,4100,0
|
||||
20250408,181800,744730230,4100,4100,4100,4100,0
|
||||
20250408,181700,744730230,4100,4100,4100,4100,0
|
||||
20250408,181600,744730230,4100,4100,4100,4100,0
|
||||
20250408,181500,744730230,4100,4100,4100,4100,0
|
||||
20250408,181400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,181300,744730230,4100,4100,4100,4100,0
|
||||
20250408,181200,744730230,4100,4100,4100,4100,0
|
||||
20250408,181100,744730230,4100,4100,4100,4100,0
|
||||
20250408,181000,744730230,4100,4100,4100,4100,0
|
||||
20250408,180900,744730230,4100,4100,4100,4100,0
|
||||
20250408,180800,744730230,4100,4100,4100,4100,0
|
||||
20250408,180700,744730230,4100,4100,4100,4100,0
|
||||
20250408,180600,744730230,4100,4100,4100,4100,0
|
||||
20250408,180500,744730230,4100,4100,4100,4100,0
|
||||
20250408,180400,744730230,4100,4100,4100,4100,0
|
||||
20250408,180300,744730230,4100,4100,4100,4100,0
|
||||
20250408,180200,744730230,4100,4100,4100,4100,0
|
||||
20250408,180100,744730230,4100,4100,4100,4100,0
|
||||
20250408,180000,744730230,4100,4100,4100,4100,0
|
||||
20250408,175900,744730230,4100,4100,4100,4100,0
|
||||
20250408,175800,744730230,4100,4100,4100,4100,0
|
||||
20250408,175700,744730230,4100,4100,4100,4100,0
|
||||
20250408,175600,744730230,4100,4100,4100,4100,0
|
||||
20250408,175500,744730230,4100,4100,4100,4100,0
|
||||
20250408,175400,744730230,4100,4100,4100,4100,0
|
||||
20250408,175300,744730230,4100,4100,4100,4100,0
|
||||
20250408,175200,744730230,4100,4100,4100,4100,0
|
||||
20250408,175100,744730230,4100,4100,4100,4100,0
|
||||
20250408,175000,744730230,4100,4100,4100,4100,0
|
||||
20250408,174900,744730230,4100,4100,4100,4100,0
|
||||
20250408,174800,744730230,4100,4100,4100,4100,0
|
||||
20250408,174700,744730230,4100,4100,4100,4100,0
|
||||
20250408,174600,744730230,4100,4100,4100,4100,0
|
||||
20250408,174500,744730230,4100,4100,4100,4100,0
|
||||
20250408,174400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,174300,744730230,4100,4100,4100,4100,0
|
||||
20250408,174200,744730230,4100,4100,4100,4100,0
|
||||
20250408,174100,744730230,4100,4100,4100,4100,0
|
||||
20250408,174000,744730230,4100,4100,4100,4100,0
|
||||
20250408,173900,744730230,4100,4100,4100,4100,0
|
||||
20250408,173800,744730230,4100,4100,4100,4100,0
|
||||
20250408,173700,744730230,4100,4100,4100,4100,0
|
||||
20250408,173600,744730230,4100,4100,4100,4100,0
|
||||
20250408,173500,744730230,4100,4100,4100,4100,0
|
||||
20250408,173400,744730230,4100,4100,4100,4100,0
|
||||
20250408,173300,744730230,4100,4100,4100,4100,0
|
||||
20250408,173200,744730230,4100,4100,4100,4100,0
|
||||
20250408,173100,744730230,4100,4100,4100,4100,0
|
||||
20250408,173000,744730230,4100,4100,4100,4100,0
|
||||
20250408,172900,744730230,4100,4100,4100,4100,0
|
||||
20250408,172800,744730230,4100,4100,4100,4100,0
|
||||
20250408,172700,744730230,4100,4100,4100,4100,0
|
||||
20250408,172600,744730230,4100,4100,4100,4100,0
|
||||
20250408,172500,744730230,4100,4100,4100,4100,0
|
||||
20250408,172400,744730230,4100,4100,4100,4100,0
|
||||
20250408,172300,744730230,4100,4100,4100,4100,0
|
||||
20250408,172200,744730230,4100,4100,4100,4100,0
|
||||
20250408,172100,744730230,4100,4100,4100,4100,0
|
||||
20250408,172000,744730230,4100,4100,4100,4100,0
|
||||
20250408,171900,744730230,4100,4100,4100,4100,0
|
||||
20250408,171800,744730230,4100,4100,4100,4100,0
|
||||
20250408,171700,744730230,4100,4100,4100,4100,0
|
||||
20250408,171600,744730230,4100,4100,4100,4100,0
|
||||
20250408,171500,744730230,4100,4100,4100,4100,0
|
||||
20250408,171400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,171300,744730230,4100,4100,4100,4100,0
|
||||
20250408,171200,744730230,4100,4100,4100,4100,0
|
||||
20250408,171100,744730230,4100,4100,4100,4100,0
|
||||
20250408,171000,744730230,4100,4100,4100,4100,0
|
||||
20250408,170900,744730230,4100,4100,4100,4100,0
|
||||
20250408,170800,744730230,4100,4100,4100,4100,0
|
||||
20250408,170700,744730230,4100,4100,4100,4100,0
|
||||
20250408,170600,744730230,4100,4100,4100,4100,0
|
||||
20250408,170500,744730230,4100,4100,4100,4100,0
|
||||
20250408,170400,744730230,4100,4100,4100,4100,0
|
||||
20250408,170300,744730230,4100,4100,4100,4100,0
|
||||
20250408,170200,744730230,4100,4100,4100,4100,0
|
||||
20250408,170100,744730230,4100,4100,4100,4100,0
|
||||
20250408,170000,744730230,4100,4100,4100,4100,0
|
||||
20250408,165900,744730230,4100,4100,4100,4100,0
|
||||
20250408,165800,744730230,4100,4100,4100,4100,0
|
||||
20250408,165700,744730230,4100,4100,4100,4100,0
|
||||
20250408,165600,744730230,4100,4100,4100,4100,0
|
||||
20250408,165500,744730230,4100,4100,4100,4100,0
|
||||
20250408,165400,744730230,4100,4100,4100,4100,0
|
||||
20250408,165300,744730230,4100,4100,4100,4100,0
|
||||
20250408,165200,744730230,4100,4100,4100,4100,0
|
||||
20250408,165100,744730230,4100,4100,4100,4100,0
|
||||
20250408,165000,744730230,4100,4100,4100,4100,0
|
||||
20250408,164900,744730230,4100,4100,4100,4100,0
|
||||
20250408,164800,744730230,4100,4100,4100,4100,0
|
||||
20250408,164700,744730230,4100,4100,4100,4100,0
|
||||
20250408,164600,744730230,4100,4100,4100,4100,0
|
||||
20250408,164500,744730230,4100,4100,4100,4100,0
|
||||
20250408,164400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,164300,744730230,4100,4100,4100,4100,0
|
||||
20250408,164200,744730230,4100,4100,4100,4100,0
|
||||
20250408,164100,744730230,4100,4100,4100,4100,0
|
||||
20250408,164000,744730230,4100,4100,4100,4100,0
|
||||
20250408,163900,744730230,4100,4100,4100,4100,0
|
||||
20250408,163800,744730230,4100,4100,4100,4100,0
|
||||
20250408,163700,744730230,4100,4100,4100,4100,0
|
||||
20250408,163600,744730230,4100,4100,4100,4100,0
|
||||
20250408,163500,744730230,4100,4100,4100,4100,0
|
||||
20250408,163400,744730230,4100,4100,4100,4100,0
|
||||
20250408,163300,744730230,4100,4100,4100,4100,0
|
||||
20250408,163200,744730230,4100,4100,4100,4100,0
|
||||
20250408,163100,744730230,4100,4100,4100,4100,0
|
||||
20250408,163000,744730230,4100,4100,4100,4100,0
|
||||
20250408,162900,744730230,4100,4100,4100,4100,0
|
||||
20250408,162800,744730230,4100,4100,4100,4100,0
|
||||
20250408,162700,744730230,4100,4100,4100,4100,0
|
||||
20250408,162600,744730230,4100,4100,4100,4100,0
|
||||
20250408,162500,744730230,4100,4100,4100,4100,0
|
||||
20250408,162400,744730230,4100,4100,4100,4100,0
|
||||
20250408,162300,744730230,4100,4100,4100,4100,0
|
||||
20250408,162200,744730230,4100,4100,4100,4100,0
|
||||
20250408,162100,744730230,4100,4100,4100,4100,0
|
||||
20250408,162000,744730230,4100,4100,4100,4100,0
|
||||
20250408,161900,744730230,4100,4100,4100,4100,0
|
||||
20250408,161800,744730230,4100,4100,4100,4100,0
|
||||
20250408,161700,744730230,4100,4100,4100,4100,0
|
||||
20250408,161600,744730230,4100,4100,4100,4100,0
|
||||
20250408,161500,744730230,4100,4100,4100,4100,0
|
||||
20250408,161400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,161300,744730230,4100,4100,4100,4100,0
|
||||
20250408,161200,744730230,4100,4100,4100,4100,0
|
||||
20250408,161100,744730230,4100,4100,4100,4100,0
|
||||
20250408,161000,744730230,4100,4100,4100,4100,0
|
||||
20250408,160900,744730230,4100,4100,4100,4100,0
|
||||
20250408,160800,744730230,4100,4100,4100,4100,0
|
||||
20250408,160700,744730230,4100,4100,4100,4100,0
|
||||
20250408,160600,744730230,4100,4100,4100,4100,0
|
||||
20250408,160500,744730230,4100,4100,4100,4100,0
|
||||
20250408,160400,744730230,4100,4100,4100,4100,0
|
||||
20250408,160300,744730230,4100,4100,4100,4100,0
|
||||
20250408,160200,744730230,4100,4100,4100,4100,0
|
||||
20250408,160100,744730230,4100,4100,4100,4100,0
|
||||
20250408,160000,744730230,4100,4100,4100,4100,0
|
||||
20250408,155900,744730230,4100,4100,4100,4100,0
|
||||
20250408,155800,744730230,4100,4100,4100,4100,0
|
||||
20250408,155700,744730230,4100,4100,4100,4100,0
|
||||
20250408,155600,744730230,4100,4100,4100,4100,0
|
||||
20250408,155500,744730230,4100,4100,4100,4100,0
|
||||
20250408,155400,744730230,4100,4100,4100,4100,0
|
||||
20250408,155300,744730230,4100,4100,4100,4100,0
|
||||
20250408,155200,744730230,4100,4100,4100,4100,0
|
||||
20250408,155100,744730230,4100,4100,4100,4100,0
|
||||
20250408,155000,744730230,4100,4100,4100,4100,0
|
||||
20250408,154900,744730230,4100,4100,4100,4100,0
|
||||
20250408,154800,744730230,4100,4100,4100,4100,0
|
||||
20250408,154700,744730230,4100,4100,4100,4100,0
|
||||
20250408,154600,744730230,4100,4100,4100,4100,0
|
||||
20250408,154500,744730230,4100,4100,4100,4100,0
|
||||
20250408,154400,744730230,4100,4100,4100,4100,4032
|
||||
20250408,154300,744730230,4100,4100,4100,4100,0
|
||||
20250408,154200,744730230,4100,4100,4100,4100,0
|
||||
20250408,154100,744730230,4100,4100,4100,4100,0
|
||||
20250408,154000,744730230,4100,4100,4100,4100,0
|
||||
20250408,153900,744730230,4100,4100,4100,4100,0
|
||||
20250408,153800,744730230,4100,4100,4100,4100,0
|
||||
20250408,153700,744730230,4100,4100,4100,4100,0
|
||||
20250408,153600,744730230,4100,4100,4100,4100,0
|
||||
20250408,153500,744730230,4100,4100,4100,4100,0
|
||||
20250408,153400,744730230,4100,4100,4100,4100,0
|
||||
20250408,153300,744730230,4100,4100,4100,4100,0
|
||||
20250408,153200,744730230,4100,4100,4100,4100,0
|
||||
20250408,153100,744730230,4100,4100,4100,4100,0
|
||||
20250408,153000,744730230,4100,4100,4100,4100,4032
|
||||
20250408,152900,728199030,4100,4100,4100,4100,0
|
||||
20250408,152800,728199030,4100,4100,4100,4100,0
|
||||
20250408,152700,728199030,4100,4100,4100,4100,0
|
||||
20250408,152600,728199030,4100,4100,4100,4100,0
|
||||
20250408,152500,728199030,4100,4100,4100,4100,0
|
||||
20250408,152400,728199030,4100,4100,4100,4100,0
|
||||
20250408,152300,728199030,4100,4100,4100,4100,0
|
||||
20250408,152200,728199030,4100,4100,4100,4100,0
|
||||
20250408,152100,728199030,4100,4100,4100,4100,0
|
||||
20250408,152000,728199030,4100,4100,4100,4100,0
|
||||
20250408,151900,728199030,4100,4125,4125,4100,49
|
||||
20250408,151800,727996930,4125,4110,4125,4105,291
|
||||
20250408,151700,726801855,4125,4125,4125,4125,3
|
||||
20250408,151600,726789480,4125,4100,4125,4100,291
|
||||
20250408,151500,725593630,4125,4100,4125,4095,198
|
||||
20250408,151400,724782290,4100,4120,4120,4100,1000
|
||||
20250408,151300,720681430,4130,4130,4130,4120,502
|
||||
20250408,151200,718613095,4130,4130,4145,4125,150
|
||||
20250408,151100,717993760,4125,4140,4140,4125,1219
|
||||
20250408,151000,712947115,4140,4130,4140,4120,584
|
||||
20250408,150900,710539470,4120,4120,4120,4120,218
|
||||
20250408,150800,709641310,4120,4115,4120,4100,44
|
||||
20250408,150700,709460590,4100,4105,4105,4100,1270
|
||||
20250408,150600,704247265,4120,4120,4120,4120,1
|
||||
20250408,150500,704243145,4125,4120,4125,4120,107
|
||||
20250408,150400,703802175,4125,4115,4125,4115,240
|
||||
20250408,150300,702814555,4120,4125,4125,4120,31
|
||||
20250408,150200,702686830,4120,4120,4120,4115,320
|
||||
20250408,150100,701368680,4100,4100,4100,4100,0
|
||||
20250408,150000,701368680,4100,4100,4100,4100,26
|
||||
20250408,145900,701262080,4100,4120,4120,4100,2
|
||||
20250408,145800,701253860,4130,4120,4130,4120,397
|
||||
20250408,145700,699618045,4120,4105,4125,4100,458
|
||||
20250408,145600,697734395,4125,4120,4125,4120,6
|
||||
20250408,145500,697709670,4110,4125,4125,4110,334
|
||||
20250408,145400,696336910,4115,4125,4125,4115,7
|
||||
20250408,145300,696308045,4125,4125,4125,4125,18
|
||||
20250408,145200,696233795,4120,4110,4120,4110,6
|
||||
20250408,145100,696209125,4125,4115,4125,4115,14
|
||||
20250408,145000,696151435,4115,4115,4115,4115,1
|
||||
20250408,144900,696147320,4120,4120,4120,4120,0
|
||||
20250408,144800,696147320,4120,4120,4120,4120,1
|
||||
20250408,144700,696143200,4125,4125,4125,4125,2
|
||||
20250408,144600,696134950,4125,4125,4125,4125,195
|
||||
20250408,144500,695330575,4125,4125,4125,4125,0
|
||||
20250408,144400,695330575,4125,4125,4125,4125,3
|
||||
20250408,144300,695318200,4125,4125,4125,4120,22
|
||||
20250408,144200,695227480,4125,4125,4125,4125,5
|
||||
20250408,144100,695206855,4125,4125,4125,4125,1
|
||||
20250408,144000,695202730,4125,4100,4125,4100,6
|
||||
20250408,143900,695178105,4110,4115,4115,4100,1185
|
||||
20250408,143800,690309750,4115,4115,4115,4115,128
|
||||
20250408,143700,689783030,4110,4115,4115,4110,93
|
||||
20250408,143600,689400620,4115,4115,4115,4110,534
|
||||
20250408,143500,687204550,4115,4100,4115,4100,688
|
||||
20250408,143400,684379880,4100,4120,4120,4095,6683
|
||||
20250408,143300,656998020,4120,4120,4120,4120,401
|
||||
20250408,143200,655345900,4095,4115,4115,4095,36
|
||||
20250408,143100,655198200,4115,4110,4115,4105,629
|
||||
20250408,143000,652610040,4110,4110,4110,4110,488
|
||||
20250408,142900,650604360,4090,4120,4120,4090,633
|
||||
20250408,142800,648013485,4115,4115,4115,4115,0
|
||||
20250408,142700,648013485,4115,4115,4115,4115,10
|
||||
20250408,142600,647972335,4120,4120,4120,4120,1
|
||||
20250408,142500,647968215,4120,4120,4120,4120,3
|
||||
20250408,142400,647955855,4115,4115,4115,4115,0
|
||||
20250408,142300,647955855,4115,4110,4115,4110,304
|
||||
20250408,142200,646704920,4100,4115,4115,4100,1201
|
||||
20250408,142100,641780805,4115,4115,4115,4115,0
|
||||
20250408,142000,641780805,4115,4115,4115,4115,0
|
||||
20250408,141900,641780805,4115,4105,4115,4105,72
|
||||
20250408,141800,641484915,4110,4110,4110,4110,1
|
||||
20250408,141700,641480805,4100,4100,4100,4100,0
|
||||
20250408,141600,641480805,4100,4100,4100,4100,10
|
||||
20250408,141500,641439805,4100,4100,4100,4100,0
|
||||
20250408,141400,641439805,4100,4100,4100,4100,250
|
||||
20250408,141300,640414805,4100,4100,4100,4100,0
|
||||
20250408,141200,640414805,4100,4120,4120,4100,6
|
||||
20250408,141100,640390165,4115,4115,4115,4115,250
|
||||
20250408,141000,639361415,4100,4100,4100,4100,0
|
||||
20250408,140900,639361415,4100,4110,4110,4100,155
|
||||
20250408,140800,638724615,4110,4110,4110,4110,99
|
||||
20250408,140700,638317725,4100,4115,4115,4100,104
|
||||
20250408,140600,637891000,4110,4110,4110,4110,199
|
||||
20250408,140500,637073110,4110,4120,4120,4110,555
|
||||
20250408,140400,634792050,4125,4125,4125,4125,6
|
||||
20250408,140300,634767300,4110,4110,4110,4110,0
|
||||
20250408,140200,634767300,4110,4110,4110,4110,0
|
||||
20250408,140100,634767300,4110,4120,4125,4110,200
|
||||
20250408,140000,633942675,4100,4100,4100,4100,0
|
||||
20250408,135900,633942675,4100,4120,4120,4100,4
|
||||
20250408,135800,633926235,4095,4105,4105,4095,210
|
||||
20250408,135700,633064795,4125,4125,4125,4125,0
|
||||
20250408,135600,633064795,4125,4125,4125,4125,3
|
||||
20250408,135500,633052420,4095,4095,4095,4095,0
|
||||
20250408,135400,633052420,4095,4125,4130,4095,2792
|
||||
20250408,135300,621597130,4130,4130,4130,4130,0
|
||||
20250408,135200,621597130,4130,4130,4130,4125,71
|
||||
20250408,135100,621304200,4125,4125,4125,4125,4
|
||||
20250408,135000,621287700,4110,4110,4110,4110,460
|
||||
20250408,134900,619397100,4110,4110,4110,4110,240
|
||||
20250408,134800,618410700,4110,4120,4120,4110,1082
|
||||
20250408,134700,613953680,4120,4125,4125,4120,180
|
||||
20250408,134600,613211230,4120,4115,4125,4110,1230
|
||||
20250408,134500,608143265,4115,4110,4115,4110,93
|
||||
20250408,134400,607760660,4095,4095,4095,4095,54
|
||||
20250408,134300,607539530,4095,4095,4095,4095,27
|
||||
20250408,134200,607428965,4110,4110,4110,4110,334
|
||||
20250408,134100,606056225,4110,4110,4110,4110,46
|
||||
20250408,134000,605867165,4105,4105,4110,4105,331
|
||||
20250408,133900,604507300,4085,4090,4110,4085,41
|
||||
20250408,133800,604338855,4090,4095,4095,4080,120
|
||||
20250408,133700,603849005,4100,4100,4100,4100,44
|
||||
20250408,133600,603668605,4080,4090,4090,4080,1239
|
||||
20250408,133500,598606955,4095,4100,4100,4095,211
|
||||
20250408,133400,597742835,4095,4115,4130,4070,5703
|
||||
20250408,133300,574487000,4140,4140,4140,4140,0
|
||||
20250408,133200,574487000,4140,4125,4140,4125,301
|
||||
20250408,133100,573243885,4125,4125,4125,4125,1
|
||||
20250408,133000,573239760,4125,4125,4125,4125,0
|
||||
20250408,132900,573239760,4125,4125,4125,4125,0
|
||||
20250408,132800,573239760,4125,4125,4125,4125,180
|
||||
20250408,132700,572497260,4105,4115,4115,4105,100
|
||||
20250408,132600,572086735,4125,4120,4125,4120,257
|
||||
20250408,132500,571026615,4125,4125,4125,4100,7577
|
||||
20250408,132400,539944660,4130,4135,4135,4130,118
|
||||
20250408,132300,539457235,4135,4135,4135,4135,80
|
||||
20250408,132200,539126435,4140,4140,4140,4140,0
|
||||
20250408,132100,539126435,4140,4140,4140,4140,0
|
||||
20250408,132000,539126435,4140,4140,4140,4140,3
|
||||
20250408,131900,539114015,4140,4140,4140,4140,3
|
||||
20250408,131800,539101595,4135,4135,4135,4135,2
|
||||
20250408,131700,539093325,4135,4135,4135,4135,0
|
||||
20250408,131600,539093325,4135,4140,4140,4135,150
|
||||
20250408,131500,538472890,4150,4150,4150,4150,0
|
||||
20250408,131400,538472890,4150,4150,4150,4150,404
|
||||
20250408,131300,536796290,4155,4155,4155,4150,310
|
||||
20250408,131200,535508740,4150,4150,4150,4150,0
|
||||
20250408,131100,535508740,4150,4155,4155,4150,6
|
||||
20250408,131000,535483835,4150,4145,4150,4145,14
|
||||
20250408,130900,535425760,4140,4150,4150,4140,12
|
||||
20250408,130800,535376070,4140,4140,4140,4140,0
|
||||
20250408,130700,535376070,4140,4140,4140,4140,0
|
||||
20250408,130600,535376070,4140,4140,4140,4135,570
|
||||
20250408,130500,533016300,4140,4140,4140,4140,6
|
||||
20250408,130400,532991460,4145,4145,4145,4145,0
|
||||
20250408,130300,532991460,4145,4145,4145,4145,100
|
||||
20250408,130200,532576960,4145,4145,4145,4145,0
|
||||
20250408,130100,532576960,4145,4145,4145,4145,80
|
||||
20250408,130000,532245360,4140,4140,4145,4140,74
|
||||
20250408,125900,531938995,4140,4140,4145,4140,15
|
||||
20250408,125800,531876890,4135,4125,4135,4120,738
|
||||
20250408,125700,528836220,4140,4140,4140,4140,1
|
||||
20250408,125600,528832080,4120,4135,4135,4120,1057
|
||||
20250408,125500,524467030,4145,4145,4145,4145,0
|
||||
20250408,125400,524467030,4145,4145,4145,4145,0
|
||||
20250408,125300,524467030,4145,4145,4145,4130,1445
|
||||
20250408,125200,518484425,4145,4145,4145,4145,20
|
||||
20250408,125100,518401525,4150,4155,4155,4150,17
|
||||
20250408,125000,518330970,4150,4155,4155,4150,24
|
||||
20250408,124900,518231365,4150,4150,4150,4150,306
|
||||
20250408,124800,516961465,4150,4150,4150,4150,0
|
||||
20250408,124700,516961465,4150,4160,4160,4150,3
|
||||
20250408,124600,516948995,4165,4165,4165,4165,0
|
||||
20250408,124500,516948995,4165,4165,4165,4165,0
|
||||
20250408,124400,516948995,4165,4165,4165,4165,0
|
||||
20250408,124300,516948995,4165,4165,4165,4165,1
|
||||
20250408,124200,516944830,4150,4155,4155,4150,10
|
||||
20250408,124100,516903325,4170,4170,4170,4170,0
|
||||
20250408,124000,516903325,4170,4170,4170,4170,1
|
||||
20250408,123900,516899155,4180,4165,4180,4165,70
|
||||
20250408,123800,516607235,4150,4170,4170,4150,962
|
||||
20250408,123700,512609275,4170,4160,4170,4160,302
|
||||
20250408,123600,511350200,4160,4160,4160,4160,0
|
||||
20250408,123500,511350200,4160,4160,4160,4160,0
|
||||
20250408,123400,511350200,4160,4165,4165,4160,7
|
||||
20250408,123300,511321075,4165,4160,4165,4160,7
|
||||
20250408,123200,511291950,4155,4155,4155,4155,0
|
||||
20250408,123100,511291950,4155,4155,4155,4155,0
|
||||
20250408,123000,511291950,4155,4155,4155,4155,5
|
||||
20250408,122900,511271175,4160,4160,4160,4160,0
|
||||
20250408,122800,511271175,4160,4160,4160,4160,0
|
||||
20250408,122700,511271175,4160,4160,4160,4160,1
|
||||
20250408,122600,511267015,4150,4150,4150,4150,0
|
||||
20250408,122500,511267015,4150,4150,4150,4150,0
|
||||
20250408,122400,511267015,4150,4150,4150,4150,0
|
||||
20250408,122300,511267015,4150,4155,4165,4150,311
|
||||
20250408,122200,509975955,4150,4150,4150,4150,4
|
||||
20250408,122100,509959355,4165,4165,4165,4165,1
|
||||
20250408,122000,509955190,4150,4150,4150,4150,0
|
||||
20250408,121900,509955190,4150,4150,4150,4150,159
|
||||
20250408,121800,509295340,4150,4150,4150,4150,0
|
||||
20250408,121700,509295340,4150,4165,4165,4150,727
|
||||
20250408,121600,506277360,4165,4165,4165,4165,0
|
||||
20250408,121500,506277360,4165,4170,4170,4165,355
|
||||
20250408,121400,504797055,4175,4170,4175,4170,157
|
||||
20250408,121300,504142360,4180,4180,4180,4180,0
|
||||
20250408,121200,504142360,4180,4180,4180,4180,860
|
||||
20250408,121100,500547560,4180,4180,4180,4180,91
|
||||
20250408,121000,500167180,4180,4180,4180,4180,50
|
||||
20250408,120900,499958180,4180,4180,4180,4180,0
|
||||
20250408,120800,499958180,4180,4180,4180,4180,1
|
||||
20250408,120700,499954000,4185,4185,4185,4185,0
|
||||
20250408,120600,499954000,4185,4185,4185,4185,0
|
||||
20250408,120500,499954000,4185,4185,4185,4185,1
|
||||
20250408,120400,499949815,4185,4185,4185,4185,0
|
||||
20250408,120300,499949815,4185,4180,4185,4180,47
|
||||
20250408,120200,499753135,4180,4180,4180,4180,2
|
||||
20250408,120100,499744775,4185,4170,4185,4170,16
|
||||
20250408,120000,499678040,4185,4180,4185,4180,4
|
||||
20250408,115900,499661310,4170,4170,4170,4170,0
|
||||
20250408,115800,499661310,4170,4165,4170,4165,56
|
||||
20250408,115700,499427820,4180,4180,4180,4180,0
|
||||
20250408,115600,499427820,4180,4165,4180,4150,402
|
||||
20250408,115500,497759195,4180,4180,4180,4180,1
|
||||
20250408,115400,497755015,4180,4155,4180,4155,303
|
||||
20250408,115300,496495975,4155,4185,4190,4155,672
|
||||
20250408,115200,493695805,4190,4190,4190,4190,0
|
||||
20250408,115100,493695805,4190,4190,4190,4190,2
|
||||
20250408,115000,493687425,4200,4200,4200,4200,0
|
||||
20250408,114900,493687425,4200,4200,4200,4200,1
|
||||
20250408,114800,493683225,4200,4185,4200,4185,2
|
||||
20250408,114700,493674840,4205,4205,4205,4205,0
|
||||
20250408,114600,493674840,4205,4205,4205,4205,0
|
||||
20250408,114500,493674840,4205,4205,4205,4205,0
|
||||
20250408,114400,493674840,4205,4205,4205,4205,1
|
||||
20250408,114300,493670635,4220,4220,4220,4220,1
|
||||
20250408,114200,493666415,4210,4220,4220,4210,1501
|
||||
20250408,114100,487344695,4225,4200,4225,4200,4599
|
||||
20250408,114000,467983970,4195,4195,4195,4195,0
|
||||
20250408,113900,467983970,4195,4185,4195,4185,1113
|
||||
20250408,113800,463320425,4175,4190,4190,4145,12511
|
||||
20250408,113700,411316630,4190,4190,4190,4190,51
|
||||
20250408,113600,411102940,4210,4210,4210,4210,0
|
||||
20250408,113500,411102940,4210,4210,4210,4210,1
|
||||
20250408,113400,411098730,4190,4200,4200,4190,80
|
||||
20250408,113300,410763470,4215,4215,4215,4215,1
|
||||
20250408,113200,410759255,4220,4220,4220,4220,25
|
||||
20250408,113100,410653755,4220,4220,4220,4220,0
|
||||
20250408,113000,410653755,4220,4210,4220,4210,13
|
||||
20250408,112900,410598975,4210,4210,4210,4210,1
|
||||
20250408,112800,410594765,4220,4220,4220,4220,2
|
||||
20250408,112700,410586325,4220,4220,4220,4220,1
|
||||
20250408,112600,410582105,4220,4220,4220,4220,1
|
||||
20250408,112500,410577885,4210,4210,4210,4210,6
|
||||
20250408,112400,410552625,4220,4220,4220,4220,0
|
||||
20250408,112300,410552625,4220,4220,4220,4220,142
|
||||
20250408,112200,409953385,4225,4210,4225,4175,280
|
||||
20250408,112100,408779020,4215,4215,4230,4215,1066
|
||||
20250408,112000,404283295,4210,4215,4215,4210,127
|
||||
20250408,111900,403748125,4245,4235,4245,4210,529
|
||||
20250408,111800,401505560,4235,4230,4235,4230,264
|
||||
20250408,111700,400388095,4230,4225,4245,4210,9465
|
||||
20250408,111600,360284110,4220,4190,4220,4190,2634
|
||||
20250408,111500,349193305,4185,4185,4185,4185,0
|
||||
20250408,111400,349193305,4185,4185,4185,4185,0
|
||||
20250408,111300,349193305,4185,4185,4185,4185,6
|
||||
20250408,111200,349168195,4195,4195,4195,4195,0
|
||||
20250408,111100,349168195,4195,4195,4195,4195,0
|
||||
20250408,111000,349168195,4195,4195,4195,4195,0
|
||||
20250408,110900,349168195,4195,4195,4195,4195,0
|
||||
20250408,110800,349168195,4195,4195,4195,4195,70
|
||||
20250408,110700,348874545,4185,4185,4185,4185,1
|
||||
20250408,110600,348870360,4195,4190,4195,4190,1030
|
||||
20250408,110500,344549545,4195,4195,4195,4195,143
|
||||
20250408,110400,343949660,4190,4185,4190,4185,421
|
||||
20250408,110300,342186190,4175,4175,4175,4175,19
|
||||
20250408,110200,342106865,4175,4175,4175,4175,1
|
||||
20250408,110100,342102690,4175,4175,4180,4175,18
|
||||
20250408,110000,342027535,4175,4175,4190,4175,34
|
||||
20250408,105900,341885570,4185,4185,4185,4185,1
|
||||
20250408,105800,341881385,4185,4185,4185,4185,99
|
||||
20250408,105700,341467070,4190,4185,4190,4170,179
|
||||
20250408,105600,340718750,4170,4175,4175,4170,258
|
||||
20250408,105500,339641850,4180,4180,4180,4180,1170
|
||||
20250408,105400,334751250,4180,4180,4180,4180,0
|
||||
20250408,105300,334751250,4180,4175,4180,4175,16
|
||||
20250408,105200,334684405,4175,4175,4175,4175,0
|
||||
20250408,105100,334684405,4175,4180,4180,4175,31
|
||||
20250408,105000,334554975,4175,4175,4175,4175,318
|
||||
20250408,104900,333227325,4170,4170,4170,4170,53
|
||||
20250408,104800,333006315,4170,4170,4170,4170,4
|
||||
20250408,104700,332989635,4170,4170,4170,4170,6
|
||||
20250408,104600,332964615,4170,4170,4170,4170,10
|
||||
20250408,104500,332922915,4170,4175,4175,4170,5
|
||||
20250408,104400,332902060,4170,4170,4170,4170,106
|
||||
20250408,104300,332460040,4165,4165,4170,4165,957
|
||||
20250408,104200,328473450,4170,4170,4170,4170,0
|
||||
20250408,104100,328473450,4170,4165,4170,4155,361
|
||||
20250408,104000,326973420,4155,4155,4155,4155,0
|
||||
20250408,103900,326973420,4155,4155,4155,4155,0
|
||||
20250408,103800,326973420,4155,4155,4155,4155,100
|
||||
20250408,103700,326557920,4165,4165,4165,4165,6
|
||||
20250408,103600,326532930,4170,4160,4170,4155,255
|
||||
20250408,103500,325472155,4165,4165,4165,4165,100
|
||||
20250408,103400,325055655,4165,4165,4165,4165,0
|
||||
20250408,103300,325055655,4165,4165,4165,4165,6
|
||||
20250408,103200,325030665,4160,4160,4160,4160,0
|
||||
20250408,103100,325030665,4160,4160,4160,4160,0
|
||||
20250408,103000,325030665,4160,4160,4160,4160,0
|
||||
20250408,102900,325030665,4160,4155,4160,4155,435
|
||||
20250408,102800,323221235,4160,4165,4165,4160,2
|
||||
20250408,102700,323212910,4165,4165,4165,4165,726
|
||||
20250408,102600,320189120,4165,4165,4165,4165,8
|
||||
20250408,102500,320155800,4160,4160,4160,4160,5
|
||||
20250408,102400,320135000,4165,4165,4165,4165,0
|
||||
20250408,102300,320135000,4165,4155,4165,4155,167
|
||||
20250408,102200,319440395,4155,4160,4160,4155,1087
|
||||
20250408,102100,314919000,4160,4140,4160,4140,4748
|
||||
20250408,102000,295227425,4145,4145,4150,4145,211
|
||||
20250408,101900,294352825,4150,4145,4150,4145,30
|
||||
20250408,101800,294228355,4150,4150,4150,4150,0
|
||||
20250408,101700,294228355,4150,4150,4150,4150,0
|
||||
20250408,101600,294228355,4150,4150,4150,4150,0
|
||||
20250408,101500,294228355,4150,4150,4150,4150,1
|
||||
20250408,101400,294224205,4145,4140,4145,4140,2742
|
||||
20250408,101300,282866990,4140,4140,4140,4140,6
|
||||
20250408,101200,282842150,4145,4145,4145,4145,73
|
||||
20250408,101100,282539565,4140,4140,4140,4140,0
|
||||
20250408,101000,282539565,4140,4120,4140,4120,1295
|
||||
20250408,100900,277187835,4120,4120,4120,4120,306
|
||||
20250408,100800,275927115,4120,4125,4125,4120,615
|
||||
20250408,100700,273393240,4130,4135,4135,4130,380
|
||||
20250408,100600,271823800,4140,4140,4140,4140,34
|
||||
20250408,100500,271683040,4140,4130,4140,4130,174
|
||||
20250408,100400,270963220,4145,4145,4145,4145,1
|
||||
20250408,100300,270959075,4125,4125,4125,4125,0
|
||||
20250408,100200,270959075,4125,4125,4125,4125,0
|
||||
20250408,100100,270959075,4125,4125,4125,4125,0
|
||||
20250408,100000,270959075,4125,4125,4125,4125,397
|
||||
20250408,095900,269321450,4150,4155,4155,4120,1780
|
||||
20250408,095800,261941685,4155,4155,4155,4155,0
|
||||
20250408,095700,261941685,4155,4145,4155,4140,1224
|
||||
20250408,095600,256862235,4150,4150,4150,4150,0
|
||||
20250408,095500,256862235,4150,4150,4150,4150,1
|
||||
20250408,095400,256858085,4140,4155,4155,4140,201
|
||||
20250408,095300,256025930,4155,4155,4155,4155,1
|
||||
20250408,095200,256021775,4135,4150,4150,4135,1281
|
||||
20250408,095100,250718835,4150,4145,4150,4145,300
|
||||
20250408,095000,249474835,4145,4145,4145,4145,2
|
||||
20250408,094900,249466545,4145,4150,4150,4145,208
|
||||
20250408,094800,248604375,4150,4140,4150,4140,5
|
||||
20250408,094700,248583655,4140,4140,4145,4140,1226
|
||||
20250408,094600,243506535,4140,4145,4145,4140,653
|
||||
20250408,094500,240803090,4145,4150,4150,4145,288
|
||||
20250408,094400,239607965,4145,4150,4150,4145,21
|
||||
20250408,094300,239520910,4150,4150,4165,4145,857
|
||||
20250408,094200,235966570,4150,4150,4150,4145,1799
|
||||
20250408,094100,228502220,4150,4150,4150,4145,238
|
||||
20250408,094000,227515520,4145,4150,4150,4145,314
|
||||
20250408,093900,226213970,4145,4170,4170,4145,1218
|
||||
20250408,093800,221162020,4170,4155,4170,4155,602
|
||||
20250408,093700,218660650,4150,4175,4175,4150,1212
|
||||
20250408,093600,213630550,4175,4150,4175,4150,2765
|
||||
20250408,093500,202155445,4150,4175,4175,4150,2829
|
||||
20250408,093400,190397315,4165,4165,4170,4165,351
|
||||
20250408,093300,188934645,4165,4170,4170,4165,11
|
||||
20250408,093200,188888800,4170,4175,4175,4165,1003
|
||||
20250408,093100,184711285,4170,4190,4190,4170,519
|
||||
20250408,093000,182539715,4190,4170,4190,4170,152
|
||||
20250408,092900,181905850,4170,4170,4185,4170,252
|
||||
20250408,092800,180854240,4190,4190,4190,4190,2
|
||||
20250408,092700,180845860,4195,4195,4195,4195,1
|
||||
20250408,092600,180841665,4170,4170,4170,4170,200
|
||||
20250408,092500,180007665,4170,4195,4200,4170,202
|
||||
20250408,092400,179165270,4170,4200,4200,4170,963
|
||||
20250408,092300,175148585,4175,4200,4200,4175,99
|
||||
20250408,092200,174735235,4180,4200,4200,4180,1888
|
||||
20250408,092100,166823025,4200,4190,4200,4185,215
|
||||
20250408,092000,165922505,4200,4200,4200,4200,7
|
||||
20250408,091900,165893105,4200,4190,4205,4190,665
|
||||
20250408,091800,163105345,4190,4190,4190,4190,153
|
||||
20250408,091700,162464275,4190,4200,4205,4190,87
|
||||
20250408,091600,162099700,4190,4180,4205,4180,1504
|
||||
20250408,091500,155788235,4200,4205,4205,4170,2214
|
||||
20250408,091400,146504310,4205,4190,4205,4190,105
|
||||
20250408,091300,146064285,4190,4210,4210,4190,67
|
||||
20250408,091200,145783515,4210,4210,4210,4195,84
|
||||
20250408,091100,145431050,4210,4200,4210,4200,8
|
||||
20250408,091000,145397420,4195,4205,4205,4195,2517
|
||||
20250408,090900,134817640,4205,4185,4215,4185,7098
|
||||
20250408,090800,105000010,4185,4195,4195,4180,240
|
||||
20250408,090700,103996025,4185,4185,4195,4185,973
|
||||
20250408,090600,99919405,4185,4180,4185,4180,2298
|
||||
20250408,090500,90309035,4185,4180,4185,4180,231
|
||||
20250408,090400,89343450,4185,4175,4185,4155,2961
|
||||
20250408,090300,76977635,4155,4175,4190,4155,3825
|
||||
20250408,090200,61013355,4180,4170,4180,4170,365
|
||||
20250408,090100,59491295,4135,4175,4190,4135,1362
|
||||
20250408,090000,53797825,4170,4090,4170,4090,13136
|
||||
|
Reference in New Issue
Block a user