Update 2025-04-08 2740 candle_min
This commit is contained in:
600
032940/min/candle-20250408.csv
Normal file
600
032940/min/candle-20250408.csv
Normal file
@@ -0,0 +1,600 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,185700,195448221,3260,3260,3260,3260,0
|
||||
20250408,185600,195448221,3260,3260,3260,3260,0
|
||||
20250408,185500,195448221,3260,3260,3260,3260,0
|
||||
20250408,185400,195448221,3260,3260,3260,3260,0
|
||||
20250408,185300,195448221,3260,3260,3260,3260,0
|
||||
20250408,185200,195448221,3260,3260,3260,3260,0
|
||||
20250408,185100,195448221,3260,3260,3260,3260,0
|
||||
20250408,185000,195448221,3260,3260,3260,3260,0
|
||||
20250408,184900,195448221,3260,3260,3260,3260,0
|
||||
20250408,184800,195448221,3260,3260,3260,3260,0
|
||||
20250408,184700,195448221,3260,3260,3260,3260,0
|
||||
20250408,184600,195448221,3260,3260,3260,3260,0
|
||||
20250408,184500,195448221,3260,3260,3260,3260,0
|
||||
20250408,184400,195448221,3260,3260,3260,3260,0
|
||||
20250408,184300,195448221,3260,3260,3260,3260,0
|
||||
20250408,184200,195448221,3260,3260,3260,3260,0
|
||||
20250408,184100,195448221,3260,3260,3260,3260,0
|
||||
20250408,184000,195448221,3260,3260,3260,3260,0
|
||||
20250408,183900,195448221,3260,3260,3260,3260,0
|
||||
20250408,183800,195448221,3260,3260,3260,3260,0
|
||||
20250408,183700,195448221,3260,3260,3260,3260,0
|
||||
20250408,183600,195448221,3260,3260,3260,3260,0
|
||||
20250408,183500,195448221,3260,3260,3260,3260,0
|
||||
20250408,183400,195448221,3260,3260,3260,3260,0
|
||||
20250408,183300,195448221,3260,3260,3260,3260,0
|
||||
20250408,183200,195448221,3260,3260,3260,3260,0
|
||||
20250408,183100,195448221,3260,3260,3260,3260,0
|
||||
20250408,183000,195448221,3260,3260,3260,3260,0
|
||||
20250408,182900,195448221,3260,3260,3260,3260,0
|
||||
20250408,182800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,182700,195448221,3260,3260,3260,3260,0
|
||||
20250408,182600,195448221,3260,3260,3260,3260,0
|
||||
20250408,182500,195448221,3260,3260,3260,3260,0
|
||||
20250408,182400,195448221,3260,3260,3260,3260,0
|
||||
20250408,182300,195448221,3260,3260,3260,3260,0
|
||||
20250408,182200,195448221,3260,3260,3260,3260,0
|
||||
20250408,182100,195448221,3260,3260,3260,3260,0
|
||||
20250408,182000,195448221,3260,3260,3260,3260,0
|
||||
20250408,181900,195448221,3260,3260,3260,3260,0
|
||||
20250408,181800,195448221,3260,3260,3260,3260,0
|
||||
20250408,181700,195448221,3260,3260,3260,3260,0
|
||||
20250408,181600,195448221,3260,3260,3260,3260,0
|
||||
20250408,181500,195448221,3260,3260,3260,3260,0
|
||||
20250408,181400,195448221,3260,3260,3260,3260,0
|
||||
20250408,181300,195448221,3260,3260,3260,3260,0
|
||||
20250408,181200,195448221,3260,3260,3260,3260,0
|
||||
20250408,181100,195448221,3260,3260,3260,3260,0
|
||||
20250408,181000,195448221,3260,3260,3260,3260,0
|
||||
20250408,180900,195448221,3260,3260,3260,3260,0
|
||||
20250408,180800,195448221,3260,3260,3260,3260,0
|
||||
20250408,180700,195448221,3260,3260,3260,3260,0
|
||||
20250408,180600,195448221,3260,3260,3260,3260,0
|
||||
20250408,180500,195448221,3260,3260,3260,3260,0
|
||||
20250408,180400,195448221,3260,3260,3260,3260,0
|
||||
20250408,180300,195448221,3260,3260,3260,3260,0
|
||||
20250408,180200,195448221,3260,3260,3260,3260,0
|
||||
20250408,180100,195448221,3260,3260,3260,3260,0
|
||||
20250408,180000,195448221,3260,3260,3260,3260,0
|
||||
20250408,175900,195448221,3260,3260,3260,3260,0
|
||||
20250408,175800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,175700,195448221,3260,3260,3260,3260,0
|
||||
20250408,175600,195448221,3260,3260,3260,3260,0
|
||||
20250408,175500,195448221,3260,3260,3260,3260,0
|
||||
20250408,175400,195448221,3260,3260,3260,3260,0
|
||||
20250408,175300,195448221,3260,3260,3260,3260,0
|
||||
20250408,175200,195448221,3260,3260,3260,3260,0
|
||||
20250408,175100,195448221,3260,3260,3260,3260,0
|
||||
20250408,175000,195448221,3260,3260,3260,3260,0
|
||||
20250408,174900,195448221,3260,3260,3260,3260,0
|
||||
20250408,174800,195448221,3260,3260,3260,3260,0
|
||||
20250408,174700,195448221,3260,3260,3260,3260,0
|
||||
20250408,174600,195448221,3260,3260,3260,3260,0
|
||||
20250408,174500,195448221,3260,3260,3260,3260,0
|
||||
20250408,174400,195448221,3260,3260,3260,3260,0
|
||||
20250408,174300,195448221,3260,3260,3260,3260,0
|
||||
20250408,174200,195448221,3260,3260,3260,3260,0
|
||||
20250408,174100,195448221,3260,3260,3260,3260,0
|
||||
20250408,174000,195448221,3260,3260,3260,3260,0
|
||||
20250408,173900,195448221,3260,3260,3260,3260,0
|
||||
20250408,173800,195448221,3260,3260,3260,3260,0
|
||||
20250408,173700,195448221,3260,3260,3260,3260,0
|
||||
20250408,173600,195448221,3260,3260,3260,3260,0
|
||||
20250408,173500,195448221,3260,3260,3260,3260,0
|
||||
20250408,173400,195448221,3260,3260,3260,3260,0
|
||||
20250408,173300,195448221,3260,3260,3260,3260,0
|
||||
20250408,173200,195448221,3260,3260,3260,3260,0
|
||||
20250408,173100,195448221,3260,3260,3260,3260,0
|
||||
20250408,173000,195448221,3260,3260,3260,3260,0
|
||||
20250408,172900,195448221,3260,3260,3260,3260,0
|
||||
20250408,172800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,172700,195448221,3260,3260,3260,3260,0
|
||||
20250408,172600,195448221,3260,3260,3260,3260,0
|
||||
20250408,172500,195448221,3260,3260,3260,3260,0
|
||||
20250408,172400,195448221,3260,3260,3260,3260,0
|
||||
20250408,172300,195448221,3260,3260,3260,3260,0
|
||||
20250408,172200,195448221,3260,3260,3260,3260,0
|
||||
20250408,172100,195448221,3260,3260,3260,3260,0
|
||||
20250408,172000,195448221,3260,3260,3260,3260,0
|
||||
20250408,171900,195448221,3260,3260,3260,3260,0
|
||||
20250408,171800,195448221,3260,3260,3260,3260,0
|
||||
20250408,171700,195448221,3260,3260,3260,3260,0
|
||||
20250408,171600,195448221,3260,3260,3260,3260,0
|
||||
20250408,171500,195448221,3260,3260,3260,3260,0
|
||||
20250408,171400,195448221,3260,3260,3260,3260,0
|
||||
20250408,171300,195448221,3260,3260,3260,3260,0
|
||||
20250408,171200,195448221,3260,3260,3260,3260,0
|
||||
20250408,171100,195448221,3260,3260,3260,3260,0
|
||||
20250408,171000,195448221,3260,3260,3260,3260,0
|
||||
20250408,170900,195448221,3260,3260,3260,3260,0
|
||||
20250408,170800,195448221,3260,3260,3260,3260,0
|
||||
20250408,170700,195448221,3260,3260,3260,3260,0
|
||||
20250408,170600,195448221,3260,3260,3260,3260,0
|
||||
20250408,170500,195448221,3260,3260,3260,3260,0
|
||||
20250408,170400,195448221,3260,3260,3260,3260,0
|
||||
20250408,170300,195448221,3260,3260,3260,3260,0
|
||||
20250408,170200,195448221,3260,3260,3260,3260,0
|
||||
20250408,170100,195448221,3260,3260,3260,3260,0
|
||||
20250408,170000,195448221,3260,3260,3260,3260,0
|
||||
20250408,165900,195448221,3260,3260,3260,3260,0
|
||||
20250408,165800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,165700,195448221,3260,3260,3260,3260,0
|
||||
20250408,165600,195448221,3260,3260,3260,3260,0
|
||||
20250408,165500,195448221,3260,3260,3260,3260,0
|
||||
20250408,165400,195448221,3260,3260,3260,3260,0
|
||||
20250408,165300,195448221,3260,3260,3260,3260,0
|
||||
20250408,165200,195448221,3260,3260,3260,3260,0
|
||||
20250408,165100,195448221,3260,3260,3260,3260,0
|
||||
20250408,165000,195448221,3260,3260,3260,3260,0
|
||||
20250408,164900,195448221,3260,3260,3260,3260,0
|
||||
20250408,164800,195448221,3260,3260,3260,3260,0
|
||||
20250408,164700,195448221,3260,3260,3260,3260,0
|
||||
20250408,164600,195448221,3260,3260,3260,3260,0
|
||||
20250408,164500,195448221,3260,3260,3260,3260,0
|
||||
20250408,164400,195448221,3260,3260,3260,3260,0
|
||||
20250408,164300,195448221,3260,3260,3260,3260,0
|
||||
20250408,164200,195448221,3260,3260,3260,3260,0
|
||||
20250408,164100,195448221,3260,3260,3260,3260,0
|
||||
20250408,164000,195448221,3260,3260,3260,3260,0
|
||||
20250408,163900,195448221,3260,3260,3260,3260,0
|
||||
20250408,163800,195448221,3260,3260,3260,3260,0
|
||||
20250408,163700,195448221,3260,3260,3260,3260,0
|
||||
20250408,163600,195448221,3260,3260,3260,3260,0
|
||||
20250408,163500,195448221,3260,3260,3260,3260,0
|
||||
20250408,163400,195448221,3260,3260,3260,3260,0
|
||||
20250408,163300,195448221,3260,3260,3260,3260,0
|
||||
20250408,163200,195448221,3260,3260,3260,3260,0
|
||||
20250408,163100,195448221,3260,3260,3260,3260,0
|
||||
20250408,163000,195448221,3260,3260,3260,3260,0
|
||||
20250408,162900,195448221,3260,3260,3260,3260,0
|
||||
20250408,162800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,162700,195448221,3260,3260,3260,3260,0
|
||||
20250408,162600,195448221,3260,3260,3260,3260,0
|
||||
20250408,162500,195448221,3260,3260,3260,3260,0
|
||||
20250408,162400,195448221,3260,3260,3260,3260,0
|
||||
20250408,162300,195448221,3260,3260,3260,3260,0
|
||||
20250408,162200,195448221,3260,3260,3260,3260,0
|
||||
20250408,162100,195448221,3260,3260,3260,3260,0
|
||||
20250408,162000,195448221,3260,3260,3260,3260,0
|
||||
20250408,161900,195448221,3260,3260,3260,3260,0
|
||||
20250408,161800,195448221,3260,3260,3260,3260,0
|
||||
20250408,161700,195448221,3260,3260,3260,3260,0
|
||||
20250408,161600,195448221,3260,3260,3260,3260,0
|
||||
20250408,161500,195448221,3260,3260,3260,3260,0
|
||||
20250408,161400,195448221,3260,3260,3260,3260,0
|
||||
20250408,161300,195448221,3260,3260,3260,3260,0
|
||||
20250408,161200,195448221,3260,3260,3260,3260,0
|
||||
20250408,161100,195448221,3260,3260,3260,3260,0
|
||||
20250408,161000,195448221,3260,3260,3260,3260,0
|
||||
20250408,160900,195448221,3260,3260,3260,3260,0
|
||||
20250408,160800,195448221,3260,3260,3260,3260,0
|
||||
20250408,160700,195448221,3260,3260,3260,3260,0
|
||||
20250408,160600,195448221,3260,3260,3260,3260,0
|
||||
20250408,160500,195448221,3260,3260,3260,3260,0
|
||||
20250408,160400,195448221,3260,3260,3260,3260,0
|
||||
20250408,160300,195448221,3260,3260,3260,3260,0
|
||||
20250408,160200,195448221,3260,3260,3260,3260,0
|
||||
20250408,160100,195448221,3260,3260,3260,3260,0
|
||||
20250408,160000,195448221,3260,3260,3260,3260,0
|
||||
20250408,155900,195448221,3260,3260,3260,3260,0
|
||||
20250408,155800,195448221,3260,3260,3260,3260,1947
|
||||
20250408,155700,195448221,3260,3260,3260,3260,0
|
||||
20250408,155600,195448221,3260,3260,3260,3260,0
|
||||
20250408,155500,195448221,3260,3260,3260,3260,0
|
||||
20250408,155400,195448221,3260,3260,3260,3260,0
|
||||
20250408,155300,195448221,3260,3260,3260,3260,0
|
||||
20250408,155200,195448221,3260,3260,3260,3260,0
|
||||
20250408,155100,195448221,3260,3260,3260,3260,0
|
||||
20250408,155000,195448221,3260,3260,3260,3260,0
|
||||
20250408,154900,195448221,3260,3260,3260,3260,0
|
||||
20250408,154800,195448221,3260,3260,3260,3260,0
|
||||
20250408,154700,195448221,3260,3260,3260,3260,0
|
||||
20250408,154600,195448221,3260,3260,3260,3260,0
|
||||
20250408,154500,195448221,3260,3260,3260,3260,0
|
||||
20250408,154400,195448221,3260,3260,3260,3260,0
|
||||
20250408,154300,195448221,3260,3260,3260,3260,0
|
||||
20250408,154200,195448221,3260,3260,3260,3260,0
|
||||
20250408,154100,195448221,3260,3260,3260,3260,0
|
||||
20250408,154000,195448221,3260,3260,3260,3260,0
|
||||
20250408,153900,195448221,3260,3260,3260,3260,0
|
||||
20250408,153800,195448221,3260,3260,3260,3260,0
|
||||
20250408,153700,195448221,3260,3260,3260,3260,0
|
||||
20250408,153600,195448221,3260,3260,3260,3260,0
|
||||
20250408,153500,195448221,3260,3260,3260,3260,0
|
||||
20250408,153400,195448221,3260,3260,3260,3260,0
|
||||
20250408,153300,195448221,3260,3260,3260,3260,0
|
||||
20250408,153200,195448221,3260,3260,3260,3260,0
|
||||
20250408,153100,195448221,3260,3260,3260,3260,0
|
||||
20250408,153000,195448221,3260,3260,3260,3260,1947
|
||||
20250408,152900,189101001,3265,3265,3265,3265,0
|
||||
20250408,152800,189101001,3265,3265,3265,3265,0
|
||||
20250408,152700,189101001,3265,3265,3265,3265,0
|
||||
20250408,152600,189101001,3265,3265,3265,3265,0
|
||||
20250408,152500,189101001,3265,3265,3265,3265,0
|
||||
20250408,152400,189101001,3265,3265,3265,3265,0
|
||||
20250408,152300,189101001,3265,3265,3265,3265,0
|
||||
20250408,152200,189101001,3265,3265,3265,3265,0
|
||||
20250408,152100,189101001,3265,3265,3265,3265,0
|
||||
20250408,152000,189101001,3265,3265,3265,3265,0
|
||||
20250408,151900,189101001,3265,3270,3270,3265,61
|
||||
20250408,151800,188901786,3280,3280,3280,3280,0
|
||||
20250408,151700,188901786,3280,3280,3280,3280,0
|
||||
20250408,151600,188901786,3280,3280,3280,3280,1
|
||||
20250408,151500,188898506,3270,3270,3270,3270,419
|
||||
20250408,151400,187528376,3280,3280,3280,3280,79
|
||||
20250408,151300,187269256,3280,3280,3280,3280,0
|
||||
20250408,151200,187269256,3280,3275,3280,3275,63
|
||||
20250408,151100,187062926,3280,3280,3280,3280,0
|
||||
20250408,151000,187062926,3280,3280,3280,3280,0
|
||||
20250408,150900,187062926,3280,3280,3280,3280,0
|
||||
20250408,150800,187062926,3280,3280,3280,3277,416
|
||||
20250408,150700,185698485,3280,3280,3280,3280,99
|
||||
20250408,150600,185373765,3280,3290,3290,3280,38
|
||||
20250408,150500,185248950,3290,3290,3290,3290,0
|
||||
20250408,150400,185248950,3290,3290,3290,3290,2
|
||||
20250408,150300,185242370,3290,3290,3290,3290,0
|
||||
20250408,150200,185242370,3290,3290,3290,3290,0
|
||||
20250408,150100,185242370,3290,3290,3290,3290,0
|
||||
20250408,150000,185242370,3290,3290,3290,3290,0
|
||||
20250408,145900,185242370,3290,3290,3290,3290,0
|
||||
20250408,145800,185242370,3290,3285,3290,3285,1000
|
||||
20250408,145700,181956080,3285,3285,3285,3285,0
|
||||
20250408,145600,181956080,3285,3285,3285,3285,0
|
||||
20250408,145500,181956080,3285,3285,3285,3285,0
|
||||
20250408,145400,181956080,3285,3285,3285,3285,1
|
||||
20250408,145300,181952795,3270,3270,3270,3270,398
|
||||
20250408,145200,180651335,3290,3290,3290,3290,0
|
||||
20250408,145100,180651335,3290,3290,3290,3290,0
|
||||
20250408,145000,180651335,3290,3290,3290,3290,0
|
||||
20250408,144900,180651335,3290,3290,3290,3290,0
|
||||
20250408,144800,180651335,3290,3290,3290,3290,0
|
||||
20250408,144700,180651335,3290,3290,3290,3290,0
|
||||
20250408,144600,180651335,3290,3290,3290,3290,0
|
||||
20250408,144500,180651335,3290,3290,3290,3290,58
|
||||
20250408,144400,180460515,3290,3290,3290,3290,1500
|
||||
20250408,144300,175525515,3290,3290,3290,3290,0
|
||||
20250408,144200,175525515,3290,3290,3290,3290,0
|
||||
20250408,144100,175525515,3290,3270,3290,3270,4
|
||||
20250408,144000,175512415,3295,3290,3295,3290,2
|
||||
20250408,143900,175505830,3270,3295,3295,3270,2
|
||||
20250408,143800,175499265,3295,3280,3295,3280,12
|
||||
20250408,143700,175459815,3280,3280,3280,3280,0
|
||||
20250408,143600,175459815,3280,3280,3280,3280,0
|
||||
20250408,143500,175459815,3280,3280,3280,3280,0
|
||||
20250408,143400,175459815,3280,3280,3280,3280,0
|
||||
20250408,143300,175459815,3280,3280,3280,3280,54
|
||||
20250408,143200,175282695,3280,3280,3280,3280,0
|
||||
20250408,143100,175282695,3280,3280,3280,3280,1
|
||||
20250408,143000,175279415,3265,3265,3265,3265,100
|
||||
20250408,142900,174952915,3285,3285,3285,3285,0
|
||||
20250408,142800,174952915,3285,3285,3285,3285,1
|
||||
20250408,142700,174949630,3265,3270,3270,3265,2326
|
||||
20250408,142600,167344460,3285,3285,3285,3285,0
|
||||
20250408,142500,167344460,3285,3285,3285,3285,0
|
||||
20250408,142400,167344460,3285,3275,3285,3275,834
|
||||
20250408,142300,164613030,3290,3290,3290,3290,0
|
||||
20250408,142200,164613030,3290,3290,3290,3290,0
|
||||
20250408,142100,164613030,3290,3290,3290,3290,0
|
||||
20250408,142000,164613030,3290,3290,3290,3290,0
|
||||
20250408,141900,164613030,3290,3290,3290,3290,0
|
||||
20250408,141800,164613030,3290,3290,3290,3290,0
|
||||
20250408,141700,164613030,3290,3290,3290,3290,0
|
||||
20250408,141600,164613030,3290,3280,3290,3275,446
|
||||
20250408,141500,163150270,3280,3280,3280,3280,1
|
||||
20250408,141400,163146990,3280,3285,3285,3280,187
|
||||
20250408,141300,162532815,3295,3295,3295,3295,0
|
||||
20250408,141200,162532815,3295,3295,3295,3295,0
|
||||
20250408,141100,162532815,3295,3295,3295,3295,0
|
||||
20250408,141000,162532815,3295,3295,3295,3295,0
|
||||
20250408,140900,162532815,3295,3295,3295,3295,0
|
||||
20250408,140800,162532815,3295,3295,3295,3295,6
|
||||
20250408,140700,162513045,3295,3295,3295,3295,0
|
||||
20250408,140600,162513045,3295,3295,3295,3295,1
|
||||
20250408,140500,162509750,3290,3290,3290,3290,0
|
||||
20250408,140400,162509750,3290,3290,3290,3290,0
|
||||
20250408,140300,162509750,3290,3290,3290,3290,0
|
||||
20250408,140200,162509750,3290,3290,3290,3290,5
|
||||
20250408,140100,162493300,3290,3290,3290,3290,1
|
||||
20250408,140000,162490010,3295,3295,3295,3295,0
|
||||
20250408,135900,162490010,3295,3295,3295,3295,0
|
||||
20250408,135800,162490010,3295,3295,3295,3295,0
|
||||
20250408,135700,162490010,3295,3295,3295,3295,0
|
||||
20250408,135600,162490010,3295,3295,3295,3295,0
|
||||
20250408,135500,162490010,3295,3295,3295,3295,0
|
||||
20250408,135400,162490010,3295,3295,3295,3295,0
|
||||
20250408,135300,162490010,3295,3295,3295,3295,17
|
||||
20250408,135200,162433995,3295,3295,3295,3295,0
|
||||
20250408,135100,162433995,3295,3295,3295,3295,0
|
||||
20250408,135000,162433995,3295,3295,3295,3295,33
|
||||
20250408,134900,162325260,3295,3295,3295,3295,1
|
||||
20250408,134800,162321965,3295,3295,3295,3295,4
|
||||
20250408,134700,162308785,3275,3275,3275,3275,0
|
||||
20250408,134600,162308785,3275,3275,3275,3275,70
|
||||
20250408,134500,162079535,3295,3295,3295,3295,0
|
||||
20250408,134400,162079535,3295,3295,3295,3295,0
|
||||
20250408,134300,162079535,3295,3275,3295,3275,48
|
||||
20250408,134200,161922195,3275,3275,3275,3275,0
|
||||
20250408,134100,161922195,3275,3280,3280,3275,70
|
||||
20250408,134000,161692920,3295,3295,3295,3295,0
|
||||
20250408,133900,161692920,3295,3295,3295,3295,70
|
||||
20250408,133800,161462270,3295,3275,3295,3270,460
|
||||
20250408,133700,159957665,3270,3280,3280,3270,303
|
||||
20250408,133600,158965245,3285,3285,3285,3285,0
|
||||
20250408,133500,158965245,3285,3285,3285,3285,50
|
||||
20250408,133400,158800995,3290,3290,3290,3290,197
|
||||
20250408,133300,158152865,3300,3300,3300,3300,1
|
||||
20250408,133200,158149565,3295,3295,3295,3295,183
|
||||
20250408,133100,157546580,3300,3300,3300,3300,0
|
||||
20250408,133000,157546580,3300,3300,3300,3300,0
|
||||
20250408,132900,157546580,3300,3300,3300,3300,0
|
||||
20250408,132800,157546580,3300,3300,3300,3300,0
|
||||
20250408,132700,157546580,3300,3300,3300,3300,124
|
||||
20250408,132600,157137380,3300,3300,3300,3300,1
|
||||
20250408,132500,157134080,3295,3300,3300,3295,2
|
||||
20250408,132400,157127485,3300,3300,3300,3300,0
|
||||
20250408,132300,157127485,3300,3300,3300,3300,0
|
||||
20250408,132200,157127485,3300,3310,3310,3290,303
|
||||
20250408,132100,156129825,3295,3300,3300,3295,2883
|
||||
20250408,132000,146616650,3300,3315,3315,3300,229
|
||||
20250408,131900,145857665,3310,3310,3310,3310,91
|
||||
20250408,131800,145556455,3325,3325,3325,3325,0
|
||||
20250408,131700,145556455,3325,3310,3325,3310,11
|
||||
20250408,131600,145520030,3310,3310,3310,3310,5
|
||||
20250408,131500,145503480,3325,3325,3325,3325,21
|
||||
20250408,131400,145433655,3310,3310,3310,3305,2698
|
||||
20250408,131300,136513875,3325,3325,3325,3325,0
|
||||
20250408,131200,136513875,3325,3325,3325,3325,17
|
||||
20250408,131100,136457350,3320,3315,3325,3310,1088
|
||||
20250408,131000,132854980,3315,3315,3315,3310,2006
|
||||
20250408,130900,126210090,3325,3325,3325,3325,0
|
||||
20250408,130800,126210090,3325,3325,3325,3325,0
|
||||
20250408,130700,126210090,3325,3325,3325,3325,0
|
||||
20250408,130600,126210090,3325,3315,3325,3315,142
|
||||
20250408,130500,125739240,3325,3325,3325,3325,0
|
||||
20250408,130400,125739240,3325,3325,3325,3325,141
|
||||
20250408,130300,125270415,3320,3315,3320,3315,443
|
||||
20250408,130200,123801155,3335,3335,3335,3335,0
|
||||
20250408,130100,123801155,3335,3335,3335,3335,0
|
||||
20250408,130000,123801155,3335,3335,3335,3335,0
|
||||
20250408,125900,123801155,3335,3335,3335,3335,8
|
||||
20250408,125800,123774475,3335,3335,3335,3335,0
|
||||
20250408,125700,123774475,3335,3335,3335,3335,1
|
||||
20250408,125600,123771140,3315,3315,3315,3315,0
|
||||
20250408,125500,123771140,3315,3315,3315,3315,1
|
||||
20250408,125400,123767825,3335,3335,3335,3335,0
|
||||
20250408,125300,123767825,3335,3320,3335,3320,258
|
||||
20250408,125200,122911130,3335,3335,3335,3335,0
|
||||
20250408,125100,122911130,3335,3335,3335,3335,0
|
||||
20250408,125000,122911130,3335,3335,3335,3335,0
|
||||
20250408,124900,122911130,3335,3335,3335,3335,18
|
||||
20250408,124800,122851100,3335,3335,3335,3335,0
|
||||
20250408,124700,122851100,3335,3335,3335,3335,1
|
||||
20250408,124600,122847765,3320,3320,3320,3320,72
|
||||
20250408,124500,122608725,3340,3340,3340,3340,0
|
||||
20250408,124400,122608725,3340,3340,3340,3340,0
|
||||
20250408,124300,122608725,3340,3340,3340,3340,0
|
||||
20250408,124200,122608725,3340,3340,3340,3340,0
|
||||
20250408,124100,122608725,3340,3340,3340,3340,0
|
||||
20250408,124000,122608725,3340,3340,3340,3340,0
|
||||
20250408,123900,122608725,3340,3340,3340,3340,0
|
||||
20250408,123800,122608725,3340,3340,3340,3340,12
|
||||
20250408,123700,122568645,3340,3340,3340,3340,0
|
||||
20250408,123600,122568645,3340,3325,3340,3320,555
|
||||
20250408,123500,120725660,3345,3345,3345,3345,0
|
||||
20250408,123400,120725660,3345,3345,3345,3345,0
|
||||
20250408,123300,120725660,3345,3345,3345,3345,0
|
||||
20250408,123200,120725660,3345,3345,3345,3345,0
|
||||
20250408,123100,120725660,3345,3345,3345,3345,1
|
||||
20250408,123000,120722315,3330,3330,3330,3330,100
|
||||
20250408,122900,120389315,3345,3345,3345,3345,0
|
||||
20250408,122800,120389315,3345,3345,3345,3345,0
|
||||
20250408,122700,120389315,3345,3345,3345,3345,0
|
||||
20250408,122600,120389315,3345,3345,3345,3345,0
|
||||
20250408,122500,120389315,3345,3345,3345,3345,0
|
||||
20250408,122400,120389315,3345,3345,3345,3345,0
|
||||
20250408,122300,120389315,3345,3345,3345,3345,0
|
||||
20250408,122200,120389315,3345,3345,3345,3345,18
|
||||
20250408,122100,120329105,3335,3335,3335,3335,0
|
||||
20250408,122000,120329105,3335,3335,3335,3335,0
|
||||
20250408,121900,120329105,3335,3335,3335,3335,0
|
||||
20250408,121800,120329105,3335,3335,3335,3335,1
|
||||
20250408,121700,120325770,3340,3340,3340,3340,0
|
||||
20250408,121600,120325770,3340,3340,3340,3340,0
|
||||
20250408,121500,120325770,3340,3340,3340,3340,74
|
||||
20250408,121400,120078610,3350,3350,3350,3350,0
|
||||
20250408,121300,120078610,3350,3350,3350,3350,0
|
||||
20250408,121200,120078610,3350,3350,3350,3350,0
|
||||
20250408,121100,120078610,3350,3350,3350,3350,0
|
||||
20250408,121000,120078610,3350,3345,3350,3345,448
|
||||
20250408,120900,118579475,3345,3345,3345,3345,0
|
||||
20250408,120800,118579475,3345,3345,3345,3345,0
|
||||
20250408,120700,118579475,3345,3345,3345,3345,0
|
||||
20250408,120600,118579475,3345,3345,3345,3345,0
|
||||
20250408,120500,118579475,3345,3345,3345,3345,16
|
||||
20250408,120400,118525955,3345,3340,3345,3340,261
|
||||
20250408,120300,117654210,3340,3340,3340,3340,0
|
||||
20250408,120200,117654210,3340,3340,3340,3340,1
|
||||
20250408,120100,117650870,3340,3340,3340,3340,182
|
||||
20250408,120000,117042990,3340,3340,3340,3340,19
|
||||
20250408,115900,116979530,3340,3340,3340,3340,0
|
||||
20250408,115800,116979530,3340,3340,3340,3340,0
|
||||
20250408,115700,116979530,3340,3340,3340,3340,0
|
||||
20250408,115600,116979530,3340,3340,3340,3340,0
|
||||
20250408,115500,116979530,3340,3340,3340,3340,23
|
||||
20250408,115400,116902710,3350,3350,3350,3350,0
|
||||
20250408,115300,116902710,3350,3350,3350,3350,0
|
||||
20250408,115200,116902710,3350,3350,3350,3350,1
|
||||
20250408,115100,116899360,3345,3345,3345,3345,0
|
||||
20250408,115000,116899360,3345,3345,3345,3345,1
|
||||
20250408,114900,116896015,3355,3355,3355,3355,0
|
||||
20250408,114800,116896015,3355,3350,3355,3330,3713
|
||||
20250408,114700,104499585,3350,3350,3350,3350,1
|
||||
20250408,114600,104496235,3350,3350,3350,3350,3
|
||||
20250408,114500,104486185,3350,3350,3350,3350,57
|
||||
20250408,114400,104295235,3355,3355,3355,3355,0
|
||||
20250408,114300,104295235,3355,3355,3355,3355,542
|
||||
20250408,114200,102476825,3350,3350,3350,3350,0
|
||||
20250408,114100,102476825,3350,3350,3350,3350,100
|
||||
20250408,114000,102141825,3355,3355,3355,3355,0
|
||||
20250408,113900,102141825,3355,3355,3355,3355,0
|
||||
20250408,113800,102141825,3355,3355,3355,3355,0
|
||||
20250408,113700,102141825,3355,3355,3360,3355,1179
|
||||
20250408,113600,98185710,3360,3355,3360,3355,648
|
||||
20250408,113500,96011235,3355,3355,3355,3355,10
|
||||
20250408,113400,95977685,3360,3360,3360,3360,0
|
||||
20250408,113300,95977685,3360,3360,3360,3360,28
|
||||
20250408,113200,95883605,3365,3365,3365,3365,11
|
||||
20250408,113100,95846590,3370,3370,3370,3370,81
|
||||
20250408,113000,95573620,3375,3375,3375,3375,0
|
||||
20250408,112900,95573620,3375,3375,3375,3375,1
|
||||
20250408,112800,95570245,3375,3375,3375,3375,28
|
||||
20250408,112700,95475745,3380,3380,3380,3380,0
|
||||
20250408,112600,95475745,3380,3380,3380,3380,29
|
||||
20250408,112500,95377725,3380,3380,3380,3380,0
|
||||
20250408,112400,95377725,3380,3370,3380,3370,28
|
||||
20250408,112300,95283310,3370,3355,3370,3355,10
|
||||
20250408,112200,95249705,3365,3365,3365,3365,0
|
||||
20250408,112100,95249705,3365,3365,3365,3365,931
|
||||
20250408,112000,92116890,3370,3370,3370,3370,0
|
||||
20250408,111900,92116890,3370,3370,3370,3370,50
|
||||
20250408,111800,91948390,3375,3375,3375,3375,5
|
||||
20250408,111700,91931515,3370,3370,3370,3370,54
|
||||
20250408,111600,91749535,3370,3370,3370,3370,0
|
||||
20250408,111500,91749535,3370,3370,3370,3370,28
|
||||
20250408,111400,91655175,3365,3365,3365,3365,0
|
||||
20250408,111300,91655175,3365,3365,3365,3365,262
|
||||
20250408,111200,90773545,3370,3355,3370,3355,933
|
||||
20250408,111100,87631360,3370,3370,3370,3370,2
|
||||
20250408,111000,87624620,3375,3375,3375,3375,0
|
||||
20250408,110900,87624620,3375,3375,3375,3375,0
|
||||
20250408,110800,87624620,3375,3375,3375,3375,576
|
||||
20250408,110700,85680620,3375,3355,3375,3355,87
|
||||
20250408,110600,85387795,3380,3380,3380,3380,0
|
||||
20250408,110500,85387795,3380,3380,3380,3380,0
|
||||
20250408,110400,85387795,3380,3380,3380,3380,0
|
||||
20250408,110300,85387795,3380,3380,3380,3380,0
|
||||
20250408,110200,85387795,3380,3370,3380,3370,1351
|
||||
20250408,110100,80828140,3375,3375,3375,3375,0
|
||||
20250408,110000,80828140,3375,3370,3375,3370,1824
|
||||
20250408,105900,74677465,3350,3350,3350,3350,0
|
||||
20250408,105800,74677465,3350,3350,3350,3350,6
|
||||
20250408,105700,74657365,3370,3370,3370,3370,0
|
||||
20250408,105600,74657365,3370,3370,3370,3370,0
|
||||
20250408,105500,74657365,3370,3370,3370,3370,37
|
||||
20250408,105400,74532675,3365,3360,3365,3360,827
|
||||
20250408,105300,71751570,3365,3365,3365,3365,9
|
||||
20250408,105200,71721285,3365,3365,3365,3365,0
|
||||
20250408,105100,71721285,3365,3365,3365,3365,0
|
||||
20250408,105000,71721285,3365,3365,3365,3365,1
|
||||
20250408,104900,71717920,3360,3360,3360,3360,0
|
||||
20250408,104800,71717920,3360,3360,3360,3360,0
|
||||
20250408,104700,71717920,3360,3360,3360,3360,0
|
||||
20250408,104600,71717920,3360,3370,3370,3360,64
|
||||
20250408,104500,71502580,3370,3365,3370,3365,884
|
||||
20250408,104400,68527625,3360,3360,3360,3360,269
|
||||
20250408,104300,67623785,3365,3360,3365,3360,155
|
||||
20250408,104200,67102805,3360,3360,3360,3360,0
|
||||
20250408,104100,67102805,3360,3360,3360,3360,52
|
||||
20250408,104000,66928085,3360,3345,3360,3345,1522
|
||||
20250408,103900,61830575,3340,3340,3340,3340,0
|
||||
20250408,103800,61830575,3340,3340,3340,3340,300
|
||||
20250408,103700,60828575,3350,3350,3350,3350,0
|
||||
20250408,103600,60828575,3350,3350,3350,3350,0
|
||||
20250408,103500,60828575,3350,3345,3350,3345,64
|
||||
20250408,103400,60614325,3360,3360,3360,3360,0
|
||||
20250408,103300,60614325,3360,3360,3360,3340,754
|
||||
20250408,103200,58083885,3340,3340,3340,3340,1
|
||||
20250408,103100,58080545,3360,3360,3360,3360,0
|
||||
20250408,103000,58080545,3360,3360,3360,3360,0
|
||||
20250408,102900,58080545,3360,3360,3360,3360,0
|
||||
20250408,102800,58080545,3360,3360,3360,3360,0
|
||||
20250408,102700,58080545,3360,3360,3360,3360,29
|
||||
20250408,102600,57983105,3350,3345,3350,3345,353
|
||||
20250408,102500,56801455,3345,3345,3345,3345,0
|
||||
20250408,102400,56801455,3345,3345,3345,3345,353
|
||||
20250408,102300,55620670,3345,3345,3345,3345,0
|
||||
20250408,102200,55620670,3345,3345,3345,3345,1
|
||||
20250408,102100,55617325,3335,3335,3335,3335,2
|
||||
20250408,102000,55610655,3345,3345,3345,3345,0
|
||||
20250408,101900,55610655,3345,3345,3345,3345,0
|
||||
20250408,101800,55610655,3345,3345,3345,3345,36
|
||||
20250408,101700,55490235,3335,3335,3335,3335,701
|
||||
20250408,101600,53152400,3340,3340,3340,3340,0
|
||||
20250408,101500,53152400,3340,3340,3340,3340,683
|
||||
20250408,101400,50871180,3340,3340,3340,3340,0
|
||||
20250408,101300,50871180,3340,3340,3340,3340,337
|
||||
20250408,101200,49745600,3340,3340,3340,3340,4
|
||||
20250408,101100,49732240,3340,3340,3340,3340,0
|
||||
20250408,101000,49732240,3340,3340,3340,3340,3
|
||||
20250408,100900,49722220,3340,3340,3340,3340,1
|
||||
20250408,100800,49718880,3320,3320,3320,3320,0
|
||||
20250408,100700,49718880,3320,3340,3340,3320,192
|
||||
20250408,100600,49081420,3340,3340,3340,3340,0
|
||||
20250408,100500,49081420,3340,3340,3340,3340,0
|
||||
20250408,100400,49081420,3340,3340,3340,3340,0
|
||||
20250408,100300,49081420,3340,3340,3340,3340,1
|
||||
20250408,100200,49078080,3340,3340,3340,3340,0
|
||||
20250408,100100,49078080,3340,3340,3340,3340,29
|
||||
20250408,100000,48981220,3340,3340,3340,3340,0
|
||||
20250408,095900,48981220,3340,3340,3340,3340,0
|
||||
20250408,095800,48981220,3340,3330,3340,3325,1103
|
||||
20250408,095700,45312210,3340,3335,3340,3330,312
|
||||
20250408,095600,44272340,3340,3340,3340,3340,0
|
||||
20250408,095500,44272340,3340,3340,3340,3340,29
|
||||
20250408,095400,44175480,3340,3340,3340,3340,35
|
||||
20250408,095300,44058580,3350,3350,3350,3350,0
|
||||
20250408,095200,44058580,3350,3350,3350,3350,0
|
||||
20250408,095100,44058580,3350,3350,3350,3350,0
|
||||
20250408,095000,44058580,3350,3350,3350,3350,0
|
||||
20250408,094900,44058580,3350,3330,3350,3330,616
|
||||
20250408,094800,42006760,3350,3350,3350,3350,0
|
||||
20250408,094700,42006760,3350,3350,3350,3350,0
|
||||
20250408,094600,42006760,3350,3345,3350,3345,36
|
||||
20250408,094500,41886320,3345,3345,3345,3345,6
|
||||
20250408,094400,41866250,3345,3345,3345,3345,0
|
||||
20250408,094300,41866250,3345,3345,3345,3345,50
|
||||
20250408,094200,41699000,3345,3345,3345,3345,0
|
||||
20250408,094100,41699000,3345,3345,3345,3345,0
|
||||
20250408,094000,41699000,3345,3345,3345,3345,0
|
||||
20250408,093900,41699000,3345,3345,3345,3345,0
|
||||
20250408,093800,41699000,3345,3345,3345,3345,0
|
||||
20250408,093700,41699000,3345,3345,3345,3345,59
|
||||
20250408,093600,41501645,3345,3325,3345,3320,2157
|
||||
20250408,093500,34297070,3325,3335,3335,3325,140
|
||||
20250408,093400,33831520,3335,3335,3335,3335,254
|
||||
20250408,093300,32984430,3335,3340,3340,3335,275
|
||||
20250408,093200,32066625,3345,3345,3345,3345,459
|
||||
20250408,093100,30531270,3345,3345,3345,3345,0
|
||||
20250408,093000,30531270,3345,3355,3355,3345,227
|
||||
20250408,092900,29769955,3355,3355,3355,3355,56
|
||||
20250408,092800,29582075,3350,3350,3350,3350,2
|
||||
20250408,092700,29575375,3345,3345,3345,3345,72
|
||||
20250408,092600,29334535,3355,3355,3355,3355,0
|
||||
20250408,092500,29334535,3355,3355,3355,3355,0
|
||||
20250408,092400,29334535,3355,3355,3355,3355,1
|
||||
20250408,092300,29331180,3355,3355,3355,3355,0
|
||||
20250408,092200,29331180,3355,3350,3355,3340,145
|
||||
20250408,092100,28845615,3355,3375,3375,3355,183
|
||||
20250408,092000,28231450,3390,3390,3390,3390,10
|
||||
20250408,091900,28197550,3395,3395,3395,3395,0
|
||||
20250408,091800,28197550,3395,3395,3395,3395,0
|
||||
20250408,091700,28197550,3395,3385,3395,3355,139
|
||||
20250408,091600,27727385,3380,3380,3380,3380,66
|
||||
20250408,091500,27504305,3380,3365,3380,3325,3374
|
||||
20250408,091400,16137245,3365,3365,3365,3365,11
|
||||
20250408,091300,16100230,3370,3370,3370,3370,0
|
||||
20250408,091200,16100230,3370,3365,3370,3355,629
|
||||
20250408,091100,13988500,3370,3365,3370,3365,176
|
||||
20250408,091000,13395700,3370,3360,3370,3360,669
|
||||
20250408,090900,11144170,3370,3370,3375,3370,209
|
||||
20250408,090800,10439825,3370,3370,3370,3370,0
|
||||
20250408,090700,10439825,3370,3365,3370,3365,524
|
||||
20250408,090600,8675095,3345,3345,3345,3345,761
|
||||
20250408,090500,6129550,3295,3345,3345,3295,503
|
||||
20250408,090400,4464425,3365,3365,3365,3365,1
|
||||
20250408,090300,4461060,3350,3350,3350,3350,3
|
||||
20250408,090200,4451010,3370,3370,3370,3370,1
|
||||
20250408,090100,4447640,3370,3370,3370,3370,23
|
||||
20250408,090000,4370130,3370,3330,3370,3330,1312
|
||||
|
Reference in New Issue
Block a user