Update 2025-04-08 2740 candle_min
This commit is contained in:
601
033320/min/candle-20250408.csv
Normal file
601
033320/min/candle-20250408.csv
Normal file
@@ -0,0 +1,601 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,185900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,185800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,185000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,184000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,183000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,182800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,182000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,181000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,180000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,175800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,175000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,174000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,173000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,172800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,172000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,171000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,170000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,165800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,165000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,164000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,163000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,162800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,162000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,161000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,160000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155900,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,155800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,155000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,154000,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153900,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153800,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153700,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153600,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153500,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153400,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153300,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153200,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153100,1384926229,4660,4660,4660,4660,0
|
||||
20250408,153000,1384926229,4660,4660,4660,4660,6451
|
||||
20250408,152900,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152800,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152700,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152600,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152500,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152400,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152300,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152200,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152100,1354864569,4660,4660,4660,4660,0
|
||||
20250408,152000,1354864569,4660,4660,4660,4660,0
|
||||
20250408,151900,1354864569,4660,4650,4660,4645,525
|
||||
20250408,151800,1352421684,4660,4665,4665,4650,554
|
||||
20250408,151700,1349843119,4660,4645,4660,4645,515
|
||||
20250408,151600,1347446869,4655,4645,4655,4645,961
|
||||
20250408,151500,1342977434,4645,4665,4665,4640,485
|
||||
20250408,151400,1340725629,4645,4665,4665,4645,14567
|
||||
20250408,151300,1272984729,4665,4665,4665,4665,77
|
||||
20250408,151200,1272625524,4670,4670,4670,4670,0
|
||||
20250408,151100,1272625524,4670,4665,4670,4665,112
|
||||
20250408,151000,1272102544,4665,4670,4670,4665,188
|
||||
20250408,150900,1271225474,4665,4670,4670,4665,248
|
||||
20250408,150800,1270067339,4670,4665,4670,4665,22
|
||||
20250408,150700,1269964609,4670,4665,4670,4665,151
|
||||
20250408,150600,1269260104,4660,4665,4670,4660,2584
|
||||
20250408,150500,1257201319,4670,4675,4675,4665,700
|
||||
20250408,150400,1253932324,4675,4675,4675,4670,145
|
||||
20250408,150300,1253254734,4675,4680,4680,4675,1100
|
||||
20250408,150200,1248109234,4675,4690,4690,4675,282
|
||||
20250408,150100,1246788689,4690,4685,4690,4675,1871
|
||||
20250408,150000,1238024279,4685,4675,4685,4675,2351
|
||||
20250408,145900,1227015319,4675,4675,4675,4675,790
|
||||
20250408,145800,1223322069,4675,4675,4675,4675,680
|
||||
20250408,145700,1220143069,4680,4675,4680,4675,593
|
||||
20250408,145600,1217370769,4665,4665,4665,4665,141
|
||||
20250408,145500,1216713004,4675,4675,4675,4675,2
|
||||
20250408,145400,1216703654,4675,4660,4675,4660,121
|
||||
20250408,145300,1216139564,4660,4660,4660,4660,130
|
||||
20250408,145200,1215533764,4660,4670,4670,4660,130
|
||||
20250408,145100,1214927664,4675,4675,4675,4675,0
|
||||
20250408,145000,1214927664,4675,4675,4675,4675,2
|
||||
20250408,144900,1214918314,4655,4655,4655,4655,1
|
||||
20250408,144800,1214913659,4655,4655,4655,4655,46
|
||||
20250408,144700,1214699529,4655,4655,4655,4655,109
|
||||
20250408,144600,1214192134,4655,4680,4680,4655,29
|
||||
20250408,144500,1214056564,4680,4675,4685,4667,2085
|
||||
20250408,144400,1204301065,4680,4680,4680,4680,0
|
||||
20250408,144300,1204301065,4680,4675,4680,4665,1589
|
||||
20250408,144200,1196869885,4675,4670,4675,4670,2089
|
||||
20250408,144100,1187110165,4670,4645,4670,4645,61
|
||||
20250408,144000,1186826770,4645,4650,4650,4645,1552
|
||||
20250408,143900,1179613450,4670,4670,4670,4670,140
|
||||
20250408,143800,1178959650,4650,4670,4670,4650,171
|
||||
20250408,143700,1178162300,4670,4650,4670,4650,178
|
||||
20250408,143600,1177331060,4670,4650,4670,4650,147
|
||||
20250408,143500,1176644790,4655,4655,4655,4655,10
|
||||
20250408,143400,1176598240,4655,4670,4670,4655,335
|
||||
20250408,143300,1175038590,4675,4670,4675,4670,30
|
||||
20250408,143200,1174898460,4675,4675,4675,4675,1
|
||||
20250408,143100,1174893785,4675,4650,4675,4650,2092
|
||||
20250408,143000,1165156405,4650,4650,4650,4645,26
|
||||
20250408,142900,1165035595,4650,4650,4650,4650,3
|
||||
20250408,142800,1165021645,4650,4650,4650,4650,450
|
||||
20250408,142700,1162929145,4650,4650,4650,4645,703
|
||||
20250408,142600,1159660285,4650,4650,4650,4645,774
|
||||
20250408,142500,1156064595,4650,4645,4650,4645,134
|
||||
20250408,142400,1155441995,4645,4645,4645,4645,18
|
||||
20250408,142300,1155358385,4645,4645,4645,4645,206
|
||||
20250408,142200,1154401515,4645,4645,4645,4645,0
|
||||
20250408,142100,1154401515,4645,4650,4650,4645,896
|
||||
20250408,142000,1150239575,4650,4650,4650,4650,454
|
||||
20250408,141900,1148128475,4650,4655,4655,4650,2228
|
||||
20250408,141800,1137762325,4650,4655,4655,4650,1402
|
||||
20250408,141700,1131238860,4655,4670,4670,4655,360
|
||||
20250408,141600,1129563045,4670,4670,4670,4670,355
|
||||
20250408,141500,1127905195,4670,4670,4670,4655,52
|
||||
20250408,141400,1127663090,4670,4675,4675,4650,1797
|
||||
20250408,141300,1119299505,4675,4675,4675,4655,91
|
||||
20250408,141200,1118875645,4660,4660,4660,4660,234
|
||||
20250408,141100,1117785205,4660,4675,4675,4660,470
|
||||
20250408,141000,1115592055,4675,4680,4680,4675,105
|
||||
20250408,140900,1115101170,4680,4680,4680,4680,163
|
||||
20250408,140800,1114338330,4660,4665,4680,4660,425
|
||||
20250408,140700,1112355635,4680,4680,4680,4680,3
|
||||
20250408,140600,1112341595,4680,4680,4680,4675,203
|
||||
20250408,140500,1111391650,4680,4680,4680,4680,535
|
||||
20250408,140400,1108887850,4680,4680,4680,4680,5
|
||||
20250408,140300,1108864450,4680,4680,4680,4680,191
|
||||
20250408,140200,1107970570,4680,4680,4680,4680,3
|
||||
20250408,140100,1107956530,4680,4680,4680,4680,190
|
||||
20250408,140000,1107067330,4680,4660,4680,4660,314
|
||||
20250408,135900,1105600470,4680,4680,4680,4680,159
|
||||
20250408,135800,1104856350,4680,4680,4680,4680,0
|
||||
20250408,135700,1104856350,4680,4680,4680,4680,0
|
||||
20250408,135600,1104856350,4680,4660,4680,4660,208
|
||||
20250408,135500,1103882950,4680,4670,4680,4670,216
|
||||
20250408,135400,1102873480,4670,4675,4675,4665,582
|
||||
20250408,135300,1100157005,4670,4670,4670,4670,15
|
||||
20250408,135200,1100086955,4675,4675,4675,4675,184
|
||||
20250408,135100,1099226755,4665,4665,4665,4665,60
|
||||
20250408,135000,1098946855,4665,4665,4665,4665,311
|
||||
20250408,134900,1097496040,4655,4655,4655,4655,73
|
||||
20250408,134800,1097156225,4655,4665,4665,4655,136
|
||||
20250408,134700,1096522035,4660,4660,4660,4660,1246
|
||||
20250408,134600,1090715675,4660,4660,4660,4660,100
|
||||
20250408,134500,1090249675,4660,4650,4660,4650,350
|
||||
20250408,134400,1088620175,4650,4650,4650,4650,20
|
||||
20250408,134300,1088527175,4650,4650,4650,4650,45
|
||||
20250408,134200,1088317925,4650,4650,4650,4650,110
|
||||
20250408,134100,1087806425,4655,4655,4655,4655,155
|
||||
20250408,134000,1087084900,4655,4650,4655,4650,968
|
||||
20250408,133900,1082579620,4650,4650,4655,4650,168
|
||||
20250408,133800,1081797780,4650,4650,4650,4650,356
|
||||
20250408,133700,1080142380,4650,4650,4650,4650,46
|
||||
20250408,133600,1079928480,4650,4655,4655,4650,1138
|
||||
20250408,133500,1074632100,4660,4660,4660,4660,0
|
||||
20250408,133400,1074632100,4660,4660,4660,4660,126
|
||||
20250408,133300,1074044940,4660,4675,4675,4660,1580
|
||||
20250408,133200,1066674355,4670,4670,4670,4670,7
|
||||
20250408,133100,1066641665,4670,4675,4675,4670,182
|
||||
20250408,133000,1065791715,4675,4670,4675,4670,62
|
||||
20250408,132900,1065502110,4665,4665,4665,4665,0
|
||||
20250408,132800,1065502110,4665,4665,4665,4665,0
|
||||
20250408,132700,1065502110,4665,4665,4665,4665,35
|
||||
20250408,132600,1065338835,4665,4665,4665,4665,3
|
||||
20250408,132500,1065324840,4660,4660,4660,4660,0
|
||||
20250408,132400,1065324840,4660,4660,4660,4660,0
|
||||
20250408,132300,1065324840,4660,4660,4660,4660,1400
|
||||
20250408,132200,1058800840,4660,4660,4660,4660,8
|
||||
20250408,132100,1058763560,4680,4680,4680,4680,0
|
||||
20250408,132000,1058763560,4680,4670,4680,4665,1847
|
||||
20250408,131900,1050139545,4670,4670,4670,4670,1
|
||||
20250408,131800,1050134875,4680,4680,4680,4680,20
|
||||
20250408,131700,1050041275,4680,4670,4680,4670,490
|
||||
20250408,131600,1047752805,4670,4680,4680,4670,236
|
||||
20250408,131500,1046650475,4680,4680,4680,4680,600
|
||||
20250408,131400,1043842475,4675,4670,4675,4670,19
|
||||
20250408,131300,1043753725,4670,4670,4670,4670,115
|
||||
20250408,131200,1043216675,4670,4670,4670,4670,50
|
||||
20250408,131100,1042983175,4670,4670,4670,4670,0
|
||||
20250408,131000,1042983175,4670,4670,4670,4670,67
|
||||
20250408,130900,1042670285,4675,4675,4675,4675,0
|
||||
20250408,130800,1042670285,4675,4675,4675,4675,0
|
||||
20250408,130700,1042670285,4675,4685,4685,4675,1742
|
||||
20250408,130600,1034519700,4685,4680,4685,4680,199
|
||||
20250408,130500,1033588330,4680,4680,4680,4680,228
|
||||
20250408,130400,1032521290,4680,4680,4685,4680,591
|
||||
20250408,130300,1029754595,4680,4670,4680,4670,27
|
||||
20250408,130200,1029628435,4670,4675,4675,4670,65
|
||||
20250408,130100,1029324600,4675,4675,4675,4675,10
|
||||
20250408,130000,1029277850,4680,4675,4680,4675,1024
|
||||
20250408,125900,1024490545,4675,4670,4675,4670,50
|
||||
20250408,125800,1024256845,4670,4670,4670,4670,0
|
||||
20250408,125700,1024256845,4670,4670,4670,4670,0
|
||||
20250408,125600,1024256845,4670,4670,4670,4670,8
|
||||
20250408,125500,1024219485,4665,4665,4665,4665,1
|
||||
20250408,125400,1024214820,4665,4670,4670,4665,133
|
||||
20250408,125300,1023594325,4670,4670,4670,4670,10
|
||||
20250408,125200,1023547625,4670,4670,4670,4670,0
|
||||
20250408,125100,1023547625,4670,4670,4670,4670,137
|
||||
20250408,125000,1022907835,4675,4675,4675,4670,526
|
||||
20250408,124900,1020450705,4680,4685,4685,4680,215
|
||||
20250408,124800,1019444455,4685,4685,4685,4685,0
|
||||
20250408,124700,1019444455,4685,4685,4685,4685,448
|
||||
20250408,124600,1017345575,4685,4685,4685,4685,47
|
||||
20250408,124500,1017125380,4685,4685,4685,4685,0
|
||||
20250408,124400,1017125380,4685,4685,4685,4685,3
|
||||
20250408,124300,1017111325,4685,4690,4695,4680,403
|
||||
20250408,124200,1015223605,4700,4700,4700,4700,0
|
||||
20250408,124100,1015223605,4700,4700,4700,4700,0
|
||||
20250408,124000,1015223605,4700,4700,4700,4700,0
|
||||
20250408,123900,1015223605,4700,4700,4700,4685,353
|
||||
20250408,123800,1013568435,4700,4700,4700,4700,20
|
||||
20250408,123700,1013474435,4685,4685,4685,4685,1
|
||||
20250408,123600,1013469750,4685,4685,4685,4685,150
|
||||
20250408,123500,1012767000,4700,4690,4700,4690,413
|
||||
20250408,123400,1010829760,4700,4700,4700,4700,0
|
||||
20250408,123300,1010829760,4700,4700,4700,4700,0
|
||||
20250408,123200,1010829760,4700,4695,4700,4695,672
|
||||
20250408,123100,1007672185,4695,4680,4695,4680,1293
|
||||
20250408,123000,1001616685,4680,4680,4680,4680,11
|
||||
20250408,122900,1001565205,4670,4680,4680,4665,928
|
||||
20250408,122800,997232900,4680,4675,4680,4670,1384
|
||||
20250408,122700,990767945,4680,4680,4680,4680,0
|
||||
20250408,122600,990767945,4680,4680,4680,4680,40
|
||||
20250408,122500,990580745,4680,4680,4680,4680,58
|
||||
20250408,122400,990309305,4680,4680,4680,4680,0
|
||||
20250408,122300,990309305,4680,4680,4680,4680,79
|
||||
20250408,122200,989939585,4680,4680,4680,4680,0
|
||||
20250408,122100,989939585,4680,4680,4680,4680,77
|
||||
20250408,122000,989579225,4670,4670,4670,4670,11
|
||||
20250408,121900,989527855,4680,4675,4680,4675,1209
|
||||
20250408,121800,983875740,4675,4675,4675,4675,0
|
||||
20250408,121700,983875740,4675,4680,4680,4675,324
|
||||
20250408,121600,982361035,4680,4680,4680,4680,80
|
||||
20250408,121500,981986635,4685,4685,4685,4685,0
|
||||
20250408,121400,981986635,4685,4685,4685,4685,1
|
||||
20250408,121300,981981950,4685,4685,4685,4685,40
|
||||
20250408,121200,981794550,4685,4685,4685,4685,716
|
||||
20250408,121100,978440090,4695,4685,4695,4685,1075
|
||||
20250408,121000,973402965,4695,4695,4695,4695,110
|
||||
20250408,120900,972886515,4700,4685,4700,4685,319
|
||||
20250408,120800,971391715,4700,4690,4700,4685,1023
|
||||
20250408,120700,966598270,4690,4690,4690,4690,0
|
||||
20250408,120600,966598270,4690,4690,4690,4690,0
|
||||
20250408,120500,966598270,4690,4685,4690,4685,502
|
||||
20250408,120400,964246390,4685,4685,4685,4685,0
|
||||
20250408,120300,964246390,4685,4695,4695,4685,283
|
||||
20250408,120200,962919705,4700,4700,4700,4695,288
|
||||
20250408,120100,961567355,4700,4700,4700,4700,7
|
||||
20250408,120000,961534455,4700,4700,4700,4700,447
|
||||
20250408,115900,959433555,4700,4700,4700,4700,0
|
||||
20250408,115800,959433555,4700,4705,4705,4700,110
|
||||
20250408,115700,958916265,4715,4715,4715,4715,1
|
||||
20250408,115600,958911550,4715,4700,4715,4700,205
|
||||
20250408,115500,957947975,4710,4710,4715,4705,1049
|
||||
20250408,115400,953010550,4710,4710,4710,4710,10
|
||||
20250408,115300,952963450,4710,4710,4710,4710,27
|
||||
20250408,115200,952836280,4710,4712,4712,4710,21
|
||||
20250408,115100,952737362,4715,4715,4715,4715,0
|
||||
20250408,115000,952737362,4715,4715,4715,4715,59
|
||||
20250408,114900,952459177,4715,4710,4715,4710,140
|
||||
20250408,114800,951799757,4710,4710,4710,4710,0
|
||||
20250408,114700,951799757,4710,4710,4710,4710,128
|
||||
20250408,114600,951196877,4710,4710,4710,4710,0
|
||||
20250408,114500,951196877,4710,4710,4710,4710,194
|
||||
20250408,114400,950283137,4710,4710,4710,4710,17
|
||||
20250408,114300,950203067,4710,4722,4722,4710,411
|
||||
20250408,114200,948264229,4725,4725,4725,4725,4
|
||||
20250408,114100,948245329,4725,4722,4725,4722,9
|
||||
20250408,114000,948202816,4730,4725,4730,4725,528
|
||||
20250408,113900,945705671,4725,4725,4725,4725,43
|
||||
20250408,113800,945502496,4725,4725,4725,4725,1
|
||||
20250408,113700,945497771,4730,4730,4730,4730,9
|
||||
20250408,113600,945455201,4730,4730,4730,4730,0
|
||||
20250408,113500,945455201,4730,4730,4730,4722,136
|
||||
20250408,113400,944812241,4730,4720,4730,4720,83
|
||||
20250408,113300,944419991,4715,4720,4720,4715,100
|
||||
20250408,113200,943948461,4720,4740,4740,4720,513
|
||||
20250408,113100,941524471,4740,4740,4740,4735,144
|
||||
20250408,113000,940842476,4740,4735,4740,4735,882
|
||||
20250408,112900,936665386,4735,4730,4735,4730,78
|
||||
20250408,112800,936296380,4730,4730,4730,4730,100
|
||||
20250408,112700,935823380,4730,4730,4730,4730,0
|
||||
20250408,112600,935823380,4730,4730,4730,4730,0
|
||||
20250408,112500,935823380,4730,4730,4730,4730,0
|
||||
20250408,112400,935823380,4730,4725,4730,4725,371
|
||||
20250408,112300,934070260,4735,4735,4735,4735,5
|
||||
20250408,112200,934046585,4735,4735,4735,4735,2
|
||||
20250408,112100,934037115,4735,4735,4735,4735,973
|
||||
20250408,112000,929429960,4735,4730,4735,4725,515
|
||||
20250408,111900,926994005,4735,4730,4735,4730,108
|
||||
20250408,111800,926483125,4735,4735,4735,4730,531
|
||||
20250408,111700,923969340,4735,4730,4740,4730,4104
|
||||
20250408,111600,904537780,4730,4725,4730,4725,217
|
||||
20250408,111500,903512440,4725,4725,4725,4725,111
|
||||
20250408,111400,902987965,4725,4725,4725,4725,2
|
||||
20250408,111300,902978515,4725,4720,4730,4720,1500
|
||||
20250408,111200,895892500,4725,4735,4740,4725,4060
|
||||
20250408,111100,876706725,4735,4725,4735,4725,2199
|
||||
20250408,111000,866316360,4725,4730,4730,4725,144
|
||||
20250408,110900,865635300,4725,4735,4735,4725,104
|
||||
20250408,110800,865143865,4735,4720,4735,4720,189
|
||||
20250408,110700,864250315,4735,4735,4735,4735,0
|
||||
20250408,110600,864250315,4735,4740,4740,4735,20
|
||||
20250408,110500,864155595,4740,4730,4740,4730,36
|
||||
20250408,110400,863985005,4730,4740,4740,4730,418
|
||||
20250408,110300,862006925,4740,4730,4740,4730,6599
|
||||
20250408,110200,830785220,4730,4730,4730,4730,10
|
||||
20250408,110100,830737920,4725,4730,4730,4725,1115
|
||||
20250408,110000,825469355,4715,4722,4730,4715,224
|
||||
20250408,105900,824412250,4730,4730,4730,4730,101
|
||||
20250408,105800,823934520,4730,4730,4730,4730,0
|
||||
20250408,105700,823934520,4730,4730,4730,4715,147
|
||||
20250408,105600,823240815,4730,4730,4730,4715,130
|
||||
20250408,105500,822627445,4730,4720,4730,4720,4512
|
||||
20250408,105400,801317435,4720,4710,4720,4710,1090
|
||||
20250408,105300,796176425,4710,4710,4710,4710,4
|
||||
20250408,105200,796157585,4700,4700,4700,4700,0
|
||||
20250408,105100,796157585,4700,4700,4710,4700,839
|
||||
20250408,105000,792214215,4700,4700,4710,4700,1539
|
||||
20250408,104900,784975915,4700,4700,4700,4700,2
|
||||
20250408,104800,784966515,4700,4700,4700,4700,114
|
||||
20250408,104700,784430715,4705,4705,4705,4705,0
|
||||
20250408,104600,784430715,4705,4705,4705,4705,0
|
||||
20250408,104500,784430715,4705,4705,4705,4705,5
|
||||
20250408,104400,784407190,4705,4705,4705,4705,7
|
||||
20250408,104300,784374255,4705,4705,4705,4705,34
|
||||
20250408,104200,784214285,4705,4715,4715,4705,88
|
||||
20250408,104100,783799740,4715,4715,4715,4710,112
|
||||
20250408,104000,783271665,4715,4715,4715,4715,4
|
||||
20250408,103900,783252805,4710,4710,4720,4700,1419
|
||||
20250408,103800,776579175,4705,4705,4705,4705,222
|
||||
20250408,103700,775534665,4705,4705,4705,4705,978
|
||||
20250408,103600,770933175,4710,4705,4710,4705,150
|
||||
20250408,103500,770227155,4705,4705,4705,4705,23
|
||||
20250408,103400,770118940,4700,4700,4705,4700,117
|
||||
20250408,103300,769568580,4710,4710,4710,4710,69
|
||||
20250408,103200,769243590,4710,4705,4710,4705,6
|
||||
20250408,103100,769215350,4720,4720,4720,4720,0
|
||||
20250408,103000,769215350,4720,4715,4720,4710,109
|
||||
20250408,102900,768701530,4712,4730,4730,4712,799
|
||||
20250408,102800,764925623,4730,4690,4730,4690,14683
|
||||
20250408,102700,695659088,4690,4690,4690,4690,25
|
||||
20250408,102600,695541838,4685,4680,4685,4680,912
|
||||
20250408,102500,691269938,4680,4680,4680,4680,20
|
||||
20250408,102400,691176338,4680,4665,4685,4650,250
|
||||
20250408,102300,690010823,4685,4665,4685,4665,535
|
||||
20250408,102200,687511568,4685,4685,4685,4685,1
|
||||
20250408,102100,687506883,4685,4675,4685,4675,37
|
||||
20250408,102000,687333638,4670,4660,4670,4655,1155
|
||||
20250408,101900,681951278,4660,4665,4665,4660,357
|
||||
20250408,101800,680287013,4665,4670,4670,4665,110
|
||||
20250408,101700,679773338,4665,4675,4680,4665,418
|
||||
20250408,101600,677819363,4675,4675,4675,4675,7
|
||||
20250408,101500,677786638,4680,4690,4690,4675,410
|
||||
20250408,101400,675867768,4675,4700,4700,4675,337
|
||||
20250408,101300,674289813,4700,4695,4700,4695,210
|
||||
20250408,101200,673303813,4695,4695,4695,4695,500
|
||||
20250408,101100,670956313,4695,4695,4695,4695,96
|
||||
20250408,101000,670505593,4700,4670,4700,4670,7550
|
||||
20250408,100900,635207333,4670,4670,4670,4670,1
|
||||
20250408,100800,635202663,4665,4665,4665,4665,1455
|
||||
20250408,100700,628415088,4675,4670,4675,4670,1667
|
||||
20250408,100600,620626123,4665,4690,4700,4665,13221
|
||||
20250408,100500,558798213,4690,4695,4700,4690,656
|
||||
20250408,100400,555717918,4700,4695,4700,4692,663
|
||||
20250408,100300,552604984,4700,4700,4700,4700,211
|
||||
20250408,100200,551613284,4700,4700,4700,4700,15
|
||||
20250408,100100,551542784,4700,4700,4700,4690,142
|
||||
20250408,100000,550876284,4690,4690,4690,4690,1
|
||||
20250408,095900,550871594,4705,4695,4705,4690,455
|
||||
20250408,095800,548736369,4690,4695,4700,4690,1132
|
||||
20250408,095700,543421664,4710,4715,4715,4695,1698
|
||||
20250408,095600,535439229,4705,4705,4705,4705,21
|
||||
20250408,095500,535340424,4715,4705,4715,4705,143
|
||||
20250408,095400,534666479,4710,4705,4710,4700,280
|
||||
20250408,095300,533347834,4705,4715,4715,4705,320
|
||||
20250408,095200,531841874,4710,4720,4720,4710,967
|
||||
20250408,095100,527280364,4720,4720,4720,4720,994
|
||||
20250408,095000,522588684,4715,4725,4730,4715,503
|
||||
20250408,094900,520213354,4735,4725,4740,4725,897
|
||||
20250408,094800,515964499,4735,4725,4740,4725,5732
|
||||
20250408,094700,488840219,4725,4730,4730,4725,194
|
||||
20250408,094600,487922689,4730,4730,4730,4730,328
|
||||
20250408,094500,486371249,4730,4730,4730,4725,588
|
||||
20250408,094400,483592849,4730,4720,4730,4705,3166
|
||||
20250408,094300,468635259,4720,4720,4720,4700,120
|
||||
20250408,094200,468069839,4720,4710,4720,4710,986
|
||||
20250408,094100,463424294,4700,4715,4715,4700,257
|
||||
20250408,094000,462215474,4715,4700,4720,4700,1968
|
||||
20250408,093900,452957229,4700,4690,4700,4690,1340
|
||||
20250408,093800,446671894,4695,4695,4700,4695,853
|
||||
20250408,093700,442665689,4695,4690,4700,4690,648
|
||||
20250408,093600,439625784,4700,4705,4705,4690,135
|
||||
20250408,093500,438991254,4705,4710,4710,4700,5618
|
||||
20250408,093400,412532459,4705,4705,4705,4705,9
|
||||
20250408,093300,412490114,4710,4715,4715,4710,510
|
||||
20250408,093200,410087944,4715,4720,4720,4710,520
|
||||
20250408,093100,407634914,4715,4720,4720,4715,41
|
||||
20250408,093000,407441594,4720,4720,4720,4715,2749
|
||||
20250408,092900,394477409,4720,4705,4720,4705,31
|
||||
20250408,092800,394331339,4705,4720,4720,4705,824
|
||||
20250408,092700,390442089,4720,4705,4720,4705,3887
|
||||
20250408,092600,372114579,4710,4695,4710,4690,1114
|
||||
20250408,092500,366878829,4695,4690,4695,4690,44
|
||||
20250408,092400,366672279,4685,4690,4695,4685,159
|
||||
20250408,092300,365926419,4695,4700,4700,4695,131
|
||||
20250408,092200,365311199,4700,4700,4700,4690,1251
|
||||
20250408,092100,359432109,4705,4665,4705,4665,6264
|
||||
20250408,092000,330111969,4675,4680,4680,4675,23
|
||||
20250408,091900,330004339,4685,4680,4685,4680,201
|
||||
20250408,091800,329063104,4685,4685,4690,4675,650
|
||||
20250408,091700,326019719,4690,4695,4695,4680,3211
|
||||
20250408,091600,310960599,4690,4720,4720,4690,1506
|
||||
20250408,091500,303880114,4720,4725,4730,4715,565
|
||||
20250408,091400,301212134,4730,4725,4730,4725,474
|
||||
20250408,091300,298971619,4725,4720,4725,4690,7528
|
||||
20250408,091200,263613164,4720,4725,4725,4720,540
|
||||
20250408,091100,261062324,4725,4715,4730,4715,5444
|
||||
20250408,091000,235344894,4720,4710,4720,4690,4021
|
||||
20250408,090900,216414774,4710,4700,4710,4685,1166
|
||||
20250408,090800,210935569,4710,4710,4710,4685,3479
|
||||
20250408,090700,194590355,4710,4710,4720,4690,8885
|
||||
20250408,090600,152773190,4690,4625,4700,4625,7533
|
||||
20250408,090500,117601765,4645,4620,4660,4620,6650
|
||||
20250408,090400,86783440,4620,4615,4625,4610,3940
|
||||
20250408,090300,68587885,4615,4620,4620,4610,723
|
||||
20250408,090200,65249800,4595,4575,4600,4575,4049
|
||||
20250408,090100,46709685,4545,4560,4620,4545,1311
|
||||
20250408,090000,40730630,4630,4500,4630,4500,8990
|
||||
|
Reference in New Issue
Block a user