Update 2025-04-08 2740 candle_min
This commit is contained in:
610
040300/min/candle-20250408.csv
Normal file
610
040300/min/candle-20250408.csv
Normal file
@@ -0,0 +1,610 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,190700,810472916,3170,3170,3170,3170,0
|
||||
20250408,190600,810472916,3170,3170,3170,3170,0
|
||||
20250408,190500,810472916,3170,3170,3170,3170,0
|
||||
20250408,190400,810472916,3170,3170,3170,3170,0
|
||||
20250408,190300,810472916,3170,3170,3170,3170,0
|
||||
20250408,190200,810472916,3170,3170,3170,3170,0
|
||||
20250408,190100,810472916,3170,3170,3170,3170,0
|
||||
20250408,190000,810472916,3170,3170,3170,3170,0
|
||||
20250408,185900,810472916,3170,3170,3170,3170,0
|
||||
20250408,185800,810472916,3170,3170,3170,3170,0
|
||||
20250408,185700,810472916,3170,3170,3170,3170,0
|
||||
20250408,185600,810472916,3170,3170,3170,3170,0
|
||||
20250408,185500,810472916,3170,3170,3170,3170,0
|
||||
20250408,185400,810472916,3170,3170,3170,3170,0
|
||||
20250408,185300,810472916,3170,3170,3170,3170,0
|
||||
20250408,185200,810472916,3170,3170,3170,3170,0
|
||||
20250408,185100,810472916,3170,3170,3170,3170,0
|
||||
20250408,185000,810472916,3170,3170,3170,3170,0
|
||||
20250408,184900,810472916,3170,3170,3170,3170,0
|
||||
20250408,184800,810472916,3170,3170,3170,3170,0
|
||||
20250408,184700,810472916,3170,3170,3170,3170,0
|
||||
20250408,184600,810472916,3170,3170,3170,3170,0
|
||||
20250408,184500,810472916,3170,3170,3170,3170,0
|
||||
20250408,184400,810472916,3170,3170,3170,3170,0
|
||||
20250408,184300,810472916,3170,3170,3170,3170,0
|
||||
20250408,184200,810472916,3170,3170,3170,3170,0
|
||||
20250408,184100,810472916,3170,3170,3170,3170,0
|
||||
20250408,184000,810472916,3170,3170,3170,3170,0
|
||||
20250408,183900,810472916,3170,3170,3170,3170,0
|
||||
20250408,183800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,183700,810472916,3170,3170,3170,3170,0
|
||||
20250408,183600,810472916,3170,3170,3170,3170,0
|
||||
20250408,183500,810472916,3170,3170,3170,3170,0
|
||||
20250408,183400,810472916,3170,3170,3170,3170,0
|
||||
20250408,183300,810472916,3170,3170,3170,3170,0
|
||||
20250408,183200,810472916,3170,3170,3170,3170,0
|
||||
20250408,183100,810472916,3170,3170,3170,3170,0
|
||||
20250408,183000,810472916,3170,3170,3170,3170,0
|
||||
20250408,182900,810472916,3170,3170,3170,3170,0
|
||||
20250408,182800,810472916,3170,3170,3170,3170,0
|
||||
20250408,182700,810472916,3170,3170,3170,3170,0
|
||||
20250408,182600,810472916,3170,3170,3170,3170,0
|
||||
20250408,182500,810472916,3170,3170,3170,3170,0
|
||||
20250408,182400,810472916,3170,3170,3170,3170,0
|
||||
20250408,182300,810472916,3170,3170,3170,3170,0
|
||||
20250408,182200,810472916,3170,3170,3170,3170,0
|
||||
20250408,182100,810472916,3170,3170,3170,3170,0
|
||||
20250408,182000,810472916,3170,3170,3170,3170,0
|
||||
20250408,181900,810472916,3170,3170,3170,3170,0
|
||||
20250408,181800,810472916,3170,3170,3170,3170,0
|
||||
20250408,181700,810472916,3170,3170,3170,3170,0
|
||||
20250408,181600,810472916,3170,3170,3170,3170,0
|
||||
20250408,181500,810472916,3170,3170,3170,3170,0
|
||||
20250408,181400,810472916,3170,3170,3170,3170,0
|
||||
20250408,181300,810472916,3170,3170,3170,3170,0
|
||||
20250408,181200,810472916,3170,3170,3170,3170,0
|
||||
20250408,181100,810472916,3170,3170,3170,3170,0
|
||||
20250408,181000,810472916,3170,3170,3170,3170,0
|
||||
20250408,180900,810472916,3170,3170,3170,3170,0
|
||||
20250408,180800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,180700,810472916,3170,3170,3170,3170,0
|
||||
20250408,180600,810472916,3170,3170,3170,3170,0
|
||||
20250408,180500,810472916,3170,3170,3170,3170,0
|
||||
20250408,180400,810472916,3170,3170,3170,3170,0
|
||||
20250408,180300,810472916,3170,3170,3170,3170,0
|
||||
20250408,180200,810472916,3170,3170,3170,3170,0
|
||||
20250408,180100,810472916,3170,3170,3170,3170,0
|
||||
20250408,180000,810472916,3170,3170,3170,3170,0
|
||||
20250408,175900,810472916,3170,3170,3170,3170,0
|
||||
20250408,175800,810472916,3170,3170,3170,3170,0
|
||||
20250408,175700,810472916,3170,3170,3170,3170,0
|
||||
20250408,175600,810472916,3170,3170,3170,3170,0
|
||||
20250408,175500,810472916,3170,3170,3170,3170,0
|
||||
20250408,175400,810472916,3170,3170,3170,3170,0
|
||||
20250408,175300,810472916,3170,3170,3170,3170,0
|
||||
20250408,175200,810472916,3170,3170,3170,3170,0
|
||||
20250408,175100,810472916,3170,3170,3170,3170,0
|
||||
20250408,175000,810472916,3170,3170,3170,3170,0
|
||||
20250408,174900,810472916,3170,3170,3170,3170,0
|
||||
20250408,174800,810472916,3170,3170,3170,3170,0
|
||||
20250408,174700,810472916,3170,3170,3170,3170,0
|
||||
20250408,174600,810472916,3170,3170,3170,3170,0
|
||||
20250408,174500,810472916,3170,3170,3170,3170,0
|
||||
20250408,174400,810472916,3170,3170,3170,3170,0
|
||||
20250408,174300,810472916,3170,3170,3170,3170,0
|
||||
20250408,174200,810472916,3170,3170,3170,3170,0
|
||||
20250408,174100,810472916,3170,3170,3170,3170,0
|
||||
20250408,174000,810472916,3170,3170,3170,3170,0
|
||||
20250408,173900,810472916,3170,3170,3170,3170,0
|
||||
20250408,173800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,173700,810472916,3170,3170,3170,3170,0
|
||||
20250408,173600,810472916,3170,3170,3170,3170,0
|
||||
20250408,173500,810472916,3170,3170,3170,3170,0
|
||||
20250408,173400,810472916,3170,3170,3170,3170,0
|
||||
20250408,173300,810472916,3170,3170,3170,3170,0
|
||||
20250408,173200,810472916,3170,3170,3170,3170,0
|
||||
20250408,173100,810472916,3170,3170,3170,3170,0
|
||||
20250408,173000,810472916,3170,3170,3170,3170,0
|
||||
20250408,172900,810472916,3170,3170,3170,3170,0
|
||||
20250408,172800,810472916,3170,3170,3170,3170,0
|
||||
20250408,172700,810472916,3170,3170,3170,3170,0
|
||||
20250408,172600,810472916,3170,3170,3170,3170,0
|
||||
20250408,172500,810472916,3170,3170,3170,3170,0
|
||||
20250408,172400,810472916,3170,3170,3170,3170,0
|
||||
20250408,172300,810472916,3170,3170,3170,3170,0
|
||||
20250408,172200,810472916,3170,3170,3170,3170,0
|
||||
20250408,172100,810472916,3170,3170,3170,3170,0
|
||||
20250408,172000,810472916,3170,3170,3170,3170,0
|
||||
20250408,171900,810472916,3170,3170,3170,3170,0
|
||||
20250408,171800,810472916,3170,3170,3170,3170,0
|
||||
20250408,171700,810472916,3170,3170,3170,3170,0
|
||||
20250408,171600,810472916,3170,3170,3170,3170,0
|
||||
20250408,171500,810472916,3170,3170,3170,3170,0
|
||||
20250408,171400,810472916,3170,3170,3170,3170,0
|
||||
20250408,171300,810472916,3170,3170,3170,3170,0
|
||||
20250408,171200,810472916,3170,3170,3170,3170,0
|
||||
20250408,171100,810472916,3170,3170,3170,3170,0
|
||||
20250408,171000,810472916,3170,3170,3170,3170,0
|
||||
20250408,170900,810472916,3170,3170,3170,3170,0
|
||||
20250408,170800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,170700,810472916,3170,3170,3170,3170,0
|
||||
20250408,170600,810472916,3170,3170,3170,3170,0
|
||||
20250408,170500,810472916,3170,3170,3170,3170,0
|
||||
20250408,170400,810472916,3170,3170,3170,3170,0
|
||||
20250408,170300,810472916,3170,3170,3170,3170,0
|
||||
20250408,170200,810472916,3170,3170,3170,3170,0
|
||||
20250408,170100,810472916,3170,3170,3170,3170,0
|
||||
20250408,170000,810472916,3170,3170,3170,3170,0
|
||||
20250408,165900,810472916,3170,3170,3170,3170,0
|
||||
20250408,165800,810472916,3170,3170,3170,3170,0
|
||||
20250408,165700,810472916,3170,3170,3170,3170,0
|
||||
20250408,165600,810472916,3170,3170,3170,3170,0
|
||||
20250408,165500,810472916,3170,3170,3170,3170,0
|
||||
20250408,165400,810472916,3170,3170,3170,3170,0
|
||||
20250408,165300,810472916,3170,3170,3170,3170,0
|
||||
20250408,165200,810472916,3170,3170,3170,3170,0
|
||||
20250408,165100,810472916,3170,3170,3170,3170,0
|
||||
20250408,165000,810472916,3170,3170,3170,3170,0
|
||||
20250408,164900,810472916,3170,3170,3170,3170,0
|
||||
20250408,164800,810472916,3170,3170,3170,3170,0
|
||||
20250408,164700,810472916,3170,3170,3170,3170,0
|
||||
20250408,164600,810472916,3170,3170,3170,3170,0
|
||||
20250408,164500,810472916,3170,3170,3170,3170,0
|
||||
20250408,164400,810472916,3170,3170,3170,3170,0
|
||||
20250408,164300,810472916,3170,3170,3170,3170,0
|
||||
20250408,164200,810472916,3170,3170,3170,3170,0
|
||||
20250408,164100,810472916,3170,3170,3170,3170,0
|
||||
20250408,164000,810472916,3170,3170,3170,3170,0
|
||||
20250408,163900,810472916,3170,3170,3170,3170,0
|
||||
20250408,163800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,163700,810472916,3170,3170,3170,3170,0
|
||||
20250408,163600,810472916,3170,3170,3170,3170,0
|
||||
20250408,163500,810472916,3170,3170,3170,3170,0
|
||||
20250408,163400,810472916,3170,3170,3170,3170,0
|
||||
20250408,163300,810472916,3170,3170,3170,3170,0
|
||||
20250408,163200,810472916,3170,3170,3170,3170,0
|
||||
20250408,163100,810472916,3170,3170,3170,3170,0
|
||||
20250408,163000,810472916,3170,3170,3170,3170,0
|
||||
20250408,162900,810472916,3170,3170,3170,3170,0
|
||||
20250408,162800,810472916,3170,3170,3170,3170,0
|
||||
20250408,162700,810472916,3170,3170,3170,3170,0
|
||||
20250408,162600,810472916,3170,3170,3170,3170,0
|
||||
20250408,162500,810472916,3170,3170,3170,3170,0
|
||||
20250408,162400,810472916,3170,3170,3170,3170,0
|
||||
20250408,162300,810472916,3170,3170,3170,3170,0
|
||||
20250408,162200,810472916,3170,3170,3170,3170,0
|
||||
20250408,162100,810472916,3170,3170,3170,3170,0
|
||||
20250408,162000,810472916,3170,3170,3170,3170,0
|
||||
20250408,161900,810472916,3170,3170,3170,3170,0
|
||||
20250408,161800,810472916,3170,3170,3170,3170,0
|
||||
20250408,161700,810472916,3170,3170,3170,3170,0
|
||||
20250408,161600,810472916,3170,3170,3170,3170,0
|
||||
20250408,161500,810472916,3170,3170,3170,3170,0
|
||||
20250408,161400,810472916,3170,3170,3170,3170,0
|
||||
20250408,161300,810472916,3170,3170,3170,3170,0
|
||||
20250408,161200,810472916,3170,3170,3170,3170,0
|
||||
20250408,161100,810472916,3170,3170,3170,3170,0
|
||||
20250408,161000,810472916,3170,3170,3170,3170,0
|
||||
20250408,160900,810472916,3170,3170,3170,3170,0
|
||||
20250408,160800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,160700,810472916,3170,3170,3170,3170,0
|
||||
20250408,160600,810472916,3170,3170,3170,3170,0
|
||||
20250408,160500,810472916,3170,3170,3170,3170,0
|
||||
20250408,160400,810472916,3170,3170,3170,3170,0
|
||||
20250408,160300,810472916,3170,3170,3170,3170,0
|
||||
20250408,160200,810472916,3170,3170,3170,3170,0
|
||||
20250408,160100,810472916,3170,3170,3170,3170,0
|
||||
20250408,160000,810472916,3170,3170,3170,3170,0
|
||||
20250408,155900,810472916,3170,3170,3170,3170,0
|
||||
20250408,155800,810472916,3170,3170,3170,3170,0
|
||||
20250408,155700,810472916,3170,3170,3170,3170,0
|
||||
20250408,155600,810472916,3170,3170,3170,3170,0
|
||||
20250408,155500,810472916,3170,3170,3170,3170,0
|
||||
20250408,155400,810472916,3170,3170,3170,3170,0
|
||||
20250408,155300,810472916,3170,3170,3170,3170,0
|
||||
20250408,155200,810472916,3170,3170,3170,3170,0
|
||||
20250408,155100,810472916,3170,3170,3170,3170,0
|
||||
20250408,155000,810472916,3170,3170,3170,3170,0
|
||||
20250408,154900,810472916,3170,3170,3170,3170,0
|
||||
20250408,154800,810472916,3170,3170,3170,3170,0
|
||||
20250408,154700,810472916,3170,3170,3170,3170,0
|
||||
20250408,154600,810472916,3170,3170,3170,3170,0
|
||||
20250408,154500,810472916,3170,3170,3170,3170,0
|
||||
20250408,154400,810472916,3170,3170,3170,3170,0
|
||||
20250408,154300,810472916,3170,3170,3170,3170,0
|
||||
20250408,154200,810472916,3170,3170,3170,3170,0
|
||||
20250408,154100,810472916,3170,3170,3170,3170,0
|
||||
20250408,154000,810472916,3170,3170,3170,3170,0
|
||||
20250408,153900,810472916,3170,3170,3170,3170,0
|
||||
20250408,153800,810472916,3170,3170,3170,3170,3737
|
||||
20250408,153700,810472916,3170,3170,3170,3170,0
|
||||
20250408,153600,810472916,3170,3170,3170,3170,0
|
||||
20250408,153500,810472916,3170,3170,3170,3170,0
|
||||
20250408,153400,810472916,3170,3170,3170,3170,0
|
||||
20250408,153300,810472916,3170,3170,3170,3170,0
|
||||
20250408,153200,810472916,3170,3170,3170,3170,0
|
||||
20250408,153100,810472916,3170,3170,3170,3170,0
|
||||
20250408,153000,810472916,3170,3170,3170,3170,3737
|
||||
20250408,152900,798626626,3175,3175,3175,3175,0
|
||||
20250408,152800,798626626,3175,3175,3175,3175,0
|
||||
20250408,152700,798626626,3175,3175,3175,3175,0
|
||||
20250408,152600,798626626,3175,3175,3175,3175,0
|
||||
20250408,152500,798626626,3175,3175,3175,3175,0
|
||||
20250408,152400,798626626,3175,3175,3175,3175,0
|
||||
20250408,152300,798626626,3175,3175,3175,3175,0
|
||||
20250408,152200,798626626,3175,3175,3175,3175,0
|
||||
20250408,152100,798626626,3175,3175,3175,3175,0
|
||||
20250408,152000,798626626,3175,3175,3175,3175,0
|
||||
20250408,151900,798626626,3175,3170,3175,3160,820
|
||||
20250408,151800,796033841,3175,3175,3175,3175,0
|
||||
20250408,151700,796033841,3175,3175,3175,3160,1805
|
||||
20250408,151600,790321001,3175,3170,3175,3160,3199
|
||||
20250408,151500,780190951,3175,3175,3175,3175,1
|
||||
20250408,151400,780187776,3175,3175,3175,3175,1345
|
||||
20250408,151300,775917401,3170,3175,3175,3170,4
|
||||
20250408,151200,775904716,3170,3175,3180,3170,488
|
||||
20250408,151100,774356026,3175,3175,3180,3175,771
|
||||
20250408,151000,771907486,3185,3170,3185,3170,3160
|
||||
20250408,150900,761874881,3185,3185,3185,3185,0
|
||||
20250408,150800,761874881,3185,3170,3185,3170,194
|
||||
20250408,150700,761259376,3185,3170,3185,3170,101
|
||||
20250408,150600,760939191,3190,3190,3190,3190,0
|
||||
20250408,150500,760939191,3190,3190,3190,3165,429
|
||||
20250408,150400,759578611,3190,3190,3190,3190,3
|
||||
20250408,150300,759569041,3185,3175,3185,3175,554
|
||||
20250408,150200,757807801,3180,3180,3180,3180,35
|
||||
20250408,150100,757696501,3185,3180,3185,3175,302
|
||||
20250408,150000,756737586,3185,3185,3185,3185,0
|
||||
20250408,145900,756737586,3185,3185,3185,3185,0
|
||||
20250408,145800,756737586,3185,3180,3185,3180,32
|
||||
20250408,145700,756635716,3185,3185,3185,3185,0
|
||||
20250408,145600,756635716,3185,3185,3185,3185,0
|
||||
20250408,145500,756635716,3185,3185,3185,3185,0
|
||||
20250408,145400,756635716,3185,3185,3185,3185,2
|
||||
20250408,145300,756629346,3185,3175,3185,3175,103
|
||||
20250408,145200,756302311,3170,3170,3170,3170,45
|
||||
20250408,145100,756159661,3175,3175,3175,3175,0
|
||||
20250408,145000,756159661,3175,3175,3175,3175,0
|
||||
20250408,144900,756159661,3175,3170,3175,3165,6348
|
||||
20250408,144800,736010541,3165,3165,3165,3165,457
|
||||
20250408,144700,734564136,3170,3170,3170,3170,200
|
||||
20250408,144600,733930136,3185,3185,3185,3185,0
|
||||
20250408,144500,733930136,3185,3180,3185,3180,900
|
||||
20250408,144400,731068116,3180,3170,3180,3170,2815
|
||||
20250408,144300,722126586,3175,3170,3175,3170,100
|
||||
20250408,144200,721809221,3170,3180,3180,3170,498
|
||||
20250408,144100,720227986,3180,3170,3180,3170,2933
|
||||
20250408,144000,710913926,3175,3175,3175,3175,1
|
||||
20250408,143900,710910751,3170,3170,3170,3170,237
|
||||
20250408,143800,710159461,3170,3170,3170,3170,1697
|
||||
20250408,143700,704779971,3170,3170,3170,3170,30
|
||||
20250408,143600,704684871,3175,3175,3175,3175,0
|
||||
20250408,143500,704684871,3175,3175,3175,3175,803
|
||||
20250408,143400,702135346,3175,3175,3175,3175,1
|
||||
20250408,143300,702132171,3175,3170,3175,3170,360
|
||||
20250408,143200,700990951,3165,3165,3165,3165,47
|
||||
20250408,143100,700842196,3175,3175,3175,3175,803
|
||||
20250408,143000,698292671,3170,3170,3175,3170,277
|
||||
20250408,142900,697414561,3170,3170,3170,3170,1
|
||||
20250408,142800,697411391,3170,3165,3170,3165,53
|
||||
20250408,142700,697243631,3180,3180,3180,3180,0
|
||||
20250408,142600,697243631,3180,3170,3180,3170,6
|
||||
20250408,142500,697224581,3180,3180,3180,3180,11
|
||||
20250408,142400,697189601,3180,3180,3180,3180,22
|
||||
20250408,142300,697119641,3180,3180,3180,3180,0
|
||||
20250408,142200,697119641,3180,3180,3180,3180,1
|
||||
20250408,142100,697116461,3180,3180,3180,3165,933
|
||||
20250408,142000,694158346,3180,3180,3180,3180,0
|
||||
20250408,141900,694158346,3180,3180,3180,3180,9
|
||||
20250408,141800,694129726,3180,3170,3180,3170,1162
|
||||
20250408,141700,690446156,3180,3180,3180,3180,0
|
||||
20250408,141600,690446156,3180,3180,3180,3180,1
|
||||
20250408,141500,690442976,3180,3180,3180,3180,0
|
||||
20250408,141400,690442976,3180,3175,3180,3170,546
|
||||
20250408,141300,688712076,3180,3180,3180,3180,12
|
||||
20250408,141200,688673916,3175,3190,3190,3175,19
|
||||
20250408,141100,688613511,3190,3190,3190,3180,12
|
||||
20250408,141000,688575331,3190,3180,3190,3180,12
|
||||
20250408,140900,688537151,3190,3190,3190,3180,20
|
||||
20250408,140800,688473511,3180,3170,3190,3170,355
|
||||
20250408,140700,687344586,3185,3190,3190,3175,351
|
||||
20250408,140600,686229756,3190,3190,3190,3190,3
|
||||
20250408,140500,686220186,3195,3190,3195,3190,250
|
||||
20250408,140400,685422631,3190,3190,3195,3185,3311
|
||||
20250408,140300,674861906,3190,3190,3190,3190,2
|
||||
20250408,140200,674855526,3190,3190,3190,3190,4
|
||||
20250408,140100,674842766,3190,3180,3190,3180,751
|
||||
20250408,140000,672451616,3180,3180,3180,3180,1
|
||||
20250408,135900,672448436,3180,3182,3182,3180,6
|
||||
20250408,135800,672429346,3190,3190,3190,3190,5
|
||||
20250408,135700,672413396,3190,3160,3190,3160,1304
|
||||
20250408,135600,668270561,3160,3170,3170,3160,79
|
||||
20250408,135500,668020621,3170,3170,3170,3170,0
|
||||
20250408,135400,668020621,3170,3170,3170,3170,2
|
||||
20250408,135300,668014281,3170,3170,3170,3170,0
|
||||
20250408,135200,668014281,3170,3165,3170,3165,465
|
||||
20250408,135100,666542541,3165,3165,3165,3165,1
|
||||
20250408,135000,666539376,3165,3160,3165,3160,1003
|
||||
20250408,134900,663366066,3160,3160,3160,3160,5
|
||||
20250408,134800,663350266,3160,3160,3160,3160,2
|
||||
20250408,134700,663343946,3155,3160,3160,3155,950
|
||||
20250408,134600,660342196,3160,3160,3160,3160,1
|
||||
20250408,134500,660339036,3170,3170,3170,3170,1
|
||||
20250408,134400,660335866,3160,3160,3170,3160,812
|
||||
20250408,134300,657769926,3170,3165,3170,3165,19
|
||||
20250408,134200,657709771,3165,3165,3165,3165,303
|
||||
20250408,134100,656750776,3165,3165,3165,3165,400
|
||||
20250408,134000,655484776,3165,3160,3165,3160,78
|
||||
20250408,133900,655238291,3160,3155,3170,3155,32
|
||||
20250408,133800,655137201,3170,3170,3170,3170,1
|
||||
20250408,133700,655134031,3170,3170,3170,3170,3
|
||||
20250408,133600,655124521,3170,3155,3170,3155,114
|
||||
20250408,133500,654763291,3170,3170,3170,3155,2497
|
||||
20250408,133400,646882616,3155,3175,3175,3155,833
|
||||
20250408,133300,644254481,3175,3175,3175,3175,4
|
||||
20250408,133200,644241781,3175,3160,3175,3160,5000
|
||||
20250408,133100,628402786,3160,3155,3160,3155,70
|
||||
20250408,133000,628181821,3160,3160,3160,3160,1
|
||||
20250408,132900,628178661,3155,3160,3160,3155,121
|
||||
20250408,132800,627796881,3155,3160,3160,3155,1235
|
||||
20250408,132700,623900451,3155,3155,3160,3155,310
|
||||
20250408,132600,622921911,3155,3165,3165,3155,340
|
||||
20250408,132500,621849151,3170,3170,3170,3170,0
|
||||
20250408,132400,621849151,3170,3170,3170,3170,2
|
||||
20250408,132300,621842811,3170,3160,3170,3160,801
|
||||
20250408,132200,619311641,3160,3155,3160,3155,94
|
||||
20250408,132100,619015066,3150,3150,3150,3150,115
|
||||
20250408,132000,618652816,3160,3160,3160,3160,0
|
||||
20250408,131900,618652816,3160,3160,3160,3155,1755
|
||||
20250408,131800,613112916,3160,3165,3165,3160,2902
|
||||
20250408,131700,603928321,3165,3165,3165,3165,8
|
||||
20250408,131600,603903001,3170,3170,3170,3170,1
|
||||
20250408,131500,603899831,3165,3165,3165,3165,5
|
||||
20250408,131400,603884006,3170,3170,3170,3165,227
|
||||
20250408,131300,603165376,3170,3170,3170,3170,232
|
||||
20250408,131200,602429936,3180,3180,3180,3180,1
|
||||
20250408,131100,602426756,3180,3180,3180,3180,1
|
||||
20250408,131000,602423576,3160,3160,3160,3160,0
|
||||
20250408,130900,602423576,3160,3160,3160,3160,0
|
||||
20250408,130800,602423576,3160,3180,3180,3160,1535
|
||||
20250408,130700,597568406,3170,3170,3170,3170,0
|
||||
20250408,130600,597568406,3170,3170,3170,3170,57
|
||||
20250408,130500,597387716,3180,3180,3180,3180,0
|
||||
20250408,130400,597387716,3180,3180,3180,3180,0
|
||||
20250408,130300,597387716,3180,3180,3180,3180,3
|
||||
20250408,130200,597378176,3165,3165,3165,3165,0
|
||||
20250408,130100,597378176,3165,3165,3165,3165,622
|
||||
20250408,130000,595409546,3170,3170,3170,3170,0
|
||||
20250408,125900,595409546,3170,3170,3170,3170,583
|
||||
20250408,125800,593561436,3170,3170,3170,3170,0
|
||||
20250408,125700,593561436,3170,3170,3170,3170,1100
|
||||
20250408,125600,590074436,3170,3175,3175,3170,1336
|
||||
20250408,125500,585835636,3175,3170,3175,3170,41
|
||||
20250408,125400,585705471,3170,3170,3170,3170,153
|
||||
20250408,125300,585220461,3170,3180,3180,3170,2586
|
||||
20250408,125200,577011411,3180,3180,3180,3180,0
|
||||
20250408,125100,577011411,3180,3180,3180,3180,0
|
||||
20250408,125000,577011411,3180,3180,3180,3180,50
|
||||
20250408,124900,576852411,3180,3180,3180,3180,143
|
||||
20250408,124800,576397671,3185,3185,3185,3185,995
|
||||
20250408,124700,573228596,3185,3185,3185,3185,0
|
||||
20250408,124600,573228596,3185,3185,3185,3185,356
|
||||
20250408,124500,572094736,3185,3185,3185,3185,49
|
||||
20250408,124400,571938671,3190,3190,3190,3190,400
|
||||
20250408,124300,570662671,3190,3190,3190,3190,50
|
||||
20250408,124200,570503171,3190,3190,3190,3185,457
|
||||
20250408,124100,569045561,3185,3185,3185,3185,70
|
||||
20250408,124000,568822611,3190,3190,3190,3190,534
|
||||
20250408,123900,567119151,3190,3190,3190,3190,0
|
||||
20250408,123800,567119151,3190,3190,3190,3190,90
|
||||
20250408,123700,566832051,3195,3195,3195,3195,0
|
||||
20250408,123600,566832051,3195,3195,3195,3195,0
|
||||
20250408,123500,566832051,3195,3195,3195,3195,0
|
||||
20250408,123400,566832051,3195,3195,3195,3195,0
|
||||
20250408,123300,566832051,3195,3195,3195,3195,341
|
||||
20250408,123200,565742556,3195,3200,3200,3195,2603
|
||||
20250408,123100,557416146,3200,3200,3200,3200,988
|
||||
20250408,123000,554254546,3200,3200,3200,3200,12
|
||||
20250408,122900,554216146,3200,3205,3205,3200,7604
|
||||
20250408,122800,529878321,3210,3210,3210,3210,1
|
||||
20250408,122700,529875111,3205,3205,3205,3205,1002
|
||||
20250408,122600,526663701,3205,3205,3205,3205,946
|
||||
20250408,122500,523631771,3220,3220,3220,3220,0
|
||||
20250408,122400,523631771,3220,3220,3220,3220,0
|
||||
20250408,122300,523631771,3220,3220,3220,3220,1
|
||||
20250408,122200,523628551,3205,3205,3205,3205,0
|
||||
20250408,122100,523628551,3205,3205,3205,3205,1
|
||||
20250408,122000,523625346,3210,3210,3210,3210,0
|
||||
20250408,121900,523625346,3210,3210,3210,3210,0
|
||||
20250408,121800,523625346,3210,3215,3215,3210,750
|
||||
20250408,121700,521217756,3220,3220,3220,3220,3
|
||||
20250408,121600,521208096,3215,3215,3215,3215,0
|
||||
20250408,121500,521208096,3215,3215,3215,3215,0
|
||||
20250408,121400,521208096,3215,3215,3215,3215,0
|
||||
20250408,121300,521208096,3215,3215,3215,3215,0
|
||||
20250408,121200,521208096,3215,3215,3215,3215,1
|
||||
20250408,121100,521204881,3225,3225,3225,3225,0
|
||||
20250408,121000,521204881,3225,3215,3225,3215,321
|
||||
20250408,120900,520172851,3215,3215,3215,3215,300
|
||||
20250408,120800,519208351,3215,3215,3215,3215,1
|
||||
20250408,120700,519205136,3215,3215,3215,3215,1110
|
||||
20250408,120600,515636486,3215,3215,3215,3215,0
|
||||
20250408,120500,515636486,3215,3215,3215,3215,1
|
||||
20250408,120400,515633271,3215,3210,3215,3210,269
|
||||
20250408,120300,514769776,3210,3210,3210,3210,992
|
||||
20250408,120200,511585456,3215,3215,3215,3210,62
|
||||
20250408,120100,511386426,3215,3215,3215,3215,0
|
||||
20250408,120000,511386426,3215,3215,3215,3215,0
|
||||
20250408,115900,511386426,3215,3215,3215,3215,3
|
||||
20250408,115800,511376781,3215,3215,3215,3215,0
|
||||
20250408,115700,511376781,3215,3212,3215,3212,61
|
||||
20250408,115600,511180846,3210,3210,3210,3210,0
|
||||
20250408,115500,511180846,3210,3215,3215,3210,101
|
||||
20250408,115400,510856631,3215,3215,3215,3215,2
|
||||
20250408,115300,510850201,3210,3210,3210,3210,1060
|
||||
20250408,115200,507447601,3210,3205,3210,3205,301
|
||||
20250408,115100,506482881,3210,3205,3215,3200,3891
|
||||
20250408,115000,494030296,3205,3220,3220,3205,4772
|
||||
20250408,114900,478720451,3220,3220,3220,3220,47
|
||||
20250408,114800,478569111,3215,3215,3215,3215,200
|
||||
20250408,114700,477926111,3215,3215,3215,3215,100
|
||||
20250408,114600,477604611,3215,3215,3215,3215,5
|
||||
20250408,114500,477588536,3215,3220,3220,3212,174
|
||||
20250408,114400,477029251,3235,3235,3235,3235,0
|
||||
20250408,114300,477029251,3235,3235,3235,3235,0
|
||||
20250408,114200,477029251,3235,3235,3235,3235,14
|
||||
20250408,114100,476983961,3235,3225,3235,3215,2816
|
||||
20250408,114000,467908506,3225,3225,3225,3225,2172
|
||||
20250408,113900,460903806,3235,3235,3235,3235,300
|
||||
20250408,113800,459933306,3225,3225,3225,3225,3
|
||||
20250408,113700,459923631,3240,3240,3240,3240,0
|
||||
20250408,113600,459923631,3240,3230,3240,3230,1608
|
||||
20250408,113500,454729426,3230,3230,3230,3230,5
|
||||
20250408,113400,454713276,3235,3235,3235,3235,5
|
||||
20250408,113300,454697101,3230,3230,3230,3230,347
|
||||
20250408,113200,453576291,3235,3235,3235,3235,1
|
||||
20250408,113100,453573056,3240,3240,3240,3240,0
|
||||
20250408,113000,453573056,3240,3240,3240,3240,0
|
||||
20250408,112900,453573056,3240,3240,3240,3240,1
|
||||
20250408,112800,453569816,3240,3240,3240,3240,2
|
||||
20250408,112700,453563336,3230,3230,3230,3230,753
|
||||
20250408,112600,451131146,3230,3230,3240,3230,106
|
||||
20250408,112500,450788466,3240,3240,3240,3240,0
|
||||
20250408,112400,450788466,3240,3240,3240,3240,0
|
||||
20250408,112300,450788466,3240,3240,3240,3240,52
|
||||
20250408,112200,450619986,3240,3240,3240,3240,3
|
||||
20250408,112100,450610266,3240,3230,3240,3230,191
|
||||
20250408,112000,449992116,3235,3240,3240,3235,981
|
||||
20250408,111900,446817986,3240,3240,3240,3240,9
|
||||
20250408,111800,446788826,3245,3245,3245,3245,0
|
||||
20250408,111700,446788826,3245,3245,3245,3245,0
|
||||
20250408,111600,446788826,3245,3245,3245,3245,300
|
||||
20250408,111500,445815326,3245,3245,3245,3245,0
|
||||
20250408,111400,445815326,3245,3245,3250,3245,1292
|
||||
20250408,111300,441622776,3250,3250,3250,3250,4
|
||||
20250408,111200,441609776,3245,3245,3245,3245,10
|
||||
20250408,111100,441577326,3245,3245,3245,3245,100
|
||||
20250408,111000,441252826,3240,3240,3240,3240,0
|
||||
20250408,110900,441252826,3240,3240,3240,3240,0
|
||||
20250408,110800,441252826,3240,3240,3240,3240,409
|
||||
20250408,110700,439927666,3240,3240,3240,3240,20
|
||||
20250408,110600,439862866,3240,3237,3240,3235,1764
|
||||
20250408,110500,434153402,3237,3240,3240,3237,2
|
||||
20250408,110400,434146925,3240,3240,3240,3240,150
|
||||
20250408,110300,433660925,3240,3240,3245,3240,274
|
||||
20250408,110200,432772755,3250,3240,3250,3240,10
|
||||
20250408,110100,432740320,3250,3250,3250,3250,703
|
||||
20250408,110000,430455570,3235,3255,3255,3235,241
|
||||
20250408,105900,429671515,3255,3230,3255,3230,1904
|
||||
20250408,105800,423488655,3245,3245,3245,3245,0
|
||||
20250408,105700,423488655,3245,3240,3245,3240,3277
|
||||
20250408,105600,412856095,3240,3240,3240,3240,87
|
||||
20250408,105500,412574215,3240,3235,3240,3235,652
|
||||
20250408,105400,410461995,3230,3230,3230,3230,241
|
||||
20250408,105300,409683565,3230,3235,3235,3230,203
|
||||
20250408,105200,409027395,3235,3235,3235,3235,118
|
||||
20250408,105100,408645665,3235,3230,3235,3230,5
|
||||
20250408,105000,408629500,3240,3230,3240,3230,754
|
||||
20250408,104900,406194040,3240,3240,3240,3235,842
|
||||
20250408,104800,403465975,3245,3245,3245,3245,922
|
||||
20250408,104700,400474085,3245,3240,3245,3225,2250
|
||||
20250408,104600,393175620,3245,3245,3245,3245,173
|
||||
20250408,104500,392614235,3245,3230,3245,3230,87
|
||||
20250408,104400,392332440,3245,3230,3245,3230,2537
|
||||
20250408,104300,384111365,3230,3235,3235,3230,19
|
||||
20250408,104200,384049905,3240,3240,3240,3240,0
|
||||
20250408,104100,384049905,3240,3230,3240,3230,1001
|
||||
20250408,104000,380806765,3240,3235,3240,3235,146
|
||||
20250408,103900,380334390,3235,3230,3235,3230,871
|
||||
20250408,103800,377516710,3215,3235,3235,3215,54
|
||||
20250408,103700,377342810,3240,3235,3240,3215,798
|
||||
20250408,103600,374774070,3235,3235,3235,3235,77
|
||||
20250408,103500,374524975,3235,3235,3235,3235,340
|
||||
20250408,103400,373425075,3235,3235,3235,3235,20
|
||||
20250408,103300,373360375,3230,3235,3240,3230,840
|
||||
20250408,103200,370639660,3240,3240,3240,3240,37
|
||||
20250408,103100,370519780,3230,3235,3235,3230,45
|
||||
20250408,103000,370374230,3240,3240,3240,3240,385
|
||||
20250408,102900,369126830,3240,3240,3245,3230,1705
|
||||
20250408,102800,363597625,3235,3230,3235,3230,4631
|
||||
20250408,102700,348616350,3225,3220,3225,3220,147
|
||||
20250408,102600,348142280,3215,3215,3215,3215,0
|
||||
20250408,102500,348142280,3215,3215,3215,3215,1945
|
||||
20250408,102400,341889105,3220,3220,3220,3220,4
|
||||
20250408,102300,341876225,3220,3230,3235,3210,1584
|
||||
20250408,102200,336766165,3230,3225,3230,3205,455
|
||||
20250408,102100,335298765,3225,3225,3225,3225,203
|
||||
20250408,102000,334644090,3225,3210,3225,3210,2001
|
||||
20250408,101900,328220865,3210,3210,3210,3210,4
|
||||
20250408,101800,328208025,3235,3210,3235,3210,265
|
||||
20250408,101700,327357225,3210,3210,3210,3210,335
|
||||
20250408,101600,326281875,3210,3210,3210,3210,600
|
||||
20250408,101500,324355875,3215,3215,3215,3215,0
|
||||
20250408,101400,324355875,3215,3215,3215,3215,124
|
||||
20250408,101300,323957215,3230,3230,3230,3215,53
|
||||
20250408,101200,323786775,3215,3215,3240,3215,66
|
||||
20250408,101100,323574480,3220,3220,3220,3220,500
|
||||
20250408,101000,321964480,3220,3230,3240,3200,13335
|
||||
20250408,100900,279054380,3230,3220,3230,3220,1813
|
||||
20250408,100800,273201495,3220,3220,3220,3220,0
|
||||
20250408,100700,273201495,3220,3220,3220,3220,300
|
||||
20250408,100600,272235495,3220,3215,3220,3215,390
|
||||
20250408,100500,270981595,3215,3215,3215,3215,437
|
||||
20250408,100400,269576640,3210,3210,3210,3210,1235
|
||||
20250408,100300,265612290,3215,3210,3220,3210,1011
|
||||
20250408,100200,262362275,3220,3220,3220,3220,51
|
||||
20250408,100100,262198055,3225,3225,3225,3225,1400
|
||||
20250408,100000,257683055,3215,3215,3215,3210,1438
|
||||
20250408,095900,253062410,3220,3220,3220,3220,1
|
||||
20250408,095800,253059190,3220,3220,3220,3220,0
|
||||
20250408,095700,253059190,3220,3225,3225,3220,802
|
||||
20250408,095600,250472755,3230,3230,3230,3230,0
|
||||
20250408,095500,250472755,3230,3225,3230,3225,601
|
||||
20250408,095400,248532530,3225,3225,3225,3225,4
|
||||
20250408,095300,248519630,3225,3225,3225,3225,1061
|
||||
20250408,095200,245097905,3225,3225,3225,3210,69
|
||||
20250408,095100,244875410,3225,3225,3225,3225,11
|
||||
20250408,095000,244839935,3220,3220,3220,3220,34
|
||||
20250408,094900,244730455,3200,3215,3215,3200,1061
|
||||
20250408,094800,241320375,3225,3220,3225,3220,1589
|
||||
20250408,094700,236203790,3225,3225,3225,3215,1513
|
||||
20250408,094600,231338575,3225,3225,3225,3225,2
|
||||
20250408,094500,231332125,3225,3220,3225,3220,789
|
||||
20250408,094400,228788040,3220,3220,3225,3220,724
|
||||
20250408,094300,226456755,3225,3225,3230,3225,5
|
||||
20250408,094200,226440625,3225,3230,3230,3225,83
|
||||
20250408,094100,226172940,3200,3230,3235,3200,5109
|
||||
20250408,094000,209799720,3235,3225,3235,3220,1002
|
||||
20250408,093900,206568265,3225,3225,3225,3225,20
|
||||
20250408,093800,206503765,3230,3225,3230,3225,611
|
||||
20250408,093700,204530325,3225,3220,3225,3220,1765
|
||||
20250408,093600,198847020,3220,3225,3225,3220,45
|
||||
20250408,093500,198702115,3225,3225,3225,3220,130
|
||||
20250408,093400,198283240,3230,3220,3230,3220,3182
|
||||
20250408,093300,188022865,3225,3225,3225,3220,65
|
||||
20250408,093200,187813390,3225,3225,3225,3225,2600
|
||||
20250408,093100,179428390,3220,3215,3220,3215,229
|
||||
20250408,093000,178691410,3195,3220,3220,3195,5287
|
||||
20250408,092900,161759980,3220,3220,3230,3210,3107
|
||||
20250408,092800,151785180,3220,3220,3230,3220,447
|
||||
20250408,092700,150345800,3220,3220,3220,3220,377
|
||||
20250408,092600,149131860,3230,3225,3230,3220,517
|
||||
20250408,092500,147464725,3230,3230,3230,3230,0
|
||||
20250408,092400,147464725,3230,3220,3230,3220,95
|
||||
20250408,092300,147158805,3230,3245,3250,3230,572
|
||||
20250408,092200,145302395,3230,3230,3245,3230,1048
|
||||
20250408,092100,141906740,3225,3225,3230,3215,15468
|
||||
20250408,092000,92094750,3220,3220,3220,3220,0
|
||||
20250408,091900,92094750,3220,3225,3225,3220,92
|
||||
20250408,091800,91798350,3235,3230,3235,3230,122
|
||||
20250408,091700,91404020,3220,3240,3245,3220,3623
|
||||
20250408,091600,79680715,3240,3235,3245,3235,659
|
||||
20250408,091500,77546320,3250,3250,3250,3250,1337
|
||||
20250408,091400,73201070,3260,3235,3260,3235,1715
|
||||
20250408,091300,67629350,3220,3235,3235,3220,355
|
||||
20250408,091200,66484935,3200,3230,3235,3200,4337
|
||||
20250408,091100,52547710,3235,3220,3235,3210,1916
|
||||
20250408,091000,46368415,3220,3205,3220,3205,668
|
||||
20250408,090900,44223205,3225,3210,3225,3210,2410
|
||||
20250408,090800,36472525,3205,3205,3205,3205,0
|
||||
20250408,090700,36472525,3205,3210,3210,3205,371
|
||||
20250408,090600,35282140,3210,3205,3210,3200,951
|
||||
20250408,090500,32231580,3205,3205,3210,3205,814
|
||||
20250408,090400,29621875,3200,3195,3200,3195,1191
|
||||
20250408,090300,25813175,3190,3180,3195,3170,3060
|
||||
20250408,090200,16104020,3195,3185,3195,3185,127
|
||||
20250408,090100,15699025,3185,3180,3195,3180,770
|
||||
20250408,090000,13246485,3200,3190,3200,3180,4148
|
||||
|
Reference in New Issue
Block a user