Update 2025-04-08 2740 candle_min
This commit is contained in:
611
042500/min/candle-20250408.csv
Normal file
611
042500/min/candle-20250408.csv
Normal file
@@ -0,0 +1,611 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,190900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,190800,808315295,4155,4155,4155,4155,0
|
||||
20250408,190700,808315295,4155,4155,4155,4155,0
|
||||
20250408,190600,808315295,4155,4155,4155,4155,0
|
||||
20250408,190500,808315295,4155,4155,4155,4155,0
|
||||
20250408,190400,808315295,4155,4155,4155,4155,0
|
||||
20250408,190300,808315295,4155,4155,4155,4155,0
|
||||
20250408,190200,808315295,4155,4155,4155,4155,0
|
||||
20250408,190100,808315295,4155,4155,4155,4155,0
|
||||
20250408,190000,808315295,4155,4155,4155,4155,0
|
||||
20250408,185900,808315295,4155,4155,4155,4155,0
|
||||
20250408,185800,808315295,4155,4155,4155,4155,0
|
||||
20250408,185700,808315295,4155,4155,4155,4155,0
|
||||
20250408,185600,808315295,4155,4155,4155,4155,0
|
||||
20250408,185500,808315295,4155,4155,4155,4155,0
|
||||
20250408,185400,808315295,4155,4155,4155,4155,0
|
||||
20250408,185300,808315295,4155,4155,4155,4155,0
|
||||
20250408,185200,808315295,4155,4155,4155,4155,0
|
||||
20250408,185100,808315295,4155,4155,4155,4155,0
|
||||
20250408,185000,808315295,4155,4155,4155,4155,0
|
||||
20250408,184900,808315295,4155,4155,4155,4155,0
|
||||
20250408,184800,808315295,4155,4155,4155,4155,0
|
||||
20250408,184700,808315295,4155,4155,4155,4155,0
|
||||
20250408,184600,808315295,4155,4155,4155,4155,0
|
||||
20250408,184500,808315295,4155,4155,4155,4155,0
|
||||
20250408,184400,808315295,4155,4155,4155,4155,0
|
||||
20250408,184300,808315295,4155,4155,4155,4155,0
|
||||
20250408,184200,808315295,4155,4155,4155,4155,0
|
||||
20250408,184100,808315295,4155,4155,4155,4155,0
|
||||
20250408,184000,808315295,4155,4155,4155,4155,0
|
||||
20250408,183900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,183800,808315295,4155,4155,4155,4155,0
|
||||
20250408,183700,808315295,4155,4155,4155,4155,0
|
||||
20250408,183600,808315295,4155,4155,4155,4155,0
|
||||
20250408,183500,808315295,4155,4155,4155,4155,0
|
||||
20250408,183400,808315295,4155,4155,4155,4155,0
|
||||
20250408,183300,808315295,4155,4155,4155,4155,0
|
||||
20250408,183200,808315295,4155,4155,4155,4155,0
|
||||
20250408,183100,808315295,4155,4155,4155,4155,0
|
||||
20250408,183000,808315295,4155,4155,4155,4155,0
|
||||
20250408,182900,808315295,4155,4155,4155,4155,0
|
||||
20250408,182800,808315295,4155,4155,4155,4155,0
|
||||
20250408,182700,808315295,4155,4155,4155,4155,0
|
||||
20250408,182600,808315295,4155,4155,4155,4155,0
|
||||
20250408,182500,808315295,4155,4155,4155,4155,0
|
||||
20250408,182400,808315295,4155,4155,4155,4155,0
|
||||
20250408,182300,808315295,4155,4155,4155,4155,0
|
||||
20250408,182200,808315295,4155,4155,4155,4155,0
|
||||
20250408,182100,808315295,4155,4155,4155,4155,0
|
||||
20250408,182000,808315295,4155,4155,4155,4155,0
|
||||
20250408,181900,808315295,4155,4155,4155,4155,0
|
||||
20250408,181800,808315295,4155,4155,4155,4155,0
|
||||
20250408,181700,808315295,4155,4155,4155,4155,0
|
||||
20250408,181600,808315295,4155,4155,4155,4155,0
|
||||
20250408,181500,808315295,4155,4155,4155,4155,0
|
||||
20250408,181400,808315295,4155,4155,4155,4155,0
|
||||
20250408,181300,808315295,4155,4155,4155,4155,0
|
||||
20250408,181200,808315295,4155,4155,4155,4155,0
|
||||
20250408,181100,808315295,4155,4155,4155,4155,0
|
||||
20250408,181000,808315295,4155,4155,4155,4155,0
|
||||
20250408,180900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,180800,808315295,4155,4155,4155,4155,0
|
||||
20250408,180700,808315295,4155,4155,4155,4155,0
|
||||
20250408,180600,808315295,4155,4155,4155,4155,0
|
||||
20250408,180500,808315295,4155,4155,4155,4155,0
|
||||
20250408,180400,808315295,4155,4155,4155,4155,0
|
||||
20250408,180300,808315295,4155,4155,4155,4155,0
|
||||
20250408,180200,808315295,4155,4155,4155,4155,0
|
||||
20250408,180100,808315295,4155,4155,4155,4155,0
|
||||
20250408,180000,808315295,4155,4155,4155,4155,0
|
||||
20250408,175900,808315295,4155,4155,4155,4155,0
|
||||
20250408,175800,808315295,4155,4155,4155,4155,0
|
||||
20250408,175700,808315295,4155,4155,4155,4155,0
|
||||
20250408,175600,808315295,4155,4155,4155,4155,0
|
||||
20250408,175500,808315295,4155,4155,4155,4155,0
|
||||
20250408,175400,808315295,4155,4155,4155,4155,0
|
||||
20250408,175300,808315295,4155,4155,4155,4155,0
|
||||
20250408,175200,808315295,4155,4155,4155,4155,0
|
||||
20250408,175100,808315295,4155,4155,4155,4155,0
|
||||
20250408,175000,808315295,4155,4155,4155,4155,0
|
||||
20250408,174900,808315295,4155,4155,4155,4155,0
|
||||
20250408,174800,808315295,4155,4155,4155,4155,0
|
||||
20250408,174700,808315295,4155,4155,4155,4155,0
|
||||
20250408,174600,808315295,4155,4155,4155,4155,0
|
||||
20250408,174500,808315295,4155,4155,4155,4155,0
|
||||
20250408,174400,808315295,4155,4155,4155,4155,0
|
||||
20250408,174300,808315295,4155,4155,4155,4155,0
|
||||
20250408,174200,808315295,4155,4155,4155,4155,0
|
||||
20250408,174100,808315295,4155,4155,4155,4155,0
|
||||
20250408,174000,808315295,4155,4155,4155,4155,0
|
||||
20250408,173900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,173800,808315295,4155,4155,4155,4155,0
|
||||
20250408,173700,808315295,4155,4155,4155,4155,0
|
||||
20250408,173600,808315295,4155,4155,4155,4155,0
|
||||
20250408,173500,808315295,4155,4155,4155,4155,0
|
||||
20250408,173400,808315295,4155,4155,4155,4155,0
|
||||
20250408,173300,808315295,4155,4155,4155,4155,0
|
||||
20250408,173200,808315295,4155,4155,4155,4155,0
|
||||
20250408,173100,808315295,4155,4155,4155,4155,0
|
||||
20250408,173000,808315295,4155,4155,4155,4155,0
|
||||
20250408,172900,808315295,4155,4155,4155,4155,0
|
||||
20250408,172800,808315295,4155,4155,4155,4155,0
|
||||
20250408,172700,808315295,4155,4155,4155,4155,0
|
||||
20250408,172600,808315295,4155,4155,4155,4155,0
|
||||
20250408,172500,808315295,4155,4155,4155,4155,0
|
||||
20250408,172400,808315295,4155,4155,4155,4155,0
|
||||
20250408,172300,808315295,4155,4155,4155,4155,0
|
||||
20250408,172200,808315295,4155,4155,4155,4155,0
|
||||
20250408,172100,808315295,4155,4155,4155,4155,0
|
||||
20250408,172000,808315295,4155,4155,4155,4155,0
|
||||
20250408,171900,808315295,4155,4155,4155,4155,0
|
||||
20250408,171800,808315295,4155,4155,4155,4155,0
|
||||
20250408,171700,808315295,4155,4155,4155,4155,0
|
||||
20250408,171600,808315295,4155,4155,4155,4155,0
|
||||
20250408,171500,808315295,4155,4155,4155,4155,0
|
||||
20250408,171400,808315295,4155,4155,4155,4155,0
|
||||
20250408,171300,808315295,4155,4155,4155,4155,0
|
||||
20250408,171200,808315295,4155,4155,4155,4155,0
|
||||
20250408,171100,808315295,4155,4155,4155,4155,0
|
||||
20250408,171000,808315295,4155,4155,4155,4155,0
|
||||
20250408,170900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,170800,808315295,4155,4155,4155,4155,0
|
||||
20250408,170700,808315295,4155,4155,4155,4155,0
|
||||
20250408,170600,808315295,4155,4155,4155,4155,0
|
||||
20250408,170500,808315295,4155,4155,4155,4155,0
|
||||
20250408,170400,808315295,4155,4155,4155,4155,0
|
||||
20250408,170300,808315295,4155,4155,4155,4155,0
|
||||
20250408,170200,808315295,4155,4155,4155,4155,0
|
||||
20250408,170100,808315295,4155,4155,4155,4155,0
|
||||
20250408,170000,808315295,4155,4155,4155,4155,0
|
||||
20250408,165900,808315295,4155,4155,4155,4155,0
|
||||
20250408,165800,808315295,4155,4155,4155,4155,0
|
||||
20250408,165700,808315295,4155,4155,4155,4155,0
|
||||
20250408,165600,808315295,4155,4155,4155,4155,0
|
||||
20250408,165500,808315295,4155,4155,4155,4155,0
|
||||
20250408,165400,808315295,4155,4155,4155,4155,0
|
||||
20250408,165300,808315295,4155,4155,4155,4155,0
|
||||
20250408,165200,808315295,4155,4155,4155,4155,0
|
||||
20250408,165100,808315295,4155,4155,4155,4155,0
|
||||
20250408,165000,808315295,4155,4155,4155,4155,0
|
||||
20250408,164900,808315295,4155,4155,4155,4155,0
|
||||
20250408,164800,808315295,4155,4155,4155,4155,0
|
||||
20250408,164700,808315295,4155,4155,4155,4155,0
|
||||
20250408,164600,808315295,4155,4155,4155,4155,0
|
||||
20250408,164500,808315295,4155,4155,4155,4155,0
|
||||
20250408,164400,808315295,4155,4155,4155,4155,0
|
||||
20250408,164300,808315295,4155,4155,4155,4155,0
|
||||
20250408,164200,808315295,4155,4155,4155,4155,0
|
||||
20250408,164100,808315295,4155,4155,4155,4155,0
|
||||
20250408,164000,808315295,4155,4155,4155,4155,0
|
||||
20250408,163900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,163800,808315295,4155,4155,4155,4155,0
|
||||
20250408,163700,808315295,4155,4155,4155,4155,0
|
||||
20250408,163600,808315295,4155,4155,4155,4155,0
|
||||
20250408,163500,808315295,4155,4155,4155,4155,0
|
||||
20250408,163400,808315295,4155,4155,4155,4155,0
|
||||
20250408,163300,808315295,4155,4155,4155,4155,0
|
||||
20250408,163200,808315295,4155,4155,4155,4155,0
|
||||
20250408,163100,808315295,4155,4155,4155,4155,0
|
||||
20250408,163000,808315295,4155,4155,4155,4155,0
|
||||
20250408,162900,808315295,4155,4155,4155,4155,0
|
||||
20250408,162800,808315295,4155,4155,4155,4155,0
|
||||
20250408,162700,808315295,4155,4155,4155,4155,0
|
||||
20250408,162600,808315295,4155,4155,4155,4155,0
|
||||
20250408,162500,808315295,4155,4155,4155,4155,0
|
||||
20250408,162400,808315295,4155,4155,4155,4155,0
|
||||
20250408,162300,808315295,4155,4155,4155,4155,0
|
||||
20250408,162200,808315295,4155,4155,4155,4155,0
|
||||
20250408,162100,808315295,4155,4155,4155,4155,0
|
||||
20250408,162000,808315295,4155,4155,4155,4155,0
|
||||
20250408,161900,808315295,4155,4155,4155,4155,0
|
||||
20250408,161800,808315295,4155,4155,4155,4155,0
|
||||
20250408,161700,808315295,4155,4155,4155,4155,0
|
||||
20250408,161600,808315295,4155,4155,4155,4155,0
|
||||
20250408,161500,808315295,4155,4155,4155,4155,0
|
||||
20250408,161400,808315295,4155,4155,4155,4155,0
|
||||
20250408,161300,808315295,4155,4155,4155,4155,0
|
||||
20250408,161200,808315295,4155,4155,4155,4155,0
|
||||
20250408,161100,808315295,4155,4155,4155,4155,0
|
||||
20250408,161000,808315295,4155,4155,4155,4155,0
|
||||
20250408,160900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,160800,808315295,4155,4155,4155,4155,0
|
||||
20250408,160700,808315295,4155,4155,4155,4155,0
|
||||
20250408,160600,808315295,4155,4155,4155,4155,0
|
||||
20250408,160500,808315295,4155,4155,4155,4155,0
|
||||
20250408,160400,808315295,4155,4155,4155,4155,0
|
||||
20250408,160300,808315295,4155,4155,4155,4155,0
|
||||
20250408,160200,808315295,4155,4155,4155,4155,0
|
||||
20250408,160100,808315295,4155,4155,4155,4155,0
|
||||
20250408,160000,808315295,4155,4155,4155,4155,0
|
||||
20250408,155900,808315295,4155,4155,4155,4155,0
|
||||
20250408,155800,808315295,4155,4155,4155,4155,0
|
||||
20250408,155700,808315295,4155,4155,4155,4155,0
|
||||
20250408,155600,808315295,4155,4155,4155,4155,0
|
||||
20250408,155500,808315295,4155,4155,4155,4155,0
|
||||
20250408,155400,808315295,4155,4155,4155,4155,0
|
||||
20250408,155300,808315295,4155,4155,4155,4155,0
|
||||
20250408,155200,808315295,4155,4155,4155,4155,0
|
||||
20250408,155100,808315295,4155,4155,4155,4155,0
|
||||
20250408,155000,808315295,4155,4155,4155,4155,0
|
||||
20250408,154900,808315295,4155,4155,4155,4155,0
|
||||
20250408,154800,808315295,4155,4155,4155,4155,0
|
||||
20250408,154700,808315295,4155,4155,4155,4155,0
|
||||
20250408,154600,808315295,4155,4155,4155,4155,0
|
||||
20250408,154500,808315295,4155,4155,4155,4155,0
|
||||
20250408,154400,808315295,4155,4155,4155,4155,0
|
||||
20250408,154300,808315295,4155,4155,4155,4155,0
|
||||
20250408,154200,808315295,4155,4155,4155,4155,0
|
||||
20250408,154100,808315295,4155,4155,4155,4155,0
|
||||
20250408,154000,808315295,4155,4155,4155,4155,0
|
||||
20250408,153900,808315295,4155,4155,4155,4155,3371
|
||||
20250408,153800,808315295,4155,4155,4155,4155,0
|
||||
20250408,153700,808315295,4155,4155,4155,4155,0
|
||||
20250408,153600,808315295,4155,4155,4155,4155,0
|
||||
20250408,153500,808315295,4155,4155,4155,4155,0
|
||||
20250408,153400,808315295,4155,4155,4155,4155,0
|
||||
20250408,153300,808315295,4155,4155,4155,4155,0
|
||||
20250408,153200,808315295,4155,4155,4155,4155,0
|
||||
20250408,153100,808315295,4155,4155,4155,4155,0
|
||||
20250408,153000,808315295,4155,4155,4155,4155,3371
|
||||
20250408,152900,794308790,4155,4155,4155,4155,0
|
||||
20250408,152800,794308790,4155,4155,4155,4155,0
|
||||
20250408,152700,794308790,4155,4155,4155,4155,0
|
||||
20250408,152600,794308790,4155,4155,4155,4155,0
|
||||
20250408,152500,794308790,4155,4155,4155,4155,0
|
||||
20250408,152400,794308790,4155,4155,4155,4155,0
|
||||
20250408,152300,794308790,4155,4155,4155,4155,0
|
||||
20250408,152200,794308790,4155,4155,4155,4155,0
|
||||
20250408,152100,794308790,4155,4155,4155,4155,0
|
||||
20250408,152000,794308790,4155,4155,4155,4155,0
|
||||
20250408,151900,794308790,4155,4145,4155,4140,4260
|
||||
20250408,151800,776670900,4145,4145,4150,4140,488
|
||||
20250408,151700,774648090,4145,4150,4150,4145,2327
|
||||
20250408,151600,765002545,4150,4150,4150,4150,102
|
||||
20250408,151500,764579245,4150,4150,4150,4145,452
|
||||
20250408,151400,762703840,4150,4155,4155,4145,602
|
||||
20250408,151300,760208100,4155,4155,4155,4150,2138
|
||||
20250408,151200,751334625,4155,4155,4170,4150,1016
|
||||
20250408,151100,747113210,4155,4170,4170,4150,2272
|
||||
20250408,151000,737675335,4170,4170,4170,4155,1526
|
||||
20250408,150900,731334405,4155,4155,4170,4155,1532
|
||||
20250408,150800,724968495,4170,4155,4170,4155,1021
|
||||
20250408,150700,720726075,4170,4170,4170,4155,502
|
||||
20250408,150600,718640235,4170,4170,4170,4170,1
|
||||
20250408,150500,718636065,4170,4170,4170,4160,1005
|
||||
20250408,150400,714454965,4170,4170,4170,4170,0
|
||||
20250408,150300,714454965,4170,4170,4170,4170,20
|
||||
20250408,150200,714371565,4175,4175,4175,4175,1
|
||||
20250408,150100,714367390,4155,4170,4175,4155,122
|
||||
20250408,150000,713860445,4155,4155,4155,4155,255
|
||||
20250408,145900,712800920,4175,4175,4175,4175,3
|
||||
20250408,145800,712788395,4175,4175,4175,4175,0
|
||||
20250408,145700,712788395,4175,4175,4175,4175,0
|
||||
20250408,145600,712788395,4175,4175,4175,4175,300
|
||||
20250408,145500,711535895,4175,4175,4175,4175,1
|
||||
20250408,145400,711531720,4175,4175,4175,4175,0
|
||||
20250408,145300,711531720,4175,4160,4175,4155,218
|
||||
20250408,145200,710625860,4175,4175,4175,4175,1
|
||||
20250408,145100,710621685,4155,4155,4155,4155,419
|
||||
20250408,145000,708880740,4175,4155,4175,4155,451
|
||||
20250408,144900,707006790,4175,4170,4175,4170,2
|
||||
20250408,144800,706998445,4160,4160,4160,4160,86
|
||||
20250408,144700,706640685,4155,4155,4155,4155,0
|
||||
20250408,144600,706640685,4155,4155,4155,4155,286
|
||||
20250408,144500,705452355,4175,4175,4175,4175,0
|
||||
20250408,144400,705452355,4175,4175,4175,4175,1
|
||||
20250408,144300,705448180,4160,4160,4160,4160,0
|
||||
20250408,144200,705448180,4160,4160,4160,4160,0
|
||||
20250408,144100,705448180,4160,4160,4160,4160,150
|
||||
20250408,144000,704824180,4165,4160,4165,4160,390
|
||||
20250408,143900,703201775,4160,4165,4165,4160,1224
|
||||
20250408,143800,698109505,4175,4175,4175,4175,1
|
||||
20250408,143700,698105330,4165,4165,4165,4165,0
|
||||
20250408,143600,698105330,4165,4165,4165,4165,0
|
||||
20250408,143500,698105330,4165,4165,4165,4165,2
|
||||
20250408,143400,698097000,4160,4165,4165,4160,200
|
||||
20250408,143300,697264995,4170,4170,4170,4170,0
|
||||
20250408,143200,697264995,4170,4170,4170,4170,0
|
||||
20250408,143100,697264995,4170,4165,4170,4150,653
|
||||
20250408,143000,694553485,4180,4170,4180,4170,1000
|
||||
20250408,142900,690377715,4170,4170,4170,4170,0
|
||||
20250408,142800,690377715,4170,4170,4170,4170,0
|
||||
20250408,142700,690377715,4170,4170,4170,4170,1
|
||||
20250408,142600,690373545,4170,4170,4170,4170,0
|
||||
20250408,142500,690373545,4170,4170,4170,4170,0
|
||||
20250408,142400,690373545,4170,4165,4170,4155,2566
|
||||
20250408,142300,679704490,4170,4170,4170,4170,0
|
||||
20250408,142200,679704490,4170,4165,4170,4165,63
|
||||
20250408,142100,679442025,4165,4170,4170,4165,252
|
||||
20250408,142000,678391440,4170,4170,4170,4170,197
|
||||
20250408,141900,677569950,4165,4165,4165,4165,3
|
||||
20250408,141800,677557455,4170,4170,4170,4170,0
|
||||
20250408,141700,677557455,4170,4170,4170,4170,0
|
||||
20250408,141600,677557455,4170,4170,4170,4170,0
|
||||
20250408,141500,677557455,4170,4170,4170,4170,2
|
||||
20250408,141400,677549115,4180,4180,4180,4180,0
|
||||
20250408,141300,677549115,4180,4180,4180,4180,0
|
||||
20250408,141200,677549115,4180,4180,4180,4180,0
|
||||
20250408,141100,677549115,4180,4180,4180,4180,0
|
||||
20250408,141000,677549115,4180,4180,4180,4180,0
|
||||
20250408,140900,677549115,4180,4160,4180,4160,302
|
||||
20250408,140800,676292775,4160,4160,4160,4160,369
|
||||
20250408,140700,674757735,4170,4175,4175,4160,996
|
||||
20250408,140600,670611710,4185,4185,4185,4185,1
|
||||
20250408,140500,670607525,4165,4170,4170,4165,2590
|
||||
20250408,140400,659815375,4185,4185,4185,4185,10
|
||||
20250408,140300,659773525,4175,4175,4175,4175,2
|
||||
20250408,140200,659765175,4175,4170,4175,4170,7
|
||||
20250408,140100,659735975,4170,4170,4170,4170,331
|
||||
20250408,140000,658355705,4170,4170,4170,4170,183
|
||||
20250408,135900,657592595,4180,4180,4180,4180,30
|
||||
20250408,135800,657467195,4180,4180,4180,4180,0
|
||||
20250408,135700,657467195,4180,4180,4180,4180,2
|
||||
20250408,135600,657458835,4190,4175,4190,4160,2740
|
||||
20250408,135500,646044355,4200,4195,4200,4195,676
|
||||
20250408,135400,643208220,4180,4180,4180,4180,414
|
||||
20250408,135300,641477700,4180,4185,4185,4180,412
|
||||
20250408,135200,639755440,4180,4185,4185,4180,537
|
||||
20250408,135100,637510535,4185,4185,4185,4185,462
|
||||
20250408,135000,635577065,4185,4195,4195,4185,2932
|
||||
20250408,134900,623299815,4195,4210,4210,4195,1840
|
||||
20250408,134800,615578505,4215,4215,4215,4215,0
|
||||
20250408,134700,615578505,4215,4215,4215,4215,0
|
||||
20250408,134600,615578505,4215,4215,4215,4215,1553
|
||||
20250408,134500,609032610,4215,4215,4215,4215,3
|
||||
20250408,134400,609019965,4190,4195,4195,4190,766
|
||||
20250408,134300,605809815,4200,4200,4200,4200,300
|
||||
20250408,134200,604549815,4215,4215,4215,4215,0
|
||||
20250408,134100,604549815,4215,4215,4215,4215,1
|
||||
20250408,134000,604545600,4215,4215,4215,4215,102
|
||||
20250408,133900,604115670,4215,4180,4215,4180,1094
|
||||
20250408,133800,599541240,4210,4210,4220,4185,11591
|
||||
20250408,133700,550936950,4205,4210,4210,4205,300
|
||||
20250408,133600,549674745,4240,4220,4240,4210,773
|
||||
20250408,133500,546419245,4210,4230,4230,4210,3100
|
||||
20250408,133400,533352210,4250,4250,4250,4250,0
|
||||
20250408,133300,533352210,4250,4245,4260,4230,7774
|
||||
20250408,133200,500384835,4265,4250,4265,4250,179
|
||||
20250408,133100,499624070,4275,4275,4275,4275,0
|
||||
20250408,133000,499624070,4275,4275,4275,4275,0
|
||||
20250408,132900,499624070,4275,4275,4275,4275,0
|
||||
20250408,132800,499624070,4275,4275,4275,4275,0
|
||||
20250408,132700,499624070,4275,4275,4275,4275,0
|
||||
20250408,132600,499624070,4275,4275,4275,4275,0
|
||||
20250408,132500,499624070,4275,4275,4275,4275,0
|
||||
20250408,132400,499624070,4275,4275,4275,4275,0
|
||||
20250408,132300,499624070,4275,4275,4275,4275,0
|
||||
20250408,132200,499624070,4275,4275,4275,4275,0
|
||||
20250408,132100,499624070,4275,4275,4275,4275,0
|
||||
20250408,132000,499624070,4275,4275,4275,4275,234
|
||||
20250408,131900,498623720,4275,4275,4275,4275,0
|
||||
20250408,131800,498623720,4275,4275,4275,4275,0
|
||||
20250408,131700,498623720,4275,4275,4275,4275,7
|
||||
20250408,131600,498593795,4275,4275,4275,4275,5
|
||||
20250408,131500,498572420,4275,4275,4275,4275,1
|
||||
20250408,131400,498568145,4270,4270,4270,4270,0
|
||||
20250408,131300,498568145,4270,4270,4270,4270,0
|
||||
20250408,131200,498568145,4270,4260,4270,4260,300
|
||||
20250408,131100,497287715,4260,4260,4260,4260,1
|
||||
20250408,131000,497283455,4250,4255,4255,4250,188
|
||||
20250408,130900,496484340,4260,4260,4260,4260,0
|
||||
20250408,130800,496484340,4260,4260,4260,4260,0
|
||||
20250408,130700,496484340,4260,4260,4260,4260,0
|
||||
20250408,130600,496484340,4260,4260,4260,4260,1
|
||||
20250408,130500,496480080,4250,4250,4250,4250,7
|
||||
20250408,130400,496450330,4260,4260,4260,4260,3
|
||||
20250408,130300,496437550,4250,4250,4250,4250,279
|
||||
20250408,130200,495251800,4250,4250,4250,4240,772
|
||||
20250408,130100,491973200,4270,4270,4270,4270,1
|
||||
20250408,130000,491968930,4270,4270,4270,4270,0
|
||||
20250408,125900,491968930,4270,4270,4270,4270,0
|
||||
20250408,125800,491968930,4270,4260,4270,4260,501
|
||||
20250408,125700,489834660,4270,4270,4270,4270,0
|
||||
20250408,125600,489834660,4270,4270,4270,4270,0
|
||||
20250408,125500,489834660,4270,4270,4270,4270,0
|
||||
20250408,125400,489834660,4270,4270,4270,4270,1
|
||||
20250408,125300,489830390,4270,4270,4270,4270,0
|
||||
20250408,125200,489830390,4270,4270,4270,4270,0
|
||||
20250408,125100,489830390,4270,4270,4270,4270,1
|
||||
20250408,125000,489826120,4260,4260,4260,4260,0
|
||||
20250408,124900,489826120,4260,4260,4260,4260,0
|
||||
20250408,124800,489826120,4260,4260,4260,4260,2
|
||||
20250408,124700,489817600,4270,4270,4270,4270,0
|
||||
20250408,124600,489817600,4270,4255,4280,4245,350
|
||||
20250408,124500,488330790,4280,4280,4280,4280,0
|
||||
20250408,124400,488330790,4280,4255,4280,4255,3
|
||||
20250408,124300,488318000,4250,4250,4250,4250,59
|
||||
20250408,124200,488067250,4285,4265,4285,4255,194
|
||||
20250408,124100,487239860,4295,4295,4295,4295,1
|
||||
20250408,124000,487235565,4275,4280,4285,4275,17
|
||||
20250408,123900,487162755,4290,4290,4290,4290,0
|
||||
20250408,123800,487162755,4290,4290,4290,4290,0
|
||||
20250408,123700,487162755,4290,4290,4290,4290,0
|
||||
20250408,123600,487162755,4290,4290,4290,4290,10
|
||||
20250408,123500,487119855,4290,4290,4290,4290,1
|
||||
20250408,123400,487115565,4260,4260,4260,4260,0
|
||||
20250408,123300,487115565,4260,4280,4285,4260,292
|
||||
20250408,123200,485865570,4280,4280,4285,4280,26
|
||||
20250408,123100,485754205,4265,4265,4265,4265,0
|
||||
20250408,123000,485754205,4265,4260,4265,4260,376
|
||||
20250408,122900,484150690,4260,4260,4260,4260,0
|
||||
20250408,122800,484150690,4260,4260,4260,4260,2
|
||||
20250408,122700,484142170,4250,4250,4250,4250,300
|
||||
20250408,122600,482867170,4250,4255,4255,4250,500
|
||||
20250408,122500,480741800,4270,4270,4270,4270,0
|
||||
20250408,122400,480741800,4270,4270,4270,4270,1
|
||||
20250408,122300,480737530,4250,4250,4250,4250,0
|
||||
20250408,122200,480737530,4250,4265,4270,4250,437
|
||||
20250408,122100,478877305,4270,4270,4270,4270,88
|
||||
20250408,122000,478501545,4270,4270,4270,4270,412
|
||||
20250408,121900,476742305,4270,4270,4270,4270,0
|
||||
20250408,121800,476742305,4270,4265,4270,4265,89
|
||||
20250408,121700,476362700,4265,4265,4265,4265,150
|
||||
20250408,121600,475722950,4280,4280,4280,4280,0
|
||||
20250408,121500,475722950,4280,4270,4280,4250,3044
|
||||
20250408,121400,462752135,4275,4275,4275,4275,0
|
||||
20250408,121300,462752135,4275,4285,4285,4275,333
|
||||
20250408,121200,461327145,4285,4285,4285,4285,200
|
||||
20250408,121100,460470145,4280,4280,4280,4280,7
|
||||
20250408,121000,460440185,4285,4285,4285,4285,0
|
||||
20250408,120900,460440185,4285,4285,4285,4285,0
|
||||
20250408,120800,460440185,4285,4285,4285,4285,5
|
||||
20250408,120700,460418760,4275,4275,4275,4275,110
|
||||
20250408,120600,459948510,4275,4275,4275,4275,652
|
||||
20250408,120500,457161210,4275,4275,4275,4275,238
|
||||
20250408,120400,456143760,4275,4275,4275,4275,2
|
||||
20250408,120300,456135210,4285,4285,4285,4285,0
|
||||
20250408,120200,456135210,4285,4270,4285,4270,63
|
||||
20250408,120100,455865405,4270,4275,4275,4270,1002
|
||||
20250408,120000,451586605,4280,4280,4280,4280,0
|
||||
20250408,115900,451586605,4280,4280,4280,4280,1
|
||||
20250408,115800,451582325,4280,4285,4285,4265,2400
|
||||
20250408,115700,441317255,4295,4295,4295,4295,0
|
||||
20250408,115600,441317255,4295,4285,4295,4285,64
|
||||
20250408,115500,441043005,4280,4290,4290,4280,329
|
||||
20250408,115400,439634645,4295,4295,4295,4295,0
|
||||
20250408,115300,439634645,4295,4300,4300,4290,1011
|
||||
20250408,115200,435290600,4300,4300,4300,4300,1
|
||||
20250408,115100,435286300,4305,4305,4305,4300,130
|
||||
20250408,115000,434726700,4305,4305,4305,4305,0
|
||||
20250408,114900,434726700,4305,4305,4305,4305,0
|
||||
20250408,114800,434726700,4305,4305,4305,4305,100
|
||||
20250408,114700,434296200,4310,4310,4310,4310,0
|
||||
20250408,114600,434296200,4310,4310,4310,4310,101
|
||||
20250408,114500,433860890,4305,4305,4305,4305,0
|
||||
20250408,114400,433860890,4305,4305,4305,4305,0
|
||||
20250408,114300,433860890,4305,4310,4310,4305,225
|
||||
20250408,114200,432891990,4310,4310,4310,4310,0
|
||||
20250408,114100,432891990,4310,4310,4310,4310,45
|
||||
20250408,114000,432698040,4310,4310,4310,4310,67
|
||||
20250408,113900,432409270,4310,4315,4315,4305,637
|
||||
20250408,113800,429663620,4320,4325,4325,4320,20
|
||||
20250408,113700,429577140,4320,4325,4325,4320,119
|
||||
20250408,113600,429062525,4315,4315,4315,4315,0
|
||||
20250408,113500,429062525,4315,4315,4315,4315,0
|
||||
20250408,113400,429062525,4315,4315,4315,4315,0
|
||||
20250408,113300,429062525,4315,4315,4315,4315,0
|
||||
20250408,113200,429062525,4315,4315,4315,4315,145
|
||||
20250408,113100,428436850,4320,4320,4320,4320,120
|
||||
20250408,113000,427918450,4320,4320,4320,4320,0
|
||||
20250408,112900,427918450,4320,4320,4320,4320,0
|
||||
20250408,112800,427918450,4320,4320,4320,4320,15
|
||||
20250408,112700,427853650,4320,4320,4320,4320,156
|
||||
20250408,112600,427179730,4315,4315,4315,4315,150
|
||||
20250408,112500,426532480,4315,4320,4320,4315,306
|
||||
20250408,112400,425211840,4320,4320,4320,4320,0
|
||||
20250408,112300,425211840,4320,4320,4320,4320,0
|
||||
20250408,112200,425211840,4320,4320,4320,4320,0
|
||||
20250408,112100,425211840,4320,4320,4320,4320,9
|
||||
20250408,112000,425172960,4320,4325,4325,4320,1235
|
||||
20250408,111900,419837255,4325,4325,4325,4325,18
|
||||
20250408,111800,419759405,4325,4330,4330,4325,208
|
||||
20250408,111700,418859305,4320,4325,4325,4320,364
|
||||
20250408,111600,417286015,4330,4335,4335,4330,836
|
||||
20250408,111500,413662305,4330,4325,4330,4325,2107
|
||||
20250408,111400,404544950,4325,4320,4325,4320,2856
|
||||
20250408,111300,392202750,4320,4320,4320,4320,355
|
||||
20250408,111200,390669150,4320,4320,4320,4320,0
|
||||
20250408,111100,390669150,4320,4320,4320,4320,1
|
||||
20250408,111000,390664830,4325,4325,4325,4325,2
|
||||
20250408,110900,390656180,4315,4320,4320,4315,463
|
||||
20250408,110800,388658065,4320,4330,4330,4320,2861
|
||||
20250408,110700,376288320,4330,4340,4340,4330,150
|
||||
20250408,110600,375638710,4345,4345,4345,4345,35
|
||||
20250408,110500,375486635,4345,4345,4345,4345,323
|
||||
20250408,110400,374083200,4345,4335,4345,4335,2705
|
||||
20250408,110300,362340200,4320,4345,4345,4320,502
|
||||
20250408,110200,360171510,4350,4320,4350,4320,5977
|
||||
20250408,110100,334247925,4325,4325,4325,4325,1
|
||||
20250408,110000,334243600,4320,4325,4325,4320,59
|
||||
20250408,105900,333988465,4330,4330,4330,4330,1
|
||||
20250408,105800,333984135,4320,4320,4320,4320,703
|
||||
20250408,105700,330947175,4320,4320,4320,4320,791
|
||||
20250408,105600,327530055,4320,4325,4325,4320,300
|
||||
20250408,105500,326234050,4325,4325,4325,4325,50
|
||||
20250408,105400,326017800,4320,4310,4320,4310,7898
|
||||
20250408,105300,291902465,4310,4310,4310,4310,2
|
||||
20250408,105200,291893845,4305,4305,4305,4305,249
|
||||
20250408,105100,290821900,4305,4315,4315,4305,162
|
||||
20250408,105000,290124380,4315,4315,4315,4315,8
|
||||
20250408,104900,290089860,4315,4315,4315,4315,500
|
||||
20250408,104800,287932360,4320,4320,4320,4320,0
|
||||
20250408,104700,287932360,4320,4300,4320,4300,152
|
||||
20250408,104600,287278720,4300,4310,4310,4300,874
|
||||
20250408,104500,283514640,4310,4310,4310,4310,25
|
||||
20250408,104400,283406890,4320,4325,4325,4320,248
|
||||
20250408,104300,282335295,4330,4325,4330,4325,75
|
||||
20250408,104200,282010665,4325,4325,4325,4325,288
|
||||
20250408,104100,280765065,4325,4325,4325,4325,0
|
||||
20250408,104000,280765065,4325,4325,4325,4325,0
|
||||
20250408,103900,280765065,4325,4325,4325,4325,86
|
||||
20250408,103800,280393115,4325,4335,4335,4325,1071
|
||||
20250408,103700,275758975,4335,4325,4335,4325,730
|
||||
20250408,103600,272596295,4325,4325,4325,4325,46
|
||||
20250408,103500,272397345,4325,4325,4325,4325,0
|
||||
20250408,103400,272397345,4325,4325,4325,4325,0
|
||||
20250408,103300,272397345,4325,4325,4325,4325,0
|
||||
20250408,103200,272397345,4325,4305,4330,4295,105
|
||||
20250408,103100,271945470,4330,4330,4330,4330,1
|
||||
20250408,103000,271941140,4335,4310,4335,4295,2014
|
||||
20250408,102900,263224405,4310,4310,4310,4310,0
|
||||
20250408,102800,263224405,4310,4310,4310,4310,56
|
||||
20250408,102700,262983045,4310,4300,4310,4300,153
|
||||
20250408,102600,262324175,4295,4275,4295,4275,90
|
||||
20250408,102500,261939225,4285,4285,4285,4285,100
|
||||
20250408,102400,261510725,4295,4295,4295,4295,208
|
||||
20250408,102300,260617365,4295,4295,4295,4295,0
|
||||
20250408,102200,260617365,4295,4295,4295,4295,36
|
||||
20250408,102100,260462745,4275,4275,4275,4275,0
|
||||
20250408,102000,260462745,4275,4280,4280,4275,378
|
||||
20250408,101900,258846785,4275,4275,4275,4275,606
|
||||
20250408,101800,256256135,4290,4290,4290,4290,162
|
||||
20250408,101700,255561155,4290,4290,4290,4290,0
|
||||
20250408,101600,255561155,4290,4290,4290,4290,0
|
||||
20250408,101500,255561155,4290,4290,4290,4290,0
|
||||
20250408,101400,255561155,4290,4290,4290,4290,41
|
||||
20250408,101300,255385265,4290,4285,4290,4285,1510
|
||||
20250408,101200,248914460,4285,4285,4285,4285,351
|
||||
20250408,101100,247410425,4290,4300,4300,4290,1114
|
||||
20250408,101000,242623385,4300,4290,4300,4290,2789
|
||||
20250408,100900,230652960,4290,4290,4290,4290,2338
|
||||
20250408,100800,220622940,4290,4275,4290,4275,7758
|
||||
20250408,100700,187384305,4280,4270,4280,4270,2282
|
||||
20250408,100600,177625175,4270,4255,4270,4255,1281
|
||||
20250408,100500,172174505,4255,4255,4255,4255,198
|
||||
20250408,100400,171332015,4250,4250,4250,4250,26
|
||||
20250408,100300,171221515,4245,4255,4255,4240,354
|
||||
20250408,100200,169719135,4250,4250,4250,4250,2296
|
||||
20250408,100100,159961135,4255,4255,4255,4255,534
|
||||
20250408,100000,157688965,4285,4285,4285,4285,201
|
||||
20250408,095900,156827680,4260,4260,4260,4255,4204
|
||||
20250408,095800,138927370,4285,4260,4285,4260,601
|
||||
20250408,095700,136367060,4285,4285,4285,4285,2
|
||||
20250408,095600,136358490,4285,4285,4285,4285,6
|
||||
20250408,095500,136332780,4280,4280,4280,4260,494
|
||||
20250408,095400,134221355,4255,4280,4280,4255,3
|
||||
20250408,095300,134208540,4255,4265,4270,4255,1050
|
||||
20250408,095200,129733330,4270,4290,4290,4270,235
|
||||
20250408,095100,128725680,4290,4285,4290,4285,23
|
||||
20250408,095000,128627120,4285,4285,4285,4285,39
|
||||
20250408,094900,128460005,4285,4285,4285,4285,1
|
||||
20250408,094800,128455720,4285,4285,4285,4285,2
|
||||
20250408,094700,128447150,4290,4290,4290,4290,1
|
||||
20250408,094600,128442860,4290,4290,4290,4290,0
|
||||
20250408,094500,128442860,4290,4275,4290,4265,682
|
||||
20250408,094400,125531715,4295,4295,4295,4295,103
|
||||
20250408,094300,125089330,4295,4285,4295,4285,39
|
||||
20250408,094200,124922195,4295,4295,4295,4295,27
|
||||
20250408,094100,124806230,4285,4285,4285,4285,40
|
||||
20250408,094000,124634830,4285,4285,4285,4285,0
|
||||
20250408,093900,124634830,4285,4275,4285,4275,466
|
||||
20250408,093800,122641680,4275,4290,4290,4275,549
|
||||
20250408,093700,120290055,4295,4295,4295,4295,0
|
||||
20250408,093600,120290055,4295,4285,4295,4280,206
|
||||
20250408,093500,119408120,4280,4300,4300,4280,834
|
||||
20250408,093400,115827690,4295,4295,4295,4295,400
|
||||
20250408,093300,114109690,4300,4300,4300,4295,462
|
||||
20250408,093200,112123590,4300,4290,4300,4280,197
|
||||
20250408,093100,111277930,4285,4285,4295,4285,725
|
||||
20250408,093000,108166000,4275,4275,4275,4275,478
|
||||
20250408,092900,106122550,4280,4265,4280,4265,2615
|
||||
20250408,092800,94965960,4260,4245,4260,4245,3086
|
||||
20250408,092700,81823175,4240,4240,4240,4240,1300
|
||||
20250408,092600,76311175,4240,4240,4240,4240,110
|
||||
20250408,092500,75844775,4240,4225,4240,4215,1238
|
||||
20250408,092400,70616295,4220,4245,4245,4220,2699
|
||||
20250408,092300,59200265,4250,4260,4260,4250,1002
|
||||
20250408,092200,54941745,4260,4260,4260,4260,0
|
||||
20250408,092100,54941745,4260,4260,4260,4260,48
|
||||
20250408,092000,54737265,4260,4260,4260,4260,2
|
||||
20250408,091900,54728745,4260,4260,4260,4260,2
|
||||
20250408,091800,54720225,4250,4260,4265,4250,650
|
||||
20250408,091700,51955725,4260,4260,4260,4260,260
|
||||
20250408,091600,50848125,4260,4270,4270,4260,536
|
||||
20250408,091500,48559805,4275,4275,4275,4275,75
|
||||
20250408,091400,48239180,4275,4260,4275,4260,1848
|
||||
20250408,091300,40349915,4270,4270,4270,4270,0
|
||||
20250408,091200,40349915,4270,4260,4270,4255,132
|
||||
20250408,091100,39787730,4265,4270,4275,4260,196
|
||||
20250408,091000,38951335,4275,4260,4275,4260,14
|
||||
20250408,090900,38891500,4265,4275,4275,4265,464
|
||||
20250408,090800,36908000,4275,4275,4275,4275,1
|
||||
20250408,090700,36903725,4275,4275,4275,4275,45
|
||||
20250408,090600,36711350,4275,4250,4275,4250,40
|
||||
20250408,090500,36541325,4250,4275,4280,4250,686
|
||||
20250408,090400,33610735,4285,4240,4285,4240,2526
|
||||
20250408,090300,22837850,4240,4240,4240,4240,416
|
||||
20250408,090200,21074010,4220,4245,4245,4220,527
|
||||
20250408,090100,18849395,4245,4260,4260,4220,1232
|
||||
20250408,090000,13624725,4260,4210,4260,4210,3213
|
||||
|
Reference in New Issue
Block a user