Update 2025-04-08 2740 candle_min
This commit is contained in:
614
046310/min/candle-20250408.csv
Normal file
614
046310/min/candle-20250408.csv
Normal file
@@ -0,0 +1,614 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,191100,922727465,2465,2465,2465,2465,0
|
||||
20250408,191000,922727465,2465,2465,2465,2465,0
|
||||
20250408,190900,922727465,2465,2465,2465,2465,0
|
||||
20250408,190800,922727465,2465,2465,2465,2465,0
|
||||
20250408,190700,922727465,2465,2465,2465,2465,0
|
||||
20250408,190600,922727465,2465,2465,2465,2465,0
|
||||
20250408,190500,922727465,2465,2465,2465,2465,0
|
||||
20250408,190400,922727465,2465,2465,2465,2465,0
|
||||
20250408,190300,922727465,2465,2465,2465,2465,0
|
||||
20250408,190200,922727465,2465,2465,2465,2465,0
|
||||
20250408,190100,922727465,2465,2465,2465,2465,0
|
||||
20250408,190000,922727465,2465,2465,2465,2465,0
|
||||
20250408,185900,922727465,2465,2465,2465,2465,0
|
||||
20250408,185800,922727465,2465,2465,2465,2465,0
|
||||
20250408,185700,922727465,2465,2465,2465,2465,0
|
||||
20250408,185600,922727465,2465,2465,2465,2465,0
|
||||
20250408,185500,922727465,2465,2465,2465,2465,0
|
||||
20250408,185400,922727465,2465,2465,2465,2465,0
|
||||
20250408,185300,922727465,2465,2465,2465,2465,0
|
||||
20250408,185200,922727465,2465,2465,2465,2465,0
|
||||
20250408,185100,922727465,2465,2465,2465,2465,0
|
||||
20250408,185000,922727465,2465,2465,2465,2465,0
|
||||
20250408,184900,922727465,2465,2465,2465,2465,0
|
||||
20250408,184800,922727465,2465,2465,2465,2465,0
|
||||
20250408,184700,922727465,2465,2465,2465,2465,0
|
||||
20250408,184600,922727465,2465,2465,2465,2465,0
|
||||
20250408,184500,922727465,2465,2465,2465,2465,0
|
||||
20250408,184400,922727465,2465,2465,2465,2465,0
|
||||
20250408,184300,922727465,2465,2465,2465,2465,0
|
||||
20250408,184200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,184100,922727465,2465,2465,2465,2465,0
|
||||
20250408,184000,922727465,2465,2465,2465,2465,0
|
||||
20250408,183900,922727465,2465,2465,2465,2465,0
|
||||
20250408,183800,922727465,2465,2465,2465,2465,0
|
||||
20250408,183700,922727465,2465,2465,2465,2465,0
|
||||
20250408,183600,922727465,2465,2465,2465,2465,0
|
||||
20250408,183500,922727465,2465,2465,2465,2465,0
|
||||
20250408,183400,922727465,2465,2465,2465,2465,0
|
||||
20250408,183300,922727465,2465,2465,2465,2465,0
|
||||
20250408,183200,922727465,2465,2465,2465,2465,0
|
||||
20250408,183100,922727465,2465,2465,2465,2465,0
|
||||
20250408,183000,922727465,2465,2465,2465,2465,0
|
||||
20250408,182900,922727465,2465,2465,2465,2465,0
|
||||
20250408,182800,922727465,2465,2465,2465,2465,0
|
||||
20250408,182700,922727465,2465,2465,2465,2465,0
|
||||
20250408,182600,922727465,2465,2465,2465,2465,0
|
||||
20250408,182500,922727465,2465,2465,2465,2465,0
|
||||
20250408,182400,922727465,2465,2465,2465,2465,0
|
||||
20250408,182300,922727465,2465,2465,2465,2465,0
|
||||
20250408,182200,922727465,2465,2465,2465,2465,0
|
||||
20250408,182100,922727465,2465,2465,2465,2465,0
|
||||
20250408,182000,922727465,2465,2465,2465,2465,0
|
||||
20250408,181900,922727465,2465,2465,2465,2465,0
|
||||
20250408,181800,922727465,2465,2465,2465,2465,0
|
||||
20250408,181700,922727465,2465,2465,2465,2465,0
|
||||
20250408,181600,922727465,2465,2465,2465,2465,0
|
||||
20250408,181500,922727465,2465,2465,2465,2465,0
|
||||
20250408,181400,922727465,2465,2465,2465,2465,0
|
||||
20250408,181300,922727465,2465,2465,2465,2465,0
|
||||
20250408,181200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,181100,922727465,2465,2465,2465,2465,0
|
||||
20250408,181000,922727465,2465,2465,2465,2465,0
|
||||
20250408,180900,922727465,2465,2465,2465,2465,0
|
||||
20250408,180800,922727465,2465,2465,2465,2465,0
|
||||
20250408,180700,922727465,2465,2465,2465,2465,0
|
||||
20250408,180600,922727465,2465,2465,2465,2465,0
|
||||
20250408,180500,922727465,2465,2465,2465,2465,0
|
||||
20250408,180400,922727465,2465,2465,2465,2465,0
|
||||
20250408,180300,922727465,2465,2465,2465,2465,0
|
||||
20250408,180200,922727465,2465,2465,2465,2465,0
|
||||
20250408,180100,922727465,2465,2465,2465,2465,0
|
||||
20250408,180000,922727465,2465,2465,2465,2465,0
|
||||
20250408,175900,922727465,2465,2465,2465,2465,0
|
||||
20250408,175800,922727465,2465,2465,2465,2465,0
|
||||
20250408,175700,922727465,2465,2465,2465,2465,0
|
||||
20250408,175600,922727465,2465,2465,2465,2465,0
|
||||
20250408,175500,922727465,2465,2465,2465,2465,0
|
||||
20250408,175400,922727465,2465,2465,2465,2465,0
|
||||
20250408,175300,922727465,2465,2465,2465,2465,0
|
||||
20250408,175200,922727465,2465,2465,2465,2465,0
|
||||
20250408,175100,922727465,2465,2465,2465,2465,0
|
||||
20250408,175000,922727465,2465,2465,2465,2465,0
|
||||
20250408,174900,922727465,2465,2465,2465,2465,0
|
||||
20250408,174800,922727465,2465,2465,2465,2465,0
|
||||
20250408,174700,922727465,2465,2465,2465,2465,0
|
||||
20250408,174600,922727465,2465,2465,2465,2465,0
|
||||
20250408,174500,922727465,2465,2465,2465,2465,0
|
||||
20250408,174400,922727465,2465,2465,2465,2465,0
|
||||
20250408,174300,922727465,2465,2465,2465,2465,0
|
||||
20250408,174200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,174100,922727465,2465,2465,2465,2465,0
|
||||
20250408,174000,922727465,2465,2465,2465,2465,0
|
||||
20250408,173900,922727465,2465,2465,2465,2465,0
|
||||
20250408,173800,922727465,2465,2465,2465,2465,0
|
||||
20250408,173700,922727465,2465,2465,2465,2465,0
|
||||
20250408,173600,922727465,2465,2465,2465,2465,0
|
||||
20250408,173500,922727465,2465,2465,2465,2465,0
|
||||
20250408,173400,922727465,2465,2465,2465,2465,0
|
||||
20250408,173300,922727465,2465,2465,2465,2465,0
|
||||
20250408,173200,922727465,2465,2465,2465,2465,0
|
||||
20250408,173100,922727465,2465,2465,2465,2465,0
|
||||
20250408,173000,922727465,2465,2465,2465,2465,0
|
||||
20250408,172900,922727465,2465,2465,2465,2465,0
|
||||
20250408,172800,922727465,2465,2465,2465,2465,0
|
||||
20250408,172700,922727465,2465,2465,2465,2465,0
|
||||
20250408,172600,922727465,2465,2465,2465,2465,0
|
||||
20250408,172500,922727465,2465,2465,2465,2465,0
|
||||
20250408,172400,922727465,2465,2465,2465,2465,0
|
||||
20250408,172300,922727465,2465,2465,2465,2465,0
|
||||
20250408,172200,922727465,2465,2465,2465,2465,0
|
||||
20250408,172100,922727465,2465,2465,2465,2465,0
|
||||
20250408,172000,922727465,2465,2465,2465,2465,0
|
||||
20250408,171900,922727465,2465,2465,2465,2465,0
|
||||
20250408,171800,922727465,2465,2465,2465,2465,0
|
||||
20250408,171700,922727465,2465,2465,2465,2465,0
|
||||
20250408,171600,922727465,2465,2465,2465,2465,0
|
||||
20250408,171500,922727465,2465,2465,2465,2465,0
|
||||
20250408,171400,922727465,2465,2465,2465,2465,0
|
||||
20250408,171300,922727465,2465,2465,2465,2465,0
|
||||
20250408,171200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,171100,922727465,2465,2465,2465,2465,0
|
||||
20250408,171000,922727465,2465,2465,2465,2465,0
|
||||
20250408,170900,922727465,2465,2465,2465,2465,0
|
||||
20250408,170800,922727465,2465,2465,2465,2465,0
|
||||
20250408,170700,922727465,2465,2465,2465,2465,0
|
||||
20250408,170600,922727465,2465,2465,2465,2465,0
|
||||
20250408,170500,922727465,2465,2465,2465,2465,0
|
||||
20250408,170400,922727465,2465,2465,2465,2465,0
|
||||
20250408,170300,922727465,2465,2465,2465,2465,0
|
||||
20250408,170200,922727465,2465,2465,2465,2465,0
|
||||
20250408,170100,922727465,2465,2465,2465,2465,0
|
||||
20250408,170000,922727465,2465,2465,2465,2465,0
|
||||
20250408,165900,922727465,2465,2465,2465,2465,0
|
||||
20250408,165800,922727465,2465,2465,2465,2465,0
|
||||
20250408,165700,922727465,2465,2465,2465,2465,0
|
||||
20250408,165600,922727465,2465,2465,2465,2465,0
|
||||
20250408,165500,922727465,2465,2465,2465,2465,0
|
||||
20250408,165400,922727465,2465,2465,2465,2465,0
|
||||
20250408,165300,922727465,2465,2465,2465,2465,0
|
||||
20250408,165200,922727465,2465,2465,2465,2465,0
|
||||
20250408,165100,922727465,2465,2465,2465,2465,0
|
||||
20250408,165000,922727465,2465,2465,2465,2465,0
|
||||
20250408,164900,922727465,2465,2465,2465,2465,0
|
||||
20250408,164800,922727465,2465,2465,2465,2465,0
|
||||
20250408,164700,922727465,2465,2465,2465,2465,0
|
||||
20250408,164600,922727465,2465,2465,2465,2465,0
|
||||
20250408,164500,922727465,2465,2465,2465,2465,0
|
||||
20250408,164400,922727465,2465,2465,2465,2465,0
|
||||
20250408,164300,922727465,2465,2465,2465,2465,0
|
||||
20250408,164200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,164100,922727465,2465,2465,2465,2465,0
|
||||
20250408,164000,922727465,2465,2465,2465,2465,0
|
||||
20250408,163900,922727465,2465,2465,2465,2465,0
|
||||
20250408,163800,922727465,2465,2465,2465,2465,0
|
||||
20250408,163700,922727465,2465,2465,2465,2465,0
|
||||
20250408,163600,922727465,2465,2465,2465,2465,0
|
||||
20250408,163500,922727465,2465,2465,2465,2465,0
|
||||
20250408,163400,922727465,2465,2465,2465,2465,0
|
||||
20250408,163300,922727465,2465,2465,2465,2465,0
|
||||
20250408,163200,922727465,2465,2465,2465,2465,0
|
||||
20250408,163100,922727465,2465,2465,2465,2465,0
|
||||
20250408,163000,922727465,2465,2465,2465,2465,0
|
||||
20250408,162900,922727465,2465,2465,2465,2465,0
|
||||
20250408,162800,922727465,2465,2465,2465,2465,0
|
||||
20250408,162700,922727465,2465,2465,2465,2465,0
|
||||
20250408,162600,922727465,2465,2465,2465,2465,0
|
||||
20250408,162500,922727465,2465,2465,2465,2465,0
|
||||
20250408,162400,922727465,2465,2465,2465,2465,0
|
||||
20250408,162300,922727465,2465,2465,2465,2465,0
|
||||
20250408,162200,922727465,2465,2465,2465,2465,0
|
||||
20250408,162100,922727465,2465,2465,2465,2465,0
|
||||
20250408,162000,922727465,2465,2465,2465,2465,0
|
||||
20250408,161900,922727465,2465,2465,2465,2465,0
|
||||
20250408,161800,922727465,2465,2465,2465,2465,0
|
||||
20250408,161700,922727465,2465,2465,2465,2465,0
|
||||
20250408,161600,922727465,2465,2465,2465,2465,0
|
||||
20250408,161500,922727465,2465,2465,2465,2465,0
|
||||
20250408,161400,922727465,2465,2465,2465,2465,0
|
||||
20250408,161300,922727465,2465,2465,2465,2465,0
|
||||
20250408,161200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,161100,922727465,2465,2465,2465,2465,0
|
||||
20250408,161000,922727465,2465,2465,2465,2465,0
|
||||
20250408,160900,922727465,2465,2465,2465,2465,0
|
||||
20250408,160800,922727465,2465,2465,2465,2465,0
|
||||
20250408,160700,922727465,2465,2465,2465,2465,0
|
||||
20250408,160600,922727465,2465,2465,2465,2465,0
|
||||
20250408,160500,922727465,2465,2465,2465,2465,0
|
||||
20250408,160400,922727465,2465,2465,2465,2465,0
|
||||
20250408,160300,922727465,2465,2465,2465,2465,0
|
||||
20250408,160200,922727465,2465,2465,2465,2465,0
|
||||
20250408,160100,922727465,2465,2465,2465,2465,0
|
||||
20250408,160000,922727465,2465,2465,2465,2465,0
|
||||
20250408,155900,922727465,2465,2465,2465,2465,0
|
||||
20250408,155800,922727465,2465,2465,2465,2465,0
|
||||
20250408,155700,922727465,2465,2465,2465,2465,0
|
||||
20250408,155600,922727465,2465,2465,2465,2465,0
|
||||
20250408,155500,922727465,2465,2465,2465,2465,0
|
||||
20250408,155400,922727465,2465,2465,2465,2465,0
|
||||
20250408,155300,922727465,2465,2465,2465,2465,0
|
||||
20250408,155200,922727465,2465,2465,2465,2465,0
|
||||
20250408,155100,922727465,2465,2465,2465,2465,0
|
||||
20250408,155000,922727465,2465,2465,2465,2465,0
|
||||
20250408,154900,922727465,2465,2465,2465,2465,0
|
||||
20250408,154800,922727465,2465,2465,2465,2465,0
|
||||
20250408,154700,922727465,2465,2465,2465,2465,0
|
||||
20250408,154600,922727465,2465,2465,2465,2465,0
|
||||
20250408,154500,922727465,2465,2465,2465,2465,0
|
||||
20250408,154400,922727465,2465,2465,2465,2465,0
|
||||
20250408,154300,922727465,2465,2465,2465,2465,0
|
||||
20250408,154200,922727465,2465,2465,2465,2465,9709
|
||||
20250408,154100,922727465,2465,2465,2465,2465,0
|
||||
20250408,154000,922727465,2465,2465,2465,2465,0
|
||||
20250408,153900,922727465,2465,2465,2465,2465,0
|
||||
20250408,153800,922727465,2465,2465,2465,2465,0
|
||||
20250408,153700,922727465,2465,2465,2465,2465,0
|
||||
20250408,153600,922727465,2465,2465,2465,2465,0
|
||||
20250408,153500,922727465,2465,2465,2465,2465,0
|
||||
20250408,153400,922727465,2465,2465,2465,2465,0
|
||||
20250408,153300,922727465,2465,2465,2465,2465,0
|
||||
20250408,153200,922727465,2465,2465,2465,2465,0
|
||||
20250408,153100,922727465,2465,2465,2465,2465,0
|
||||
20250408,153000,922727465,2465,2465,2465,2465,9709
|
||||
20250408,152900,898794780,2415,2415,2415,2415,0
|
||||
20250408,152800,898794780,2415,2415,2415,2415,0
|
||||
20250408,152700,898794780,2415,2415,2415,2415,0
|
||||
20250408,152600,898794780,2415,2415,2415,2415,0
|
||||
20250408,152500,898794780,2415,2415,2415,2415,0
|
||||
20250408,152400,898794780,2415,2415,2415,2415,0
|
||||
20250408,152300,898794780,2415,2415,2415,2415,0
|
||||
20250408,152200,898794780,2415,2415,2415,2415,0
|
||||
20250408,152100,898794780,2415,2415,2415,2415,0
|
||||
20250408,152000,898794780,2415,2415,2415,2415,0
|
||||
20250408,151900,898794780,2415,2410,2415,2410,262
|
||||
20250408,151800,898162290,2405,2405,2405,2405,0
|
||||
20250408,151700,898162290,2405,2405,2405,2405,1299
|
||||
20250408,151600,895038195,2395,2395,2395,2395,10
|
||||
20250408,151500,895014245,2395,2420,2420,2395,1103
|
||||
20250408,151400,892366965,2420,2410,2422,2410,3501
|
||||
20250408,151300,883897515,2405,2410,2410,2405,1000
|
||||
20250408,151200,881491180,2410,2410,2410,2410,738
|
||||
20250408,151100,879712600,2405,2405,2405,2405,1701
|
||||
20250408,151000,875621695,2405,2405,2405,2405,483
|
||||
20250408,150900,874460080,2405,2410,2410,2405,1313
|
||||
20250408,150800,871300760,2410,2410,2415,2410,701
|
||||
20250408,150700,869611315,2410,2410,2410,2410,1005
|
||||
20250408,150600,867189265,2405,2400,2405,2400,1208
|
||||
20250408,150500,864287745,2400,2400,2400,2400,366
|
||||
20250408,150400,863409345,2400,2400,2400,2400,0
|
||||
20250408,150300,863409345,2400,2400,2400,2400,0
|
||||
20250408,150200,863409345,2400,2400,2400,2400,40
|
||||
20250408,150100,863313345,2400,2395,2400,2395,139
|
||||
20250408,150000,862979755,2395,2395,2395,2395,0
|
||||
20250408,145900,862979755,2395,2395,2395,2395,0
|
||||
20250408,145800,862979755,2395,2395,2395,2395,200
|
||||
20250408,145700,862500755,2400,2400,2405,2400,1869
|
||||
20250408,145600,858008495,2400,2400,2400,2400,433
|
||||
20250408,145500,856969295,2400,2400,2400,2400,0
|
||||
20250408,145400,856969295,2400,2400,2400,2400,1
|
||||
20250408,145300,856966895,2390,2390,2390,2390,0
|
||||
20250408,145200,856966895,2390,2390,2390,2390,0
|
||||
20250408,145100,856966895,2390,2390,2390,2390,0
|
||||
20250408,145000,856966895,2390,2385,2390,2385,271
|
||||
20250408,144900,856320550,2385,2385,2385,2385,73
|
||||
20250408,144800,856146445,2385,2390,2390,2385,116
|
||||
20250408,144700,855869765,2395,2395,2395,2395,99
|
||||
20250408,144600,855632660,2400,2400,2400,2400,0
|
||||
20250408,144500,855632660,2400,2405,2405,2400,1001
|
||||
20250408,144400,853229690,2410,2410,2410,2410,4
|
||||
20250408,144300,853220050,2405,2405,2405,2405,1
|
||||
20250408,144200,853217645,2410,2410,2410,2410,279
|
||||
20250408,144100,852545255,2410,2400,2410,2400,203
|
||||
20250408,144000,852056395,2400,2400,2400,2400,0
|
||||
20250408,143900,852056395,2400,2400,2400,2400,64
|
||||
20250408,143800,851902795,2395,2395,2395,2395,54
|
||||
20250408,143700,851773465,2395,2395,2395,2395,0
|
||||
20250408,143600,851773465,2395,2395,2395,2395,192
|
||||
20250408,143500,851313625,2395,2395,2395,2395,736
|
||||
20250408,143400,849550905,2395,2380,2395,2380,724
|
||||
20250408,143300,847823450,2380,2375,2380,2375,353
|
||||
20250408,143200,846985065,2375,2375,2375,2375,1
|
||||
20250408,143100,846982690,2365,2365,2365,2365,581
|
||||
20250408,143000,845608625,2365,2365,2365,2365,348
|
||||
20250408,142900,844785605,2365,2375,2375,2365,1968
|
||||
20250408,142800,840131250,2365,2365,2365,2365,1129
|
||||
20250408,142700,837461165,2385,2385,2385,2385,0
|
||||
20250408,142600,837461165,2385,2370,2385,2370,3847
|
||||
20250408,142500,828333645,2360,2370,2370,2360,5808
|
||||
20250408,142400,814599485,2370,2375,2375,2370,2000
|
||||
20250408,142300,809852810,2380,2390,2390,2380,1429
|
||||
20250408,142200,806441195,2400,2400,2400,2400,0
|
||||
20250408,142100,806441195,2400,2400,2400,2400,0
|
||||
20250408,142000,806441195,2400,2400,2400,2400,500
|
||||
20250408,141900,805241195,2395,2395,2395,2395,0
|
||||
20250408,141800,805241195,2395,2390,2395,2390,231
|
||||
20250408,141700,804689045,2390,2390,2390,2390,2
|
||||
20250408,141600,804684265,2390,2385,2390,2385,142
|
||||
20250408,141500,804345095,2385,2385,2385,2385,60
|
||||
20250408,141400,804201995,2385,2385,2385,2385,0
|
||||
20250408,141300,804201995,2385,2385,2385,2385,500
|
||||
20250408,141200,803009495,2380,2380,2380,2380,200
|
||||
20250408,141100,802533495,2375,2375,2375,2375,0
|
||||
20250408,141000,802533495,2375,2370,2375,2370,548
|
||||
20250408,140900,801232000,2360,2360,2360,2360,0
|
||||
20250408,140800,801232000,2360,2360,2360,2360,0
|
||||
20250408,140700,801232000,2360,2350,2360,2350,1082
|
||||
20250408,140600,798689290,2345,2345,2345,2345,407
|
||||
20250408,140500,797734875,2345,2345,2345,2345,11
|
||||
20250408,140400,797709080,2345,2350,2350,2345,500
|
||||
20250408,140300,796534930,2350,2350,2350,2350,0
|
||||
20250408,140200,796534930,2350,2350,2350,2350,0
|
||||
20250408,140100,796534930,2350,2350,2350,2350,400
|
||||
20250408,140000,795594930,2350,2350,2350,2350,543
|
||||
20250408,135900,794318880,2350,2345,2350,2325,4479
|
||||
20250408,135800,783842375,2345,2345,2345,2345,0
|
||||
20250408,135700,783842375,2345,2345,2345,2345,0
|
||||
20250408,135600,783842375,2345,2345,2345,2345,1
|
||||
20250408,135500,783840030,2345,2345,2345,2345,300
|
||||
20250408,135400,783136530,2350,2350,2350,2350,87
|
||||
20250408,135300,782932080,2345,2345,2350,2345,113
|
||||
20250408,135200,782667085,2340,2345,2350,2330,6384
|
||||
20250408,135100,767765405,2350,2360,2360,2335,5500
|
||||
20250408,135000,754851125,2365,2360,2365,2360,150
|
||||
20250408,134900,754496385,2360,2360,2360,2360,0
|
||||
20250408,134800,754496385,2360,2360,2360,2360,148
|
||||
20250408,134700,754147105,2360,2365,2365,2360,375
|
||||
20250408,134600,753261815,2370,2370,2370,2370,2
|
||||
20250408,134500,753257075,2375,2375,2375,2375,282
|
||||
20250408,134400,752587325,2375,2375,2375,2375,348
|
||||
20250408,134300,751760825,2380,2380,2380,2375,21
|
||||
20250408,134200,751710940,2365,2375,2380,2365,1061
|
||||
20250408,134100,749199480,2380,2380,2380,2380,0
|
||||
20250408,134000,749199480,2380,2370,2380,2370,32
|
||||
20250408,133900,749123625,2370,2375,2375,2370,685
|
||||
20250408,133800,747498885,2380,2390,2390,2380,459
|
||||
20250408,133700,746406425,2395,2395,2395,2390,277
|
||||
20250408,133600,745743165,2395,2395,2395,2395,834
|
||||
20250408,133500,743745735,2400,2395,2400,2395,1213
|
||||
20250408,133400,740838060,2395,2390,2395,2390,11
|
||||
20250408,133300,740811765,2390,2390,2390,2390,0
|
||||
20250408,133200,740811765,2390,2390,2390,2390,1
|
||||
20250408,133100,740809375,2385,2385,2385,2385,318
|
||||
20250408,133000,740050945,2385,2375,2385,2375,471
|
||||
20250408,132900,738929025,2380,2380,2380,2380,600
|
||||
20250408,132800,737501025,2380,2380,2380,2380,4
|
||||
20250408,132700,737491505,2380,2380,2380,2380,0
|
||||
20250408,132600,737491505,2380,2380,2380,2380,1
|
||||
20250408,132500,737489125,2380,2375,2380,2375,243
|
||||
20250408,132400,736911995,2375,2375,2375,2375,0
|
||||
20250408,132300,736911995,2375,2375,2375,2375,0
|
||||
20250408,132200,736911995,2375,2375,2375,2375,0
|
||||
20250408,132100,736911995,2375,2375,2375,2375,0
|
||||
20250408,132000,736911995,2375,2375,2375,2375,11
|
||||
20250408,131900,736885870,2375,2375,2375,2375,1
|
||||
20250408,131800,736883495,2375,2375,2375,2375,0
|
||||
20250408,131700,736883495,2375,2370,2375,2370,600
|
||||
20250408,131600,735459395,2370,2370,2370,2370,0
|
||||
20250408,131500,735459395,2370,2370,2370,2370,677
|
||||
20250408,131400,733854905,2370,2365,2370,2365,150
|
||||
20250408,131300,733500150,2370,2370,2370,2370,0
|
||||
20250408,131200,733500150,2370,2370,2370,2370,1
|
||||
20250408,131100,733497780,2360,2360,2360,2355,3909
|
||||
20250408,131000,724286930,2365,2365,2365,2365,0
|
||||
20250408,130900,724286930,2365,2365,2365,2365,1
|
||||
20250408,130800,724284565,2365,2365,2365,2365,1
|
||||
20250408,130700,724282200,2365,2370,2370,2360,347
|
||||
20250408,130600,723462430,2370,2370,2370,2360,31
|
||||
20250408,130500,723389250,2375,2365,2375,2360,1397
|
||||
20250408,130400,720088635,2375,2390,2390,2360,3175
|
||||
20250408,130300,712566695,2395,2395,2395,2395,0
|
||||
20250408,130200,712566695,2395,2390,2395,2390,84
|
||||
20250408,130100,712365915,2390,2400,2405,2390,2909
|
||||
20250408,130000,705391965,2400,2395,2400,2395,501
|
||||
20250408,125900,704192060,2390,2380,2390,2380,301
|
||||
20250408,125800,703475670,2395,2390,2395,2390,11
|
||||
20250408,125700,703449375,2385,2365,2385,2365,1288
|
||||
20250408,125600,700391605,2365,2385,2385,2365,1402
|
||||
20250408,125500,697067600,2390,2390,2390,2385,262
|
||||
20250408,125400,696442525,2390,2385,2390,2380,497
|
||||
20250408,125300,695258420,2390,2380,2390,2380,275
|
||||
20250408,125200,694603530,2390,2385,2390,2385,107
|
||||
20250408,125100,694348330,2385,2385,2385,2375,503
|
||||
20250408,125000,693148685,2385,2385,2385,2385,58
|
||||
20250408,124900,693010355,2385,2385,2385,2385,0
|
||||
20250408,124800,693010355,2385,2390,2390,2375,1057
|
||||
20250408,124700,690496190,2395,2390,2405,2390,2796
|
||||
20250408,124600,683800380,2390,2390,2390,2390,162
|
||||
20250408,124500,683413200,2390,2390,2390,2390,0
|
||||
20250408,124400,683413200,2390,2380,2390,2380,1474
|
||||
20250408,124300,679897440,2380,2385,2385,2370,3126
|
||||
20250408,124200,672454120,2380,2400,2400,2370,6453
|
||||
20250408,124100,657086485,2405,2410,2410,2395,6606
|
||||
20250408,124000,641209880,2410,2415,2415,2410,200
|
||||
20250408,123900,640727130,2420,2425,2425,2420,1438
|
||||
20250408,123800,637247065,2425,2420,2425,2415,1137
|
||||
20250408,123700,634497730,2420,2425,2425,2420,2226
|
||||
20250408,123600,629105780,2425,2425,2425,2425,552
|
||||
20250408,123500,627767180,2430,2430,2430,2430,1
|
||||
20250408,123400,627764750,2425,2430,2430,2425,2486
|
||||
20250408,123300,621729465,2430,2430,2430,2430,178
|
||||
20250408,123200,621296925,2430,2445,2445,2425,4089
|
||||
20250408,123100,611352260,2450,2450,2450,2450,524
|
||||
20250408,123000,610068460,2445,2450,2450,2445,1554
|
||||
20250408,122900,606267765,2450,2450,2450,2450,131
|
||||
20250408,122800,605946815,2450,2445,2450,2445,719
|
||||
20250408,122700,604188800,2445,2460,2460,2445,8041
|
||||
20250408,122600,584484070,2465,2480,2480,2465,2267
|
||||
20250408,122500,578875725,2480,2480,2480,2475,2022
|
||||
20250408,122400,573864290,2480,2490,2490,2480,2069
|
||||
20250408,122300,568729745,2490,2505,2505,2490,7930
|
||||
20250408,122200,548964905,2500,2515,2515,2500,5834
|
||||
20250408,122100,534346734,2515,2500,2515,2500,4844
|
||||
20250408,122000,522206374,2500,2495,2505,2495,2942
|
||||
20250408,121900,514851634,2500,2495,2500,2495,7824
|
||||
20250408,121800,495304289,2490,2490,2500,2490,7297
|
||||
20250408,121700,477108364,2490,2485,2500,2480,20957
|
||||
20250408,121600,424885374,2480,2460,2480,2460,20284
|
||||
20250408,121500,374742736,2455,2460,2465,2455,8199
|
||||
20250408,121400,354574196,2450,2450,2450,2450,0
|
||||
20250408,121300,354574196,2450,2440,2450,2440,7206
|
||||
20250408,121200,336925036,2440,2445,2445,2435,1306
|
||||
20250408,121100,333737331,2445,2445,2445,2445,1292
|
||||
20250408,121000,330578391,2445,2445,2445,2445,651
|
||||
20250408,120900,328986696,2445,2430,2445,2430,2025
|
||||
20250408,120800,324044571,2430,2425,2430,2420,2250
|
||||
20250408,120700,318584576,2425,2430,2430,2425,490
|
||||
20250408,120600,317395220,2425,2420,2425,2420,1204
|
||||
20250408,120500,314476520,2425,2420,2425,2420,1113
|
||||
20250408,120400,311783055,2420,2430,2430,2420,547
|
||||
20250408,120300,310456740,2435,2440,2440,2435,78
|
||||
20250408,120200,310266525,2445,2445,2445,2445,0
|
||||
20250408,120100,310266525,2445,2415,2450,2415,7342
|
||||
20250408,120000,292370875,2425,2405,2425,2405,1802
|
||||
20250408,115900,288017245,2410,2405,2410,2400,1038
|
||||
20250408,115800,285522085,2400,2400,2400,2400,1
|
||||
20250408,115700,285519685,2400,2400,2402,2400,353
|
||||
20250408,115600,284672421,2405,2405,2405,2405,0
|
||||
20250408,115500,284672421,2405,2400,2405,2400,200
|
||||
20250408,115400,284191481,2405,2405,2405,2405,0
|
||||
20250408,115300,284191481,2405,2365,2405,2365,5788
|
||||
20250408,115200,270389426,2370,2370,2370,2370,4
|
||||
20250408,115100,270379946,2370,2370,2370,2370,27
|
||||
20250408,115000,270315956,2370,2370,2370,2370,0
|
||||
20250408,114900,270315956,2370,2370,2370,2370,6
|
||||
20250408,114800,270301736,2370,2370,2370,2370,0
|
||||
20250408,114700,270301736,2370,2370,2370,2370,0
|
||||
20250408,114600,270301736,2370,2370,2370,2370,76
|
||||
20250408,114500,270121616,2370,2370,2370,2370,0
|
||||
20250408,114400,270121616,2370,2370,2370,2370,1
|
||||
20250408,114300,270119246,2370,2370,2370,2370,0
|
||||
20250408,114200,270119246,2370,2370,2370,2370,0
|
||||
20250408,114100,270119246,2370,2370,2370,2370,8
|
||||
20250408,114000,270100286,2370,2370,2370,2370,0
|
||||
20250408,113900,270100286,2370,2370,2370,2370,26
|
||||
20250408,113800,270038666,2365,2365,2365,2365,0
|
||||
20250408,113700,270038666,2365,2365,2365,2365,0
|
||||
20250408,113600,270038666,2365,2365,2365,2365,0
|
||||
20250408,113500,270038666,2365,2360,2365,2350,2213
|
||||
20250408,113400,264823671,2365,2365,2365,2365,0
|
||||
20250408,113300,264823671,2365,2370,2370,2365,2736
|
||||
20250408,113200,258347661,2370,2375,2375,2370,231
|
||||
20250408,113100,257800151,2375,2375,2375,2375,0
|
||||
20250408,113000,257800151,2375,2375,2375,2375,3
|
||||
20250408,112900,257793026,2375,2375,2375,2375,2
|
||||
20250408,112800,257788276,2375,2375,2375,2375,395
|
||||
20250408,112700,256850151,2380,2380,2380,2380,1
|
||||
20250408,112600,256847771,2370,2370,2370,2370,0
|
||||
20250408,112500,256847771,2370,2370,2370,2370,0
|
||||
20250408,112400,256847771,2370,2370,2370,2370,160
|
||||
20250408,112300,256468571,2380,2380,2380,2380,0
|
||||
20250408,112200,256468571,2380,2380,2380,2380,0
|
||||
20250408,112100,256468571,2380,2385,2385,2380,2
|
||||
20250408,112000,256463806,2370,2370,2370,2370,0
|
||||
20250408,111900,256463806,2370,2370,2370,2370,0
|
||||
20250408,111800,256463806,2370,2380,2380,2370,3418
|
||||
20250408,111700,248352916,2385,2380,2385,2380,1428
|
||||
20250408,111600,244948891,2375,2375,2375,2375,0
|
||||
20250408,111500,244948891,2375,2375,2385,2375,999
|
||||
20250408,111400,242575106,2375,2375,2375,2375,0
|
||||
20250408,111300,242575106,2375,2380,2380,2375,804
|
||||
20250408,111200,240662771,2385,2390,2390,2385,427
|
||||
20250408,111100,239643536,2390,2395,2395,2390,347
|
||||
20250408,111000,238814156,2400,2405,2405,2400,549
|
||||
20250408,110900,237496551,2400,2400,2400,2400,2
|
||||
20250408,110800,237491751,2400,2400,2400,2400,100
|
||||
20250408,110700,237251751,2410,2415,2415,2400,1497
|
||||
20250408,110600,233647536,2420,2420,2420,2420,1169
|
||||
20250408,110500,230818556,2420,2420,2425,2410,1915
|
||||
20250408,110400,226189646,2420,2420,2420,2420,420
|
||||
20250408,110300,225173246,2425,2425,2425,2425,0
|
||||
20250408,110200,225173246,2425,2425,2425,2425,5
|
||||
20250408,110100,225161121,2425,2430,2430,2425,101
|
||||
20250408,110000,224916191,2420,2420,2420,2420,0
|
||||
20250408,105900,224916191,2420,2420,2420,2420,0
|
||||
20250408,105800,224916191,2420,2425,2425,2420,700
|
||||
20250408,105700,223221076,2425,2440,2445,2425,2588
|
||||
20250408,105600,216925911,2450,2440,2450,2435,6580
|
||||
20250408,105500,200842401,2435,2435,2440,2435,436
|
||||
20250408,105400,199780731,2435,2430,2435,2430,3102
|
||||
20250408,105300,192236046,2430,2415,2430,2415,3291
|
||||
20250408,105200,184247206,2415,2410,2420,2410,2605
|
||||
20250408,105100,177949981,2410,2410,2410,2410,352
|
||||
20250408,105000,177101661,2410,2410,2410,2410,270
|
||||
20250408,104900,176450961,2410,2410,2410,2405,172
|
||||
20250408,104800,176037246,2410,2410,2410,2410,84
|
||||
20250408,104700,175834806,2415,2410,2415,2410,34
|
||||
20250408,104600,175752851,2400,2405,2415,2400,2410
|
||||
20250408,104500,169953066,2405,2405,2405,2405,0
|
||||
20250408,104400,169953066,2405,2405,2405,2405,862
|
||||
20250408,104300,167879956,2400,2400,2400,2400,1001
|
||||
20250408,104200,165477556,2405,2390,2405,2390,423
|
||||
20250408,104100,164461906,2390,2390,2390,2390,0
|
||||
20250408,104000,164461906,2390,2390,2390,2390,1
|
||||
20250408,103900,164459516,2400,2400,2400,2390,972
|
||||
20250408,103800,162126741,2400,2400,2402,2400,521
|
||||
20250408,103700,160876309,2395,2405,2405,2395,214
|
||||
20250408,103600,160363311,2405,2380,2405,2380,3644
|
||||
20250408,103500,151623336,2385,2380,2385,2380,734
|
||||
20250408,103400,149873936,2385,2380,2385,2370,453
|
||||
20250408,103300,148797961,2380,2380,2380,2380,131
|
||||
20250408,103200,148486181,2380,2380,2380,2375,792
|
||||
20250408,103100,146601241,2380,2375,2395,2375,5382
|
||||
20250408,103000,133781191,2380,2385,2385,2380,518
|
||||
20250408,102900,132547836,2385,2380,2385,2375,247
|
||||
20250408,102800,131960181,2385,2375,2390,2375,2043
|
||||
20250408,102700,127091571,2375,2375,2375,2375,840
|
||||
20250408,102600,125096571,2375,2365,2375,2365,1039
|
||||
20250408,102500,122634041,2365,2370,2370,2365,1363
|
||||
20250408,102400,119406946,2375,2365,2375,2365,375
|
||||
20250408,102300,118519481,2365,2365,2375,2360,5146
|
||||
20250408,102200,106347986,2365,2345,2365,2345,4046
|
||||
20250408,102100,96832151,2340,2335,2340,2335,772
|
||||
20250408,102000,95028911,2330,2330,2330,2330,789
|
||||
20250408,101900,93190541,2335,2335,2335,2335,5
|
||||
20250408,101800,93178866,2335,2335,2335,2335,0
|
||||
20250408,101700,93178866,2335,2335,2335,2335,0
|
||||
20250408,101600,93178866,2335,2335,2335,2335,0
|
||||
20250408,101500,93178866,2335,2335,2335,2335,11
|
||||
20250408,101400,93153181,2330,2330,2330,2330,0
|
||||
20250408,101300,93153181,2330,2330,2330,2330,3
|
||||
20250408,101200,93146191,2335,2335,2335,2335,0
|
||||
20250408,101100,93146191,2335,2335,2335,2335,73
|
||||
20250408,101000,92975736,2335,2335,2335,2335,96
|
||||
20250408,100900,92751576,2340,2340,2340,2340,1
|
||||
20250408,100800,92749236,2340,2350,2350,2340,414
|
||||
20250408,100700,91778381,2350,2340,2350,2340,2288
|
||||
20250408,100600,86407581,2335,2335,2335,2335,1160
|
||||
20250408,100500,83698981,2335,2335,2340,2335,937
|
||||
20250408,100400,81510886,2330,2325,2330,2325,174
|
||||
20250408,100300,81105471,2325,2315,2325,2315,1745
|
||||
20250408,100200,77065301,2315,2315,2315,2315,1
|
||||
20250408,100100,77062986,2310,2310,2310,2310,0
|
||||
20250408,100000,77062986,2310,2310,2310,2310,436
|
||||
20250408,095900,76055826,2310,2310,2310,2310,9
|
||||
20250408,095800,76035036,2310,2310,2310,2310,0
|
||||
20250408,095700,76035036,2310,2315,2315,2310,260
|
||||
20250408,095600,75434386,2315,2315,2315,2315,110
|
||||
20250408,095500,75179736,2305,2305,2305,2305,0
|
||||
20250408,095400,75179736,2305,2310,2345,2305,4294
|
||||
20250408,095300,65222286,2310,2310,2310,2310,1
|
||||
20250408,095200,65219976,2315,2315,2315,2315,614
|
||||
20250408,095100,63798566,2315,2310,2315,2310,451
|
||||
20250408,095000,62754561,2315,2315,2315,2315,506
|
||||
20250408,094900,61583171,2315,2315,2315,2315,0
|
||||
20250408,094800,61583171,2315,2320,2320,2315,46
|
||||
20250408,094700,61476506,2320,2320,2320,2320,0
|
||||
20250408,094600,61476506,2320,2320,2320,2320,284
|
||||
20250408,094500,60817626,2320,2315,2320,2310,1634
|
||||
20250408,094400,57029396,2310,2330,2330,2310,632
|
||||
20250408,094300,55559611,2335,2330,2340,2330,3041
|
||||
20250408,094200,48468381,2325,2315,2325,2315,281
|
||||
20250408,094100,47816066,2315,2310,2315,2310,154
|
||||
20250408,094000,47460271,2300,2295,2300,2295,202
|
||||
20250408,093900,46995921,2290,2295,2295,2290,208
|
||||
20250408,093800,46519561,2300,2300,2300,2300,0
|
||||
20250408,093700,46519561,2300,2295,2300,2295,435
|
||||
20250408,093600,45520441,2295,2295,2295,2295,1
|
||||
20250408,093500,45518146,2295,2295,2295,2295,0
|
||||
20250408,093400,45518146,2295,2295,2295,2295,7
|
||||
20250408,093300,45502081,2295,2295,2295,2295,232
|
||||
20250408,093200,44969641,2295,2295,2295,2295,0
|
||||
20250408,093100,44969641,2295,2295,2295,2295,26
|
||||
20250408,093000,44909971,2290,2285,2290,2285,44
|
||||
20250408,092900,44809421,2295,2295,2295,2295,0
|
||||
20250408,092800,44809421,2295,2290,2295,2290,747
|
||||
20250408,092700,43096921,2275,2250,2295,2250,6060
|
||||
20250408,092600,29363156,2235,2255,2255,2235,5200
|
||||
20250408,092500,17710126,2255,2255,2255,2255,0
|
||||
20250408,092400,17710126,2255,2255,2255,2255,0
|
||||
20250408,092300,17710126,2255,2255,2255,2255,0
|
||||
20250408,092200,17710126,2255,2255,2255,2255,0
|
||||
20250408,092100,17710126,2255,2255,2255,2255,44
|
||||
20250408,092000,17610906,2250,2250,2250,2250,35
|
||||
20250408,091900,17532156,2250,2250,2250,2250,2
|
||||
20250408,091800,17527656,2245,2245,2245,2245,0
|
||||
20250408,091700,17527656,2245,2245,2245,2245,0
|
||||
20250408,091600,17527656,2245,2245,2245,2245,0
|
||||
20250408,091500,17527656,2245,2245,2245,2245,555
|
||||
20250408,091400,16281681,2240,2240,2240,2240,1272
|
||||
20250408,091300,13432401,2260,2260,2260,2260,0
|
||||
20250408,091200,13432401,2260,2260,2260,2260,50
|
||||
20250408,091100,13319401,2260,2260,2260,2260,0
|
||||
20250408,091000,13319401,2260,2260,2260,2260,0
|
||||
20250408,090900,13319401,2260,2260,2260,2260,0
|
||||
20250408,090800,13319401,2260,2260,2260,2260,74
|
||||
20250408,090700,13152161,2265,2255,2265,2245,717
|
||||
20250408,090600,11530386,2265,2265,2265,2265,0
|
||||
20250408,090500,11530386,2265,2250,2265,2250,2730
|
||||
20250408,090400,5373990,2245,2245,2245,2245,0
|
||||
20250408,090300,5373990,2245,2245,2245,2245,1054
|
||||
20250408,090200,3007760,2250,2250,2250,2250,0
|
||||
20250408,090100,3007760,2250,2235,2250,2235,133
|
||||
20250408,090000,2709375,2245,2230,2245,2230,1214
|
||||
|
Reference in New Issue
Block a user