Update 2025-04-08 2740 candle_min
This commit is contained in:
615
048470/min/candle-20250408.csv
Normal file
615
048470/min/candle-20250408.csv
Normal file
@@ -0,0 +1,615 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,191200,808199365,3900,3900,3900,3900,0
|
||||
20250408,191100,808199365,3900,3900,3900,3900,0
|
||||
20250408,191000,808199365,3900,3900,3900,3900,0
|
||||
20250408,190900,808199365,3900,3900,3900,3900,0
|
||||
20250408,190800,808199365,3900,3900,3900,3900,0
|
||||
20250408,190700,808199365,3900,3900,3900,3900,0
|
||||
20250408,190600,808199365,3900,3900,3900,3900,0
|
||||
20250408,190500,808199365,3900,3900,3900,3900,0
|
||||
20250408,190400,808199365,3900,3900,3900,3900,0
|
||||
20250408,190300,808199365,3900,3900,3900,3900,0
|
||||
20250408,190200,808199365,3900,3900,3900,3900,0
|
||||
20250408,190100,808199365,3900,3900,3900,3900,0
|
||||
20250408,190000,808199365,3900,3900,3900,3900,0
|
||||
20250408,185900,808199365,3900,3900,3900,3900,0
|
||||
20250408,185800,808199365,3900,3900,3900,3900,0
|
||||
20250408,185700,808199365,3900,3900,3900,3900,0
|
||||
20250408,185600,808199365,3900,3900,3900,3900,0
|
||||
20250408,185500,808199365,3900,3900,3900,3900,0
|
||||
20250408,185400,808199365,3900,3900,3900,3900,0
|
||||
20250408,185300,808199365,3900,3900,3900,3900,0
|
||||
20250408,185200,808199365,3900,3900,3900,3900,0
|
||||
20250408,185100,808199365,3900,3900,3900,3900,0
|
||||
20250408,185000,808199365,3900,3900,3900,3900,0
|
||||
20250408,184900,808199365,3900,3900,3900,3900,0
|
||||
20250408,184800,808199365,3900,3900,3900,3900,0
|
||||
20250408,184700,808199365,3900,3900,3900,3900,0
|
||||
20250408,184600,808199365,3900,3900,3900,3900,0
|
||||
20250408,184500,808199365,3900,3900,3900,3900,0
|
||||
20250408,184400,808199365,3900,3900,3900,3900,0
|
||||
20250408,184300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,184200,808199365,3900,3900,3900,3900,0
|
||||
20250408,184100,808199365,3900,3900,3900,3900,0
|
||||
20250408,184000,808199365,3900,3900,3900,3900,0
|
||||
20250408,183900,808199365,3900,3900,3900,3900,0
|
||||
20250408,183800,808199365,3900,3900,3900,3900,0
|
||||
20250408,183700,808199365,3900,3900,3900,3900,0
|
||||
20250408,183600,808199365,3900,3900,3900,3900,0
|
||||
20250408,183500,808199365,3900,3900,3900,3900,0
|
||||
20250408,183400,808199365,3900,3900,3900,3900,0
|
||||
20250408,183300,808199365,3900,3900,3900,3900,0
|
||||
20250408,183200,808199365,3900,3900,3900,3900,0
|
||||
20250408,183100,808199365,3900,3900,3900,3900,0
|
||||
20250408,183000,808199365,3900,3900,3900,3900,0
|
||||
20250408,182900,808199365,3900,3900,3900,3900,0
|
||||
20250408,182800,808199365,3900,3900,3900,3900,0
|
||||
20250408,182700,808199365,3900,3900,3900,3900,0
|
||||
20250408,182600,808199365,3900,3900,3900,3900,0
|
||||
20250408,182500,808199365,3900,3900,3900,3900,0
|
||||
20250408,182400,808199365,3900,3900,3900,3900,0
|
||||
20250408,182300,808199365,3900,3900,3900,3900,0
|
||||
20250408,182200,808199365,3900,3900,3900,3900,0
|
||||
20250408,182100,808199365,3900,3900,3900,3900,0
|
||||
20250408,182000,808199365,3900,3900,3900,3900,0
|
||||
20250408,181900,808199365,3900,3900,3900,3900,0
|
||||
20250408,181800,808199365,3900,3900,3900,3900,0
|
||||
20250408,181700,808199365,3900,3900,3900,3900,0
|
||||
20250408,181600,808199365,3900,3900,3900,3900,0
|
||||
20250408,181500,808199365,3900,3900,3900,3900,0
|
||||
20250408,181400,808199365,3900,3900,3900,3900,0
|
||||
20250408,181300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,181200,808199365,3900,3900,3900,3900,0
|
||||
20250408,181100,808199365,3900,3900,3900,3900,0
|
||||
20250408,181000,808199365,3900,3900,3900,3900,0
|
||||
20250408,180900,808199365,3900,3900,3900,3900,0
|
||||
20250408,180800,808199365,3900,3900,3900,3900,0
|
||||
20250408,180700,808199365,3900,3900,3900,3900,0
|
||||
20250408,180600,808199365,3900,3900,3900,3900,0
|
||||
20250408,180500,808199365,3900,3900,3900,3900,0
|
||||
20250408,180400,808199365,3900,3900,3900,3900,0
|
||||
20250408,180300,808199365,3900,3900,3900,3900,0
|
||||
20250408,180200,808199365,3900,3900,3900,3900,0
|
||||
20250408,180100,808199365,3900,3900,3900,3900,0
|
||||
20250408,180000,808199365,3900,3900,3900,3900,0
|
||||
20250408,175900,808199365,3900,3900,3900,3900,0
|
||||
20250408,175800,808199365,3900,3900,3900,3900,0
|
||||
20250408,175700,808199365,3900,3900,3900,3900,0
|
||||
20250408,175600,808199365,3900,3900,3900,3900,0
|
||||
20250408,175500,808199365,3900,3900,3900,3900,0
|
||||
20250408,175400,808199365,3900,3900,3900,3900,0
|
||||
20250408,175300,808199365,3900,3900,3900,3900,0
|
||||
20250408,175200,808199365,3900,3900,3900,3900,0
|
||||
20250408,175100,808199365,3900,3900,3900,3900,0
|
||||
20250408,175000,808199365,3900,3900,3900,3900,0
|
||||
20250408,174900,808199365,3900,3900,3900,3900,0
|
||||
20250408,174800,808199365,3900,3900,3900,3900,0
|
||||
20250408,174700,808199365,3900,3900,3900,3900,0
|
||||
20250408,174600,808199365,3900,3900,3900,3900,0
|
||||
20250408,174500,808199365,3900,3900,3900,3900,0
|
||||
20250408,174400,808199365,3900,3900,3900,3900,0
|
||||
20250408,174300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,174200,808199365,3900,3900,3900,3900,0
|
||||
20250408,174100,808199365,3900,3900,3900,3900,0
|
||||
20250408,174000,808199365,3900,3900,3900,3900,0
|
||||
20250408,173900,808199365,3900,3900,3900,3900,0
|
||||
20250408,173800,808199365,3900,3900,3900,3900,0
|
||||
20250408,173700,808199365,3900,3900,3900,3900,0
|
||||
20250408,173600,808199365,3900,3900,3900,3900,0
|
||||
20250408,173500,808199365,3900,3900,3900,3900,0
|
||||
20250408,173400,808199365,3900,3900,3900,3900,0
|
||||
20250408,173300,808199365,3900,3900,3900,3900,0
|
||||
20250408,173200,808199365,3900,3900,3900,3900,0
|
||||
20250408,173100,808199365,3900,3900,3900,3900,0
|
||||
20250408,173000,808199365,3900,3900,3900,3900,0
|
||||
20250408,172900,808199365,3900,3900,3900,3900,0
|
||||
20250408,172800,808199365,3900,3900,3900,3900,0
|
||||
20250408,172700,808199365,3900,3900,3900,3900,0
|
||||
20250408,172600,808199365,3900,3900,3900,3900,0
|
||||
20250408,172500,808199365,3900,3900,3900,3900,0
|
||||
20250408,172400,808199365,3900,3900,3900,3900,0
|
||||
20250408,172300,808199365,3900,3900,3900,3900,0
|
||||
20250408,172200,808199365,3900,3900,3900,3900,0
|
||||
20250408,172100,808199365,3900,3900,3900,3900,0
|
||||
20250408,172000,808199365,3900,3900,3900,3900,0
|
||||
20250408,171900,808199365,3900,3900,3900,3900,0
|
||||
20250408,171800,808199365,3900,3900,3900,3900,0
|
||||
20250408,171700,808199365,3900,3900,3900,3900,0
|
||||
20250408,171600,808199365,3900,3900,3900,3900,0
|
||||
20250408,171500,808199365,3900,3900,3900,3900,0
|
||||
20250408,171400,808199365,3900,3900,3900,3900,0
|
||||
20250408,171300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,171200,808199365,3900,3900,3900,3900,0
|
||||
20250408,171100,808199365,3900,3900,3900,3900,0
|
||||
20250408,171000,808199365,3900,3900,3900,3900,0
|
||||
20250408,170900,808199365,3900,3900,3900,3900,0
|
||||
20250408,170800,808199365,3900,3900,3900,3900,0
|
||||
20250408,170700,808199365,3900,3900,3900,3900,0
|
||||
20250408,170600,808199365,3900,3900,3900,3900,0
|
||||
20250408,170500,808199365,3900,3900,3900,3900,0
|
||||
20250408,170400,808199365,3900,3900,3900,3900,0
|
||||
20250408,170300,808199365,3900,3900,3900,3900,0
|
||||
20250408,170200,808199365,3900,3900,3900,3900,0
|
||||
20250408,170100,808199365,3900,3900,3900,3900,0
|
||||
20250408,170000,808199365,3900,3900,3900,3900,0
|
||||
20250408,165900,808199365,3900,3900,3900,3900,0
|
||||
20250408,165800,808199365,3900,3900,3900,3900,0
|
||||
20250408,165700,808199365,3900,3900,3900,3900,0
|
||||
20250408,165600,808199365,3900,3900,3900,3900,0
|
||||
20250408,165500,808199365,3900,3900,3900,3900,0
|
||||
20250408,165400,808199365,3900,3900,3900,3900,0
|
||||
20250408,165300,808199365,3900,3900,3900,3900,0
|
||||
20250408,165200,808199365,3900,3900,3900,3900,0
|
||||
20250408,165100,808199365,3900,3900,3900,3900,0
|
||||
20250408,165000,808199365,3900,3900,3900,3900,0
|
||||
20250408,164900,808199365,3900,3900,3900,3900,0
|
||||
20250408,164800,808199365,3900,3900,3900,3900,0
|
||||
20250408,164700,808199365,3900,3900,3900,3900,0
|
||||
20250408,164600,808199365,3900,3900,3900,3900,0
|
||||
20250408,164500,808199365,3900,3900,3900,3900,0
|
||||
20250408,164400,808199365,3900,3900,3900,3900,0
|
||||
20250408,164300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,164200,808199365,3900,3900,3900,3900,0
|
||||
20250408,164100,808199365,3900,3900,3900,3900,0
|
||||
20250408,164000,808199365,3900,3900,3900,3900,0
|
||||
20250408,163900,808199365,3900,3900,3900,3900,0
|
||||
20250408,163800,808199365,3900,3900,3900,3900,0
|
||||
20250408,163700,808199365,3900,3900,3900,3900,0
|
||||
20250408,163600,808199365,3900,3900,3900,3900,0
|
||||
20250408,163500,808199365,3900,3900,3900,3900,0
|
||||
20250408,163400,808199365,3900,3900,3900,3900,0
|
||||
20250408,163300,808199365,3900,3900,3900,3900,0
|
||||
20250408,163200,808199365,3900,3900,3900,3900,0
|
||||
20250408,163100,808199365,3900,3900,3900,3900,0
|
||||
20250408,163000,808199365,3900,3900,3900,3900,0
|
||||
20250408,162900,808199365,3900,3900,3900,3900,0
|
||||
20250408,162800,808199365,3900,3900,3900,3900,0
|
||||
20250408,162700,808199365,3900,3900,3900,3900,0
|
||||
20250408,162600,808199365,3900,3900,3900,3900,0
|
||||
20250408,162500,808199365,3900,3900,3900,3900,0
|
||||
20250408,162400,808199365,3900,3900,3900,3900,0
|
||||
20250408,162300,808199365,3900,3900,3900,3900,0
|
||||
20250408,162200,808199365,3900,3900,3900,3900,0
|
||||
20250408,162100,808199365,3900,3900,3900,3900,0
|
||||
20250408,162000,808199365,3900,3900,3900,3900,0
|
||||
20250408,161900,808199365,3900,3900,3900,3900,0
|
||||
20250408,161800,808199365,3900,3900,3900,3900,0
|
||||
20250408,161700,808199365,3900,3900,3900,3900,0
|
||||
20250408,161600,808199365,3900,3900,3900,3900,0
|
||||
20250408,161500,808199365,3900,3900,3900,3900,0
|
||||
20250408,161400,808199365,3900,3900,3900,3900,0
|
||||
20250408,161300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,161200,808199365,3900,3900,3900,3900,0
|
||||
20250408,161100,808199365,3900,3900,3900,3900,0
|
||||
20250408,161000,808199365,3900,3900,3900,3900,0
|
||||
20250408,160900,808199365,3900,3900,3900,3900,0
|
||||
20250408,160800,808199365,3900,3900,3900,3900,0
|
||||
20250408,160700,808199365,3900,3900,3900,3900,0
|
||||
20250408,160600,808199365,3900,3900,3900,3900,0
|
||||
20250408,160500,808199365,3900,3900,3900,3900,0
|
||||
20250408,160400,808199365,3900,3900,3900,3900,0
|
||||
20250408,160300,808199365,3900,3900,3900,3900,0
|
||||
20250408,160200,808199365,3900,3900,3900,3900,0
|
||||
20250408,160100,808199365,3900,3900,3900,3900,0
|
||||
20250408,160000,808199365,3900,3900,3900,3900,0
|
||||
20250408,155900,808199365,3900,3900,3900,3900,0
|
||||
20250408,155800,808199365,3900,3900,3900,3900,0
|
||||
20250408,155700,808199365,3900,3900,3900,3900,0
|
||||
20250408,155600,808199365,3900,3900,3900,3900,0
|
||||
20250408,155500,808199365,3900,3900,3900,3900,0
|
||||
20250408,155400,808199365,3900,3900,3900,3900,0
|
||||
20250408,155300,808199365,3900,3900,3900,3900,0
|
||||
20250408,155200,808199365,3900,3900,3900,3900,0
|
||||
20250408,155100,808199365,3900,3900,3900,3900,0
|
||||
20250408,155000,808199365,3900,3900,3900,3900,0
|
||||
20250408,154900,808199365,3900,3900,3900,3900,0
|
||||
20250408,154800,808199365,3900,3900,3900,3900,0
|
||||
20250408,154700,808199365,3900,3900,3900,3900,0
|
||||
20250408,154600,808199365,3900,3900,3900,3900,0
|
||||
20250408,154500,808199365,3900,3900,3900,3900,0
|
||||
20250408,154400,808199365,3900,3900,3900,3900,0
|
||||
20250408,154300,808199365,3900,3900,3900,3900,3368
|
||||
20250408,154200,808199365,3900,3900,3900,3900,0
|
||||
20250408,154100,808199365,3900,3900,3900,3900,0
|
||||
20250408,154000,808199365,3900,3900,3900,3900,0
|
||||
20250408,153900,808199365,3900,3900,3900,3900,0
|
||||
20250408,153800,808199365,3900,3900,3900,3900,0
|
||||
20250408,153700,808199365,3900,3900,3900,3900,0
|
||||
20250408,153600,808199365,3900,3900,3900,3900,0
|
||||
20250408,153500,808199365,3900,3900,3900,3900,0
|
||||
20250408,153400,808199365,3900,3900,3900,3900,0
|
||||
20250408,153300,808199365,3900,3900,3900,3900,0
|
||||
20250408,153200,808199365,3900,3900,3900,3900,0
|
||||
20250408,153100,808199365,3900,3900,3900,3900,0
|
||||
20250408,153000,808199365,3900,3900,3900,3900,3368
|
||||
20250408,152900,795064165,3865,3865,3865,3865,0
|
||||
20250408,152800,795064165,3865,3865,3865,3865,0
|
||||
20250408,152700,795064165,3865,3865,3865,3865,0
|
||||
20250408,152600,795064165,3865,3865,3865,3865,0
|
||||
20250408,152500,795064165,3865,3865,3865,3865,0
|
||||
20250408,152400,795064165,3865,3865,3865,3865,0
|
||||
20250408,152300,795064165,3865,3865,3865,3865,0
|
||||
20250408,152200,795064165,3865,3865,3865,3865,0
|
||||
20250408,152100,795064165,3865,3865,3865,3865,0
|
||||
20250408,152000,795064165,3865,3865,3865,3865,0
|
||||
20250408,151900,795064165,3865,3870,3870,3865,75
|
||||
20250408,151800,794773925,3870,3865,3870,3865,66
|
||||
20250408,151700,794518690,3865,3865,3865,3865,0
|
||||
20250408,151600,794518690,3865,3865,3865,3865,0
|
||||
20250408,151500,794518690,3865,3865,3865,3865,3
|
||||
20250408,151400,794507095,3865,3865,3865,3865,112
|
||||
20250408,151300,794074215,3865,3865,3865,3865,0
|
||||
20250408,151200,794074215,3865,3865,3865,3865,685
|
||||
20250408,151100,791426690,3865,3870,3875,3865,549
|
||||
20250408,151000,789302495,3870,3870,3870,3870,83
|
||||
20250408,150900,788981285,3870,3865,3870,3865,632
|
||||
20250408,150800,786536315,3870,3870,3870,3870,53
|
||||
20250408,150700,786331205,3870,3870,3870,3870,483
|
||||
20250408,150600,784461995,3870,3875,3875,3870,20
|
||||
20250408,150500,784384545,3885,3885,3885,3885,3
|
||||
20250408,150400,784372890,3880,3880,3880,3880,165
|
||||
20250408,150300,783732690,3855,3880,3885,3855,177
|
||||
20250408,150200,783047275,3880,3860,3885,3860,2336
|
||||
20250408,150100,774005390,3860,3855,3860,3850,365
|
||||
20250408,150000,772596790,3870,3855,3870,3850,503
|
||||
20250408,145900,770659625,3850,3850,3850,3850,1
|
||||
20250408,145800,770655775,3870,3865,3870,3855,1763
|
||||
20250408,145700,763851270,3865,3865,3865,3865,26
|
||||
20250408,145600,763750780,3870,3870,3870,3870,141
|
||||
20250408,145500,763205110,3885,3885,3885,3885,1
|
||||
20250408,145400,763201225,3865,3845,3865,3845,2976
|
||||
20250408,145300,751746690,3840,3840,3840,3840,1
|
||||
20250408,145200,751742850,3845,3845,3845,3845,0
|
||||
20250408,145100,751742850,3845,3845,3845,3845,286
|
||||
20250408,145000,750643180,3845,3840,3845,3840,52
|
||||
20250408,144900,750443425,3840,3840,3840,3840,1
|
||||
20250408,144800,750439585,3840,3845,3845,3840,338
|
||||
20250408,144700,749141660,3850,3842,3850,3842,149
|
||||
20250408,144600,748568760,3845,3845,3845,3845,0
|
||||
20250408,144500,748568760,3845,3840,3845,3840,28
|
||||
20250408,144400,748461200,3840,3840,3840,3840,0
|
||||
20250408,144300,748461200,3840,3845,3845,3840,125
|
||||
20250408,144200,747981145,3845,3845,3845,3845,0
|
||||
20250408,144100,747981145,3845,3845,3845,3845,0
|
||||
20250408,144000,747981145,3845,3845,3845,3845,25
|
||||
20250408,143900,747885020,3845,3845,3845,3845,30
|
||||
20250408,143800,747769670,3850,3850,3850,3850,13
|
||||
20250408,143700,747719620,3850,3840,3850,3840,1143
|
||||
20250408,143600,743324715,3845,3825,3845,3825,28
|
||||
20250408,143500,743217555,3850,3850,3850,3850,0
|
||||
20250408,143400,743217555,3850,3820,3850,3820,1170
|
||||
20250408,143300,738726610,3815,3815,3815,3815,0
|
||||
20250408,143200,738726610,3815,3835,3840,3815,228
|
||||
20250408,143100,737852135,3835,3835,3835,3835,5
|
||||
20250408,143000,737832960,3810,3810,3810,3810,0
|
||||
20250408,142900,737832960,3810,3810,3810,3810,62
|
||||
20250408,142800,737596740,3810,3830,3830,3810,113
|
||||
20250408,142700,737165540,3830,3830,3830,3830,2
|
||||
20250408,142600,737157880,3815,3815,3815,3815,0
|
||||
20250408,142500,737157880,3815,3815,3815,3815,2
|
||||
20250408,142400,737150250,3815,3815,3815,3815,1
|
||||
20250408,142300,737146435,3815,3815,3815,3815,4
|
||||
20250408,142200,737131175,3835,3835,3835,3835,0
|
||||
20250408,142100,737131175,3835,3835,3835,3835,102
|
||||
20250408,142000,736740005,3830,3830,3830,3830,0
|
||||
20250408,141900,736740005,3830,3815,3830,3815,12
|
||||
20250408,141800,736694210,3815,3815,3815,3815,0
|
||||
20250408,141700,736694210,3815,3815,3815,3815,0
|
||||
20250408,141600,736694210,3815,3815,3815,3815,150
|
||||
20250408,141500,736121960,3830,3830,3830,3830,1
|
||||
20250408,141400,736118130,3810,3810,3810,3810,0
|
||||
20250408,141300,736118130,3810,3810,3810,3810,0
|
||||
20250408,141200,736118130,3810,3810,3810,3810,0
|
||||
20250408,141100,736118130,3810,3810,3810,3810,550
|
||||
20250408,141000,734022630,3810,3810,3810,3810,0
|
||||
20250408,140900,734022630,3810,3810,3810,3810,0
|
||||
20250408,140800,734022630,3810,3810,3810,3810,24
|
||||
20250408,140700,733931190,3810,3810,3810,3810,0
|
||||
20250408,140600,733931190,3810,3810,3810,3810,0
|
||||
20250408,140500,733931190,3810,3810,3810,3810,2
|
||||
20250408,140400,733923570,3835,3835,3835,3835,0
|
||||
20250408,140300,733923570,3835,3835,3835,3835,0
|
||||
20250408,140200,733923570,3835,3835,3835,3835,0
|
||||
20250408,140100,733923570,3835,3835,3840,3835,148
|
||||
20250408,140000,733355930,3820,3835,3835,3805,1222
|
||||
20250408,135900,728700000,3840,3840,3840,3840,0
|
||||
20250408,135800,728700000,3840,3840,3840,3840,0
|
||||
20250408,135700,728700000,3840,3840,3840,3840,1
|
||||
20250408,135600,728696160,3840,3840,3840,3840,0
|
||||
20250408,135500,728696160,3840,3840,3840,3840,1
|
||||
20250408,135400,728692320,3840,3840,3840,3840,0
|
||||
20250408,135300,728692320,3840,3840,3840,3840,0
|
||||
20250408,135200,728692320,3840,3840,3840,3840,12
|
||||
20250408,135100,728646240,3840,3840,3840,3840,11
|
||||
20250408,135000,728604000,3825,3825,3825,3825,0
|
||||
20250408,134900,728604000,3825,3825,3825,3825,0
|
||||
20250408,134800,728604000,3825,3825,3825,3825,115
|
||||
20250408,134700,728164125,3825,3805,3825,3805,109
|
||||
20250408,134600,727747720,3805,3820,3820,3805,570
|
||||
20250408,134500,725574175,3825,3825,3825,3825,0
|
||||
20250408,134400,725574175,3825,3825,3825,3825,0
|
||||
20250408,134300,725574175,3825,3820,3825,3820,66
|
||||
20250408,134200,725322050,3825,3825,3825,3825,73
|
||||
20250408,134100,725042825,3825,3825,3825,3825,0
|
||||
20250408,134000,725042825,3825,3825,3825,3825,0
|
||||
20250408,133900,725042825,3825,3825,3825,3825,18
|
||||
20250408,133800,724973975,3820,3820,3820,3820,5
|
||||
20250408,133700,724954875,3830,3830,3830,3830,342
|
||||
20250408,133600,723645015,3830,3850,3850,3830,30
|
||||
20250408,133500,723529915,3850,3850,3850,3850,0
|
||||
20250408,133400,723529915,3850,3850,3850,3850,0
|
||||
20250408,133300,723529915,3850,3850,3850,3850,0
|
||||
20250408,133200,723529915,3850,3850,3850,3850,72
|
||||
20250408,133100,723252715,3850,3835,3850,3835,4709
|
||||
20250408,133000,705138910,3830,3830,3830,3830,800
|
||||
20250408,132900,702074910,3840,3840,3840,3840,0
|
||||
20250408,132800,702074910,3840,3840,3840,3840,0
|
||||
20250408,132700,702074910,3840,3840,3840,3840,0
|
||||
20250408,132600,702074910,3840,3840,3840,3840,0
|
||||
20250408,132500,702074910,3840,3840,3840,3840,0
|
||||
20250408,132400,702074910,3840,3840,3840,3840,0
|
||||
20250408,132300,702074910,3840,3840,3840,3840,0
|
||||
20250408,132200,702074910,3840,3840,3840,3840,38
|
||||
20250408,132100,701928990,3840,3840,3840,3840,0
|
||||
20250408,132000,701928990,3840,3840,3840,3840,5
|
||||
20250408,131900,701909790,3840,3815,3840,3815,10535
|
||||
20250408,131800,661563450,3815,3820,3820,3815,1537
|
||||
20250408,131700,655697125,3830,3830,3830,3830,0
|
||||
20250408,131600,655697125,3830,3830,3830,3830,934
|
||||
20250408,131500,652119905,3830,3830,3830,3830,1
|
||||
20250408,131400,652116075,3835,3835,3835,3835,95
|
||||
20250408,131300,651751750,3830,3830,3830,3830,75
|
||||
20250408,131200,651464500,3835,3835,3835,3835,40
|
||||
20250408,131100,651311100,3830,3830,3830,3830,0
|
||||
20250408,131000,651311100,3830,3835,3835,3830,417
|
||||
20250408,130900,649713905,3835,3835,3835,3835,1
|
||||
20250408,130800,649710070,3840,3845,3845,3840,5454
|
||||
20250408,130700,628739590,3845,3845,3845,3845,3987
|
||||
20250408,130600,613409575,3850,3850,3850,3850,0
|
||||
20250408,130500,613409575,3850,3845,3850,3845,591
|
||||
20250408,130400,611136825,3850,3850,3850,3850,0
|
||||
20250408,130300,611136825,3850,3850,3850,3850,0
|
||||
20250408,130200,611136825,3850,3850,3850,3850,25
|
||||
20250408,130100,611040575,3850,3850,3850,3850,0
|
||||
20250408,130000,611040575,3850,3850,3850,3850,0
|
||||
20250408,125900,611040575,3850,3850,3850,3850,0
|
||||
20250408,125800,611040575,3850,3850,3850,3850,40
|
||||
20250408,125700,610886575,3845,3845,3845,3845,340
|
||||
20250408,125600,609579275,3845,3845,3845,3845,16
|
||||
20250408,125500,609517755,3850,3850,3850,3850,205
|
||||
20250408,125400,608728505,3850,3850,3850,3850,368
|
||||
20250408,125300,607311705,3850,3855,3855,3850,408
|
||||
20250408,125200,605740505,3860,3860,3860,3860,0
|
||||
20250408,125100,605740505,3860,3860,3860,3860,240
|
||||
20250408,125000,604814105,3870,3870,3870,3870,30
|
||||
20250408,124900,604698005,3860,3860,3860,3860,0
|
||||
20250408,124800,604698005,3860,3860,3860,3860,50
|
||||
20250408,124700,604505005,3860,3860,3860,3860,50
|
||||
20250408,124600,604312005,3860,3860,3860,3860,0
|
||||
20250408,124500,604312005,3860,3860,3860,3860,0
|
||||
20250408,124400,604312005,3860,3860,3860,3860,0
|
||||
20250408,124300,604312005,3860,3860,3860,3860,246
|
||||
20250408,124200,603362445,3860,3860,3860,3860,24
|
||||
20250408,124100,603269805,3860,3860,3860,3860,0
|
||||
20250408,124000,603269805,3860,3860,3860,3860,0
|
||||
20250408,123900,603269805,3860,3860,3860,3860,0
|
||||
20250408,123800,603269805,3860,3885,3885,3860,601
|
||||
20250408,123700,600947445,3885,3885,3885,3885,200
|
||||
20250408,123600,600170445,3885,3860,3885,3860,550
|
||||
20250408,123500,598034945,3890,3890,3890,3890,0
|
||||
20250408,123400,598034945,3890,3890,3890,3890,0
|
||||
20250408,123300,598034945,3890,3890,3890,3890,53
|
||||
20250408,123200,597828775,3890,3890,3890,3890,0
|
||||
20250408,123100,597828775,3890,3890,3890,3890,0
|
||||
20250408,123000,597828775,3890,3890,3890,3890,0
|
||||
20250408,122900,597828775,3890,3890,3890,3890,1
|
||||
20250408,122800,597824885,3890,3890,3890,3890,10
|
||||
20250408,122700,597785985,3880,3880,3880,3880,0
|
||||
20250408,122600,597785985,3880,3900,3900,3880,1001
|
||||
20250408,122500,593902085,3900,3900,3900,3900,0
|
||||
20250408,122400,593902085,3900,3900,3900,3900,0
|
||||
20250408,122300,593902085,3900,3905,3905,3900,501
|
||||
20250408,122200,591948180,3900,3875,3905,3875,20042
|
||||
20250408,122100,513785455,3875,3840,3900,3840,10376
|
||||
20250408,122000,473471125,3835,3835,3835,3835,1
|
||||
20250408,121900,473467290,3845,3845,3845,3845,336
|
||||
20250408,121800,472175370,3840,3840,3840,3840,0
|
||||
20250408,121700,472175370,3840,3840,3840,3840,10
|
||||
20250408,121600,472136970,3845,3845,3845,3845,0
|
||||
20250408,121500,472136970,3845,3845,3845,3845,0
|
||||
20250408,121400,472136970,3845,3835,3845,3835,952
|
||||
20250408,121300,468485530,3845,3845,3845,3845,0
|
||||
20250408,121200,468485530,3845,3845,3845,3845,0
|
||||
20250408,121100,468485530,3845,3845,3845,3845,0
|
||||
20250408,121000,468485530,3845,3845,3845,3845,0
|
||||
20250408,120900,468485530,3845,3845,3845,3845,86
|
||||
20250408,120800,468154860,3845,3845,3845,3845,0
|
||||
20250408,120700,468154860,3845,3845,3845,3845,0
|
||||
20250408,120600,468154860,3845,3845,3845,3845,0
|
||||
20250408,120500,468154860,3845,3845,3845,3845,0
|
||||
20250408,120400,468154860,3845,3845,3845,3845,118
|
||||
20250408,120300,467701150,3840,3840,3840,3840,0
|
||||
20250408,120200,467701150,3840,3840,3840,3840,20
|
||||
20250408,120100,467624350,3830,3830,3830,3830,0
|
||||
20250408,120000,467624350,3830,3830,3830,3830,0
|
||||
20250408,115900,467624350,3830,3830,3830,3830,0
|
||||
20250408,115800,467624350,3830,3830,3830,3830,11
|
||||
20250408,115700,467582220,3845,3830,3845,3830,462
|
||||
20250408,115600,465807845,3830,3830,3830,3830,1
|
||||
20250408,115500,465804015,3835,3845,3845,3835,738
|
||||
20250408,115400,462972935,3850,3850,3850,3850,0
|
||||
20250408,115300,462972935,3850,3850,3850,3850,0
|
||||
20250408,115200,462972935,3850,3850,3850,3850,0
|
||||
20250408,115100,462972935,3850,3850,3850,3850,0
|
||||
20250408,115000,462972935,3850,3850,3850,3850,0
|
||||
20250408,114900,462972935,3850,3850,3850,3850,100
|
||||
20250408,114800,462587935,3850,3850,3850,3850,0
|
||||
20250408,114700,462587935,3850,3850,3850,3850,0
|
||||
20250408,114600,462587935,3850,3850,3850,3850,150
|
||||
20250408,114500,462010435,3850,3850,3850,3850,31
|
||||
20250408,114400,461891085,3850,3850,3850,3850,0
|
||||
20250408,114300,461891085,3850,3850,3850,3850,0
|
||||
20250408,114200,461891085,3850,3880,3880,3850,104
|
||||
20250408,114100,461489185,3880,3880,3880,3880,0
|
||||
20250408,114000,461489185,3880,3850,3880,3845,414
|
||||
20250408,113900,459896855,3885,3885,3885,3885,0
|
||||
20250408,113800,459896855,3885,3890,3890,3885,63
|
||||
20250408,113700,459651790,3890,3855,3890,3840,3657
|
||||
20250408,113600,445537350,3865,3865,3865,3865,0
|
||||
20250408,113500,445537350,3865,3865,3865,3865,0
|
||||
20250408,113400,445537350,3865,3870,3880,3865,40
|
||||
20250408,113300,445382685,3880,3880,3880,3880,0
|
||||
20250408,113200,445382685,3880,3880,3880,3880,0
|
||||
20250408,113100,445382685,3880,3880,3880,3880,0
|
||||
20250408,113000,445382685,3880,3880,3880,3880,4
|
||||
20250408,112900,445367165,3880,3880,3880,3880,100
|
||||
20250408,112800,444979165,3870,3870,3870,3870,326
|
||||
20250408,112700,443717545,3870,3880,3880,3870,268
|
||||
20250408,112600,442678205,3865,3865,3865,3865,0
|
||||
20250408,112500,442678205,3865,3865,3865,3865,0
|
||||
20250408,112400,442678205,3865,3865,3865,3865,0
|
||||
20250408,112300,442678205,3865,3865,3865,3865,582
|
||||
20250408,112200,440428775,3865,3880,3890,3865,138
|
||||
20250408,112100,439893855,3880,3880,3880,3880,35
|
||||
20250408,112000,439758055,3890,3890,3890,3890,0
|
||||
20250408,111900,439758055,3890,3890,3890,3890,0
|
||||
20250408,111800,439758055,3890,3890,3890,3890,50
|
||||
20250408,111700,439563555,3895,3895,3895,3895,0
|
||||
20250408,111600,439563555,3895,3895,3895,3895,335
|
||||
20250408,111500,438258730,3895,3895,3895,3895,33
|
||||
20250408,111400,438130195,3895,3895,3895,3895,21
|
||||
20250408,111300,438048400,3895,3895,3895,3895,0
|
||||
20250408,111200,438048400,3895,3895,3895,3895,0
|
||||
20250408,111100,438048400,3895,3895,3895,3895,0
|
||||
20250408,111000,438048400,3895,3880,3895,3870,2322
|
||||
20250408,110900,429049255,3900,3900,3900,3900,0
|
||||
20250408,110800,429049255,3900,3900,3900,3900,0
|
||||
20250408,110700,429049255,3900,3900,3900,3900,515
|
||||
20250408,110600,427040755,3900,3900,3900,3900,169
|
||||
20250408,110500,426381655,3880,3880,3880,3880,100
|
||||
20250408,110400,425993655,3900,3890,3900,3890,2372
|
||||
20250408,110300,416762855,3890,3890,3890,3890,0
|
||||
20250408,110200,416762855,3890,3865,3890,3865,151
|
||||
20250408,110100,416177965,3890,3890,3890,3890,0
|
||||
20250408,110000,416177965,3890,3890,3890,3890,0
|
||||
20250408,105900,416177965,3890,3890,3890,3890,0
|
||||
20250408,105800,416177965,3890,3890,3890,3890,0
|
||||
20250408,105700,416177965,3890,3880,3890,3880,970
|
||||
20250408,105600,412410645,3880,3870,3880,3870,3854
|
||||
20250408,105500,397485525,3870,3870,3870,3870,1
|
||||
20250408,105400,397481655,3870,3870,3870,3870,22
|
||||
20250408,105300,397396515,3870,3870,3870,3870,0
|
||||
20250408,105200,397396515,3870,3870,3870,3870,14
|
||||
20250408,105100,397342335,3870,3860,3870,3860,645
|
||||
20250408,105000,394851755,3840,3840,3840,3840,0
|
||||
20250408,104900,394851755,3840,3840,3840,3840,0
|
||||
20250408,104800,394851755,3840,3840,3840,3840,0
|
||||
20250408,104700,394851755,3840,3840,3840,3840,0
|
||||
20250408,104600,394851755,3840,3840,3840,3840,66
|
||||
20250408,104500,394598315,3840,3840,3840,3840,0
|
||||
20250408,104400,394598315,3840,3840,3840,3840,258
|
||||
20250408,104300,393607595,3840,3840,3840,3840,0
|
||||
20250408,104200,393607595,3840,3840,3840,3840,0
|
||||
20250408,104100,393607595,3840,3855,3855,3840,377
|
||||
20250408,104000,392154560,3870,3870,3870,3870,0
|
||||
20250408,103900,392154560,3870,3870,3870,3870,69
|
||||
20250408,103800,391887530,3850,3850,3850,3850,0
|
||||
20250408,103700,391887530,3850,3850,3850,3850,100
|
||||
20250408,103600,391502530,3850,3850,3850,3850,1
|
||||
20250408,103500,391498680,3865,3865,3865,3865,531
|
||||
20250408,103400,389446365,3875,3875,3875,3875,30
|
||||
20250408,103300,389330115,3875,3875,3875,3875,0
|
||||
20250408,103200,389330115,3875,3875,3875,3875,0
|
||||
20250408,103100,389330115,3875,3870,3875,3870,432
|
||||
20250408,103000,387656620,3875,3875,3875,3875,0
|
||||
20250408,102900,387656620,3875,3875,3875,3875,0
|
||||
20250408,102800,387656620,3875,3875,3875,3875,0
|
||||
20250408,102700,387656620,3875,3875,3875,3875,5
|
||||
20250408,102600,387637245,3875,3875,3875,3875,57
|
||||
20250408,102500,387416370,3870,3870,3870,3870,1400
|
||||
20250408,102400,381998370,3870,3870,3870,3870,6
|
||||
20250408,102300,381975150,3870,3855,3870,3855,667
|
||||
20250408,102200,379396210,3855,3850,3855,3850,297
|
||||
20250408,102100,378251630,3850,3850,3850,3850,0
|
||||
20250408,102000,378251630,3850,3850,3850,3850,0
|
||||
20250408,101900,378251630,3850,3830,3855,3830,839
|
||||
20250408,101800,375034795,3830,3830,3830,3830,630
|
||||
20250408,101700,372621895,3855,3855,3855,3855,216
|
||||
20250408,101600,371789215,3855,3855,3855,3855,0
|
||||
20250408,101500,371789215,3855,3855,3855,3855,131
|
||||
20250408,101400,371284210,3855,3855,3855,3855,10
|
||||
20250408,101300,371245660,3855,3855,3855,3855,0
|
||||
20250408,101200,371245660,3855,3855,3855,3855,500
|
||||
20250408,101100,369318160,3855,3840,3855,3840,1294
|
||||
20250408,101000,364334530,3840,3835,3840,3835,1005
|
||||
20250408,100900,360479800,3835,3835,3835,3835,1
|
||||
20250408,100800,360475965,3805,3820,3820,3805,500
|
||||
20250408,100700,358568765,3840,3840,3840,3840,0
|
||||
20250408,100600,358568765,3840,3855,3855,3840,1753
|
||||
20250408,100500,351836395,3855,3840,3855,3840,2636
|
||||
20250408,100400,341710250,3845,3845,3845,3845,0
|
||||
20250408,100300,341710250,3845,3845,3845,3845,1
|
||||
20250408,100200,341706405,3815,3815,3815,3815,0
|
||||
20250408,100100,341706405,3815,3830,3830,3810,357
|
||||
20250408,100000,340344985,3855,3830,3855,3815,2007
|
||||
20250408,095900,332665335,3850,3850,3850,3840,198
|
||||
20250408,095800,331903055,3850,3850,3850,3850,0
|
||||
20250408,095700,331903055,3850,3850,3850,3850,20
|
||||
20250408,095600,331826055,3850,3850,3850,3850,10
|
||||
20250408,095500,331787555,3850,3855,3855,3850,472
|
||||
20250408,095400,329969145,3855,3855,3855,3855,58
|
||||
20250408,095300,329745555,3865,3850,3865,3850,1757
|
||||
20250408,095200,322973080,3850,3830,3865,3830,10645
|
||||
20250408,095100,282171645,3825,3825,3825,3825,10
|
||||
20250408,095000,282133395,3825,3830,3830,3825,120
|
||||
20250408,094900,281673895,3830,3825,3830,3825,510
|
||||
20250408,094800,279723135,3825,3830,3830,3825,6660
|
||||
20250408,094700,254216435,3850,3850,3850,3850,21
|
||||
20250408,094600,254135585,3850,3850,3850,3850,18
|
||||
20250408,094500,254066285,3850,3865,3865,3840,3041
|
||||
20250408,094400,242371690,3865,3850,3865,3850,138
|
||||
20250408,094300,241839820,3840,3840,3840,3840,25
|
||||
20250408,094200,241743820,3870,3870,3870,3870,1188
|
||||
20250408,094100,237146260,3860,3860,3860,3860,20
|
||||
20250408,094000,237069060,3870,3870,3870,3870,0
|
||||
20250408,093900,237069060,3870,3870,3870,3870,0
|
||||
20250408,093800,237069060,3870,3840,3870,3840,235
|
||||
20250408,093700,236165160,3845,3840,3850,3840,1359
|
||||
20250408,093600,230937545,3845,3830,3845,3830,523
|
||||
20250408,093500,228930570,3830,3830,3830,3830,636
|
||||
20250408,093400,226494690,3845,3845,3845,3845,0
|
||||
20250408,093300,226494690,3845,3845,3845,3845,142
|
||||
20250408,093200,225948700,3850,3830,3850,3830,1183
|
||||
20250408,093100,221412910,3850,3850,3850,3850,291
|
||||
20250408,093000,220292560,3855,3830,3855,3830,2292
|
||||
20250408,092900,211503900,3830,3830,3830,3830,0
|
||||
20250408,092800,211503900,3830,3830,3830,3830,631
|
||||
20250408,092700,209087170,3830,3865,3870,3770,5907
|
||||
20250408,092600,186494835,3860,3850,3860,3850,64
|
||||
20250408,092500,186247805,3860,3855,3860,3855,100
|
||||
20250408,092400,185861905,3850,3830,3850,3830,1350
|
||||
20250408,092300,180665405,3830,3840,3840,3830,2603
|
||||
20250408,092200,170672065,3860,3860,3860,3860,23
|
||||
20250408,092100,170583285,3840,3840,3840,3840,0
|
||||
20250408,092000,170583285,3840,3835,3840,3835,8
|
||||
20250408,091900,170552575,3875,3815,3875,3815,667
|
||||
20250408,091800,167969760,3855,3835,3855,3835,406
|
||||
20250408,091700,166407255,3800,3800,3800,3800,91
|
||||
20250408,091600,166061455,3795,3860,3860,3765,7753
|
||||
20250408,091500,136549100,3860,3860,3860,3860,900
|
||||
20250408,091400,133075100,3890,3895,3910,3865,5230
|
||||
20250408,091300,112765810,3935,3945,3945,3895,2948
|
||||
20250408,091200,101218200,3955,3860,3955,3855,12135
|
||||
20250408,091100,53986275,3875,3865,3885,3855,4410
|
||||
20250408,091000,36909185,3865,3865,3865,3850,101
|
||||
20250408,090900,36519525,3860,3815,3860,3815,1736
|
||||
20250408,090800,29844355,3840,3840,3840,3840,2
|
||||
20250408,090700,29836675,3845,3850,3850,3800,281
|
||||
20250408,090600,28756990,3855,3830,3855,3830,1002
|
||||
20250408,090500,24907660,3830,3835,3835,3780,598
|
||||
20250408,090400,22640245,3835,3835,3835,3780,6
|
||||
20250408,090300,22617295,3840,3845,3845,3770,1254
|
||||
20250408,090200,17836560,3845,3840,3845,3840,1219
|
||||
20250408,090100,13149510,3845,3815,3850,3775,1906
|
||||
20250408,090000,5933275,3815,3800,3815,3800,1268
|
||||
|
Reference in New Issue
Block a user