Update 2025-04-08 2740 candle_min
This commit is contained in:
618
051490/min/candle-20250408.csv
Normal file
618
051490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,618 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,191600,219573550,3745,3745,3745,3745,612
|
||||
20250408,191500,219573550,3745,3745,3745,3745,0
|
||||
20250408,191400,219573550,3745,3745,3745,3745,0
|
||||
20250408,191300,219573550,3745,3745,3745,3745,0
|
||||
20250408,191200,219573550,3745,3745,3745,3745,0
|
||||
20250408,191100,219573550,3745,3745,3745,3745,0
|
||||
20250408,191000,219573550,3745,3745,3745,3745,0
|
||||
20250408,190900,219573550,3745,3745,3745,3745,0
|
||||
20250408,190800,219573550,3745,3745,3745,3745,0
|
||||
20250408,190700,219573550,3745,3745,3745,3745,0
|
||||
20250408,190600,219573550,3745,3745,3745,3745,0
|
||||
20250408,190500,219573550,3745,3745,3745,3745,0
|
||||
20250408,190400,219573550,3745,3745,3745,3745,0
|
||||
20250408,190300,219573550,3745,3745,3745,3745,0
|
||||
20250408,190200,219573550,3745,3745,3745,3745,0
|
||||
20250408,190100,219573550,3745,3745,3745,3745,0
|
||||
20250408,190000,219573550,3745,3745,3745,3745,0
|
||||
20250408,185900,219573550,3745,3745,3745,3745,0
|
||||
20250408,185800,219573550,3745,3745,3745,3745,0
|
||||
20250408,185700,219573550,3745,3745,3745,3745,0
|
||||
20250408,185600,219573550,3745,3745,3745,3745,0
|
||||
20250408,185500,219573550,3745,3745,3745,3745,0
|
||||
20250408,185400,219573550,3745,3745,3745,3745,0
|
||||
20250408,185300,219573550,3745,3745,3745,3745,0
|
||||
20250408,185200,219573550,3745,3745,3745,3745,0
|
||||
20250408,185100,219573550,3745,3745,3745,3745,0
|
||||
20250408,185000,219573550,3745,3745,3745,3745,0
|
||||
20250408,184900,219573550,3745,3745,3745,3745,0
|
||||
20250408,184800,219573550,3745,3745,3745,3745,0
|
||||
20250408,184700,219573550,3745,3745,3745,3745,0
|
||||
20250408,184600,219573550,3745,3745,3745,3745,612
|
||||
20250408,184500,219573550,3745,3745,3745,3745,0
|
||||
20250408,184400,219573550,3745,3745,3745,3745,0
|
||||
20250408,184300,219573550,3745,3745,3745,3745,0
|
||||
20250408,184200,219573550,3745,3745,3745,3745,0
|
||||
20250408,184100,219573550,3745,3745,3745,3745,0
|
||||
20250408,184000,219573550,3745,3745,3745,3745,0
|
||||
20250408,183900,219573550,3745,3745,3745,3745,0
|
||||
20250408,183800,219573550,3745,3745,3745,3745,0
|
||||
20250408,183700,219573550,3745,3745,3745,3745,0
|
||||
20250408,183600,219573550,3745,3745,3745,3745,0
|
||||
20250408,183500,219573550,3745,3745,3745,3745,0
|
||||
20250408,183400,219573550,3745,3745,3745,3745,0
|
||||
20250408,183300,219573550,3745,3745,3745,3745,0
|
||||
20250408,183200,219573550,3745,3745,3745,3745,0
|
||||
20250408,183100,219573550,3745,3745,3745,3745,0
|
||||
20250408,183000,219573550,3745,3745,3745,3745,0
|
||||
20250408,182900,219573550,3745,3745,3745,3745,0
|
||||
20250408,182800,219573550,3745,3745,3745,3745,0
|
||||
20250408,182700,219573550,3745,3745,3745,3745,0
|
||||
20250408,182600,219573550,3745,3745,3745,3745,0
|
||||
20250408,182500,219573550,3745,3745,3745,3745,0
|
||||
20250408,182400,219573550,3745,3745,3745,3745,0
|
||||
20250408,182300,219573550,3745,3745,3745,3745,0
|
||||
20250408,182200,219573550,3745,3745,3745,3745,0
|
||||
20250408,182100,219573550,3745,3745,3745,3745,0
|
||||
20250408,182000,219573550,3745,3745,3745,3745,0
|
||||
20250408,181900,219573550,3745,3745,3745,3745,0
|
||||
20250408,181800,219573550,3745,3745,3745,3745,0
|
||||
20250408,181700,219573550,3745,3745,3745,3745,0
|
||||
20250408,181600,219573550,3745,3745,3745,3745,612
|
||||
20250408,181500,219573550,3745,3745,3745,3745,0
|
||||
20250408,181400,219573550,3745,3745,3745,3745,0
|
||||
20250408,181300,219573550,3745,3745,3745,3745,0
|
||||
20250408,181200,219573550,3745,3745,3745,3745,0
|
||||
20250408,181100,219573550,3745,3745,3745,3745,0
|
||||
20250408,181000,219573550,3745,3745,3745,3745,0
|
||||
20250408,180900,219573550,3745,3745,3745,3745,0
|
||||
20250408,180800,219573550,3745,3745,3745,3745,0
|
||||
20250408,180700,219573550,3745,3745,3745,3745,0
|
||||
20250408,180600,219573550,3745,3745,3745,3745,0
|
||||
20250408,180500,219573550,3745,3745,3745,3745,0
|
||||
20250408,180400,219573550,3745,3745,3745,3745,0
|
||||
20250408,180300,219573550,3745,3745,3745,3745,0
|
||||
20250408,180200,219573550,3745,3745,3745,3745,0
|
||||
20250408,180100,219573550,3745,3745,3745,3745,0
|
||||
20250408,180000,219573550,3745,3745,3745,3745,0
|
||||
20250408,175900,219573550,3745,3745,3745,3745,0
|
||||
20250408,175800,219573550,3745,3745,3745,3745,0
|
||||
20250408,175700,219573550,3745,3745,3745,3745,0
|
||||
20250408,175600,219573550,3745,3745,3745,3745,0
|
||||
20250408,175500,219573550,3745,3745,3745,3745,0
|
||||
20250408,175400,219573550,3745,3745,3745,3745,0
|
||||
20250408,175300,219573550,3745,3745,3745,3745,0
|
||||
20250408,175200,219573550,3745,3745,3745,3745,0
|
||||
20250408,175100,219573550,3745,3745,3745,3745,0
|
||||
20250408,175000,219573550,3745,3745,3745,3745,0
|
||||
20250408,174900,219573550,3745,3745,3745,3745,0
|
||||
20250408,174800,219573550,3745,3745,3745,3745,0
|
||||
20250408,174700,219573550,3745,3745,3745,3745,0
|
||||
20250408,174600,219573550,3745,3745,3745,3745,612
|
||||
20250408,174500,219573550,3745,3745,3745,3745,0
|
||||
20250408,174400,219573550,3745,3745,3745,3745,0
|
||||
20250408,174300,219573550,3745,3745,3745,3745,0
|
||||
20250408,174200,219573550,3745,3745,3745,3745,0
|
||||
20250408,174100,219573550,3745,3745,3745,3745,0
|
||||
20250408,174000,219573550,3745,3745,3745,3745,0
|
||||
20250408,173900,219573550,3745,3745,3745,3745,0
|
||||
20250408,173800,219573550,3745,3745,3745,3745,0
|
||||
20250408,173700,219573550,3745,3745,3745,3745,0
|
||||
20250408,173600,219573550,3745,3745,3745,3745,0
|
||||
20250408,173500,219573550,3745,3745,3745,3745,0
|
||||
20250408,173400,219573550,3745,3745,3745,3745,0
|
||||
20250408,173300,219573550,3745,3745,3745,3745,0
|
||||
20250408,173200,219573550,3745,3745,3745,3745,0
|
||||
20250408,173100,219573550,3745,3745,3745,3745,0
|
||||
20250408,173000,219573550,3745,3745,3745,3745,0
|
||||
20250408,172900,219573550,3745,3745,3745,3745,0
|
||||
20250408,172800,219573550,3745,3745,3745,3745,0
|
||||
20250408,172700,219573550,3745,3745,3745,3745,0
|
||||
20250408,172600,219573550,3745,3745,3745,3745,0
|
||||
20250408,172500,219573550,3745,3745,3745,3745,0
|
||||
20250408,172400,219573550,3745,3745,3745,3745,0
|
||||
20250408,172300,219573550,3745,3745,3745,3745,0
|
||||
20250408,172200,219573550,3745,3745,3745,3745,0
|
||||
20250408,172100,219573550,3745,3745,3745,3745,0
|
||||
20250408,172000,219573550,3745,3745,3745,3745,0
|
||||
20250408,171900,219573550,3745,3745,3745,3745,0
|
||||
20250408,171800,219573550,3745,3745,3745,3745,0
|
||||
20250408,171700,219573550,3745,3745,3745,3745,0
|
||||
20250408,171600,219573550,3745,3745,3745,3745,612
|
||||
20250408,171500,219573550,3745,3745,3745,3745,0
|
||||
20250408,171400,219573550,3745,3745,3745,3745,0
|
||||
20250408,171300,219573550,3745,3745,3745,3745,0
|
||||
20250408,171200,219573550,3745,3745,3745,3745,0
|
||||
20250408,171100,219573550,3745,3745,3745,3745,0
|
||||
20250408,171000,219573550,3745,3745,3745,3745,0
|
||||
20250408,170900,219573550,3745,3745,3745,3745,0
|
||||
20250408,170800,219573550,3745,3745,3745,3745,0
|
||||
20250408,170700,219573550,3745,3745,3745,3745,0
|
||||
20250408,170600,219573550,3745,3745,3745,3745,0
|
||||
20250408,170500,219573550,3745,3745,3745,3745,0
|
||||
20250408,170400,219573550,3745,3745,3745,3745,0
|
||||
20250408,170300,219573550,3745,3745,3745,3745,0
|
||||
20250408,170200,219573550,3745,3745,3745,3745,0
|
||||
20250408,170100,219573550,3745,3745,3745,3745,0
|
||||
20250408,170000,219573550,3745,3745,3745,3745,0
|
||||
20250408,165900,219573550,3745,3745,3745,3745,0
|
||||
20250408,165800,219573550,3745,3745,3745,3745,0
|
||||
20250408,165700,219573550,3745,3745,3745,3745,0
|
||||
20250408,165600,219573550,3745,3745,3745,3745,0
|
||||
20250408,165500,219573550,3745,3745,3745,3745,0
|
||||
20250408,165400,219573550,3745,3745,3745,3745,0
|
||||
20250408,165300,219573550,3745,3745,3745,3745,0
|
||||
20250408,165200,219573550,3745,3745,3745,3745,0
|
||||
20250408,165100,219573550,3745,3745,3745,3745,0
|
||||
20250408,165000,219573550,3745,3745,3745,3745,0
|
||||
20250408,164900,219573550,3745,3745,3745,3745,0
|
||||
20250408,164800,219573550,3745,3745,3745,3745,0
|
||||
20250408,164700,219573550,3745,3745,3745,3745,0
|
||||
20250408,164600,219573550,3745,3745,3745,3745,612
|
||||
20250408,164500,219573550,3745,3745,3745,3745,0
|
||||
20250408,164400,219573550,3745,3745,3745,3745,0
|
||||
20250408,164300,219573550,3745,3745,3745,3745,0
|
||||
20250408,164200,219573550,3745,3745,3745,3745,0
|
||||
20250408,164100,219573550,3745,3745,3745,3745,0
|
||||
20250408,164000,219573550,3745,3745,3745,3745,0
|
||||
20250408,163900,219573550,3745,3745,3745,3745,0
|
||||
20250408,163800,219573550,3745,3745,3745,3745,0
|
||||
20250408,163700,219573550,3745,3745,3745,3745,0
|
||||
20250408,163600,219573550,3745,3745,3745,3745,0
|
||||
20250408,163500,219573550,3745,3745,3745,3745,0
|
||||
20250408,163400,219573550,3745,3745,3745,3745,0
|
||||
20250408,163300,219573550,3745,3745,3745,3745,0
|
||||
20250408,163200,219573550,3745,3745,3745,3745,0
|
||||
20250408,163100,219573550,3745,3745,3745,3745,0
|
||||
20250408,163000,219573550,3745,3745,3745,3745,0
|
||||
20250408,162900,219573550,3745,3745,3745,3745,0
|
||||
20250408,162800,219573550,3745,3745,3745,3745,0
|
||||
20250408,162700,219573550,3745,3745,3745,3745,0
|
||||
20250408,162600,219573550,3745,3745,3745,3745,0
|
||||
20250408,162500,219573550,3745,3745,3745,3745,0
|
||||
20250408,162400,219573550,3745,3745,3745,3745,0
|
||||
20250408,162300,219573550,3745,3745,3745,3745,0
|
||||
20250408,162200,219573550,3745,3745,3745,3745,0
|
||||
20250408,162100,219573550,3745,3745,3745,3745,0
|
||||
20250408,162000,219573550,3745,3745,3745,3745,0
|
||||
20250408,161900,219573550,3745,3745,3745,3745,0
|
||||
20250408,161800,219573550,3745,3745,3745,3745,0
|
||||
20250408,161700,219573550,3745,3745,3745,3745,0
|
||||
20250408,161600,219573550,3745,3745,3745,3745,612
|
||||
20250408,161500,219573550,3745,3745,3745,3745,0
|
||||
20250408,161400,219573550,3745,3745,3745,3745,0
|
||||
20250408,161300,219573550,3745,3745,3745,3745,0
|
||||
20250408,161200,219573550,3745,3745,3745,3745,0
|
||||
20250408,161100,219573550,3745,3745,3745,3745,0
|
||||
20250408,161000,219573550,3745,3745,3745,3745,0
|
||||
20250408,160900,219573550,3745,3745,3745,3745,0
|
||||
20250408,160800,219573550,3745,3745,3745,3745,0
|
||||
20250408,160700,219573550,3745,3745,3745,3745,0
|
||||
20250408,160600,219573550,3745,3745,3745,3745,0
|
||||
20250408,160500,219573550,3745,3745,3745,3745,0
|
||||
20250408,160400,219573550,3745,3745,3745,3745,0
|
||||
20250408,160300,219573550,3745,3745,3745,3745,0
|
||||
20250408,160200,219573550,3745,3745,3745,3745,0
|
||||
20250408,160100,219573550,3745,3745,3745,3745,0
|
||||
20250408,160000,219573550,3745,3745,3745,3745,0
|
||||
20250408,155900,219573550,3745,3745,3745,3745,0
|
||||
20250408,155800,219573550,3745,3745,3745,3745,0
|
||||
20250408,155700,219573550,3745,3745,3745,3745,0
|
||||
20250408,155600,219573550,3745,3745,3745,3745,0
|
||||
20250408,155500,219573550,3745,3745,3745,3745,0
|
||||
20250408,155400,219573550,3745,3745,3745,3745,0
|
||||
20250408,155300,219573550,3745,3745,3745,3745,0
|
||||
20250408,155200,219573550,3745,3745,3745,3745,0
|
||||
20250408,155100,219573550,3745,3745,3745,3745,0
|
||||
20250408,155000,219573550,3745,3745,3745,3745,0
|
||||
20250408,154900,219573550,3745,3745,3745,3745,0
|
||||
20250408,154800,219573550,3745,3745,3745,3745,0
|
||||
20250408,154700,219573550,3745,3745,3745,3745,0
|
||||
20250408,154600,219573550,3745,3745,3745,3745,612
|
||||
20250408,154500,219573550,3745,3745,3745,3745,0
|
||||
20250408,154400,219573550,3745,3745,3745,3745,0
|
||||
20250408,154300,219573550,3745,3745,3745,3745,0
|
||||
20250408,154200,219573550,3745,3745,3745,3745,0
|
||||
20250408,154100,219573550,3745,3745,3745,3745,0
|
||||
20250408,154000,219573550,3745,3745,3745,3745,0
|
||||
20250408,153900,219573550,3745,3745,3745,3745,0
|
||||
20250408,153800,219573550,3745,3745,3745,3745,0
|
||||
20250408,153700,219573550,3745,3745,3745,3745,0
|
||||
20250408,153600,219573550,3745,3745,3745,3745,0
|
||||
20250408,153500,219573550,3745,3745,3745,3745,0
|
||||
20250408,153400,219573550,3745,3745,3745,3745,0
|
||||
20250408,153300,219573550,3745,3745,3745,3745,0
|
||||
20250408,153200,219573550,3745,3745,3745,3745,0
|
||||
20250408,153100,219573550,3745,3745,3745,3745,0
|
||||
20250408,153000,219573550,3745,3745,3745,3745,612
|
||||
20250408,152900,217281610,3745,3745,3745,3745,0
|
||||
20250408,152800,217281610,3745,3745,3745,3745,0
|
||||
20250408,152700,217281610,3745,3745,3745,3745,0
|
||||
20250408,152600,217281610,3745,3745,3745,3745,0
|
||||
20250408,152500,217281610,3745,3745,3745,3745,0
|
||||
20250408,152400,217281610,3745,3745,3745,3745,0
|
||||
20250408,152300,217281610,3745,3745,3745,3745,0
|
||||
20250408,152200,217281610,3745,3745,3745,3745,0
|
||||
20250408,152100,217281610,3745,3745,3745,3745,0
|
||||
20250408,152000,217281610,3745,3745,3745,3745,0
|
||||
20250408,151900,217281610,3745,3740,3745,3740,333
|
||||
20250408,151800,216035960,3745,3745,3745,3745,0
|
||||
20250408,151700,216035960,3745,3745,3745,3745,1
|
||||
20250408,151600,216032215,3740,3740,3745,3740,268
|
||||
20250408,151500,215029890,3745,3745,3745,3745,435
|
||||
20250408,151400,213400815,3745,3745,3745,3745,0
|
||||
20250408,151300,213400815,3745,3745,3745,3745,15
|
||||
20250408,151200,213344640,3760,3750,3760,3750,720
|
||||
20250408,151100,210640425,3750,3745,3750,3745,23
|
||||
20250408,151000,210554275,3755,3755,3755,3755,0
|
||||
20250408,150900,210554275,3755,3755,3755,3755,0
|
||||
20250408,150800,210554275,3755,3755,3755,3755,1
|
||||
20250408,150700,210550520,3745,3750,3750,3745,421
|
||||
20250408,150600,208973685,3755,3755,3755,3755,0
|
||||
20250408,150500,208973685,3755,3755,3755,3755,0
|
||||
20250408,150400,208973685,3755,3755,3755,3755,0
|
||||
20250408,150300,208973685,3755,3755,3755,3755,50
|
||||
20250408,150200,208785935,3745,3745,3745,3745,0
|
||||
20250408,150100,208785935,3745,3745,3745,3745,249
|
||||
20250408,150000,207853430,3760,3760,3760,3760,0
|
||||
20250408,145900,207853430,3760,3760,3760,3760,0
|
||||
20250408,145800,207853430,3760,3760,3760,3760,0
|
||||
20250408,145700,207853430,3760,3755,3760,3750,158
|
||||
20250408,145600,207260160,3760,3760,3760,3760,1
|
||||
20250408,145500,207256400,3760,3765,3765,3740,152
|
||||
20250408,145400,206687875,3745,3745,3745,3745,419
|
||||
20250408,145300,205118720,3740,3740,3740,3740,0
|
||||
20250408,145200,205118720,3740,3740,3740,3740,0
|
||||
20250408,145100,205118720,3740,3740,3740,3740,79
|
||||
20250408,145000,204823260,3745,3735,3745,3735,219
|
||||
20250408,144900,204005105,3740,3740,3740,3740,3349
|
||||
20250408,144800,191479845,3745,3745,3745,3745,0
|
||||
20250408,144700,191479845,3745,3745,3745,3745,134
|
||||
20250408,144600,190978015,3765,3745,3765,3745,81
|
||||
20250408,144500,190674630,3745,3745,3745,3745,15
|
||||
20250408,144400,190618455,3765,3765,3765,3765,1
|
||||
20250408,144300,190614690,3755,3755,3755,3755,20
|
||||
20250408,144200,190539590,3765,3765,3765,3765,0
|
||||
20250408,144100,190539590,3765,3765,3765,3765,0
|
||||
20250408,144000,190539590,3765,3765,3765,3765,0
|
||||
20250408,143900,190539590,3765,3760,3765,3760,32
|
||||
20250408,143800,190419125,3765,3765,3765,3765,11
|
||||
20250408,143700,190377710,3740,3740,3740,3740,600
|
||||
20250408,143600,188133710,3740,3740,3740,3740,369
|
||||
20250408,143500,186753650,3740,3740,3740,3740,925
|
||||
20250408,143400,183294150,3740,3735,3740,3735,634
|
||||
20250408,143300,180925890,3740,3735,3740,3735,32
|
||||
20250408,143200,180806260,3740,3740,3760,3735,1349
|
||||
20250408,143100,175757490,3740,3740,3740,3740,1
|
||||
20250408,143000,175753750,3730,3730,3730,3730,0
|
||||
20250408,142900,175753750,3730,3730,3730,3730,200
|
||||
20250408,142800,175007750,3745,3745,3745,3745,0
|
||||
20250408,142700,175007750,3745,3745,3745,3745,0
|
||||
20250408,142600,175007750,3745,3745,3745,3745,0
|
||||
20250408,142500,175007750,3745,3745,3745,3745,0
|
||||
20250408,142400,175007750,3745,3745,3745,3745,0
|
||||
20250408,142300,175007750,3745,3730,3745,3730,4
|
||||
20250408,142200,174992800,3745,3730,3745,3730,99
|
||||
20250408,142100,174623455,3745,3745,3745,3745,52
|
||||
20250408,142000,174428715,3730,3730,3745,3730,303
|
||||
20250408,141900,173296495,3745,3745,3745,3745,0
|
||||
20250408,141800,173296495,3745,3740,3745,3735,619
|
||||
20250408,141700,170984275,3740,3740,3740,3740,3
|
||||
20250408,141600,170973055,3745,3745,3745,3745,19
|
||||
20250408,141500,170901900,3745,3745,3745,3740,957
|
||||
20250408,141400,167321545,3750,3750,3750,3750,0
|
||||
20250408,141300,167321545,3750,3750,3750,3750,0
|
||||
20250408,141200,167321545,3750,3750,3750,3750,0
|
||||
20250408,141100,167321545,3750,3750,3750,3750,56
|
||||
20250408,141000,167111545,3755,3755,3755,3755,0
|
||||
20250408,140900,167111545,3755,3755,3755,3755,0
|
||||
20250408,140800,167111545,3755,3755,3755,3755,0
|
||||
20250408,140700,167111545,3755,3755,3755,3755,0
|
||||
20250408,140600,167111545,3755,3755,3755,3755,27
|
||||
20250408,140500,167010160,3765,3765,3765,3765,0
|
||||
20250408,140400,167010160,3765,3765,3765,3765,0
|
||||
20250408,140300,167010160,3765,3765,3765,3765,0
|
||||
20250408,140200,167010160,3765,3765,3765,3765,0
|
||||
20250408,140100,167010160,3765,3765,3765,3765,0
|
||||
20250408,140000,167010160,3765,3765,3765,3765,0
|
||||
20250408,135900,167010160,3765,3765,3765,3765,19
|
||||
20250408,135800,166938625,3765,3765,3765,3765,0
|
||||
20250408,135700,166938625,3765,3765,3765,3765,385
|
||||
20250408,135600,165489100,3770,3770,3770,3770,0
|
||||
20250408,135500,165489100,3770,3770,3770,3770,1
|
||||
20250408,135400,165485330,3770,3770,3770,3770,0
|
||||
20250408,135300,165485330,3770,3770,3770,3770,0
|
||||
20250408,135200,165485330,3770,3770,3770,3770,0
|
||||
20250408,135100,165485330,3770,3770,3770,3770,10
|
||||
20250408,135000,165447630,3770,3770,3770,3770,0
|
||||
20250408,134900,165447630,3770,3770,3770,3770,1
|
||||
20250408,134800,165443860,3750,3750,3750,3750,0
|
||||
20250408,134700,165443860,3750,3750,3750,3750,0
|
||||
20250408,134600,165443860,3750,3750,3750,3750,468
|
||||
20250408,134500,163688860,3775,3775,3775,3775,2
|
||||
20250408,134400,163681310,3775,3775,3775,3775,0
|
||||
20250408,134300,163681310,3775,3770,3775,3770,25
|
||||
20250408,134200,163586945,3775,3780,3780,3750,63
|
||||
20250408,134100,163348930,3780,3750,3780,3750,2
|
||||
20250408,134000,163341400,3745,3745,3745,3745,0
|
||||
20250408,133900,163341400,3745,3745,3745,3745,0
|
||||
20250408,133800,163341400,3745,3750,3750,3745,304
|
||||
20250408,133700,162202760,3755,3755,3755,3755,25
|
||||
20250408,133600,162108885,3750,3750,3750,3750,26
|
||||
20250408,133500,162011385,3750,3745,3750,3745,2
|
||||
20250408,133400,162003890,3750,3755,3755,3750,468
|
||||
20250408,133300,160247815,3755,3755,3755,3755,0
|
||||
20250408,133200,160247815,3755,3755,3755,3755,0
|
||||
20250408,133100,160247815,3755,3755,3755,3755,50
|
||||
20250408,133000,160060065,3785,3785,3785,3785,0
|
||||
20250408,132900,160060065,3785,3785,3785,3785,0
|
||||
20250408,132800,160060065,3785,3785,3785,3785,3
|
||||
20250408,132700,160048710,3785,3780,3785,3780,20
|
||||
20250408,132600,159973070,3755,3760,3760,3755,427
|
||||
20250408,132500,158369675,3760,3780,3785,3760,213
|
||||
20250408,132400,157568345,3785,3785,3785,3785,1
|
||||
20250408,132300,157564560,3760,3760,3760,3760,0
|
||||
20250408,132200,157564560,3760,3760,3760,3760,0
|
||||
20250408,132100,157564560,3760,3760,3760,3760,0
|
||||
20250408,132000,157564560,3760,3780,3780,3760,246
|
||||
20250408,131900,156638590,3760,3760,3760,3760,0
|
||||
20250408,131800,156638590,3760,3760,3760,3760,0
|
||||
20250408,131700,156638590,3760,3760,3760,3760,0
|
||||
20250408,131600,156638590,3760,3760,3760,3760,0
|
||||
20250408,131500,156638590,3760,3760,3760,3760,0
|
||||
20250408,131400,156638590,3760,3760,3760,3760,0
|
||||
20250408,131300,156638590,3760,3760,3760,3760,0
|
||||
20250408,131200,156638590,3760,3765,3765,3760,300
|
||||
20250408,131100,155510465,3765,3765,3765,3765,254
|
||||
20250408,131000,154554155,3785,3785,3785,3785,0
|
||||
20250408,130900,154554155,3785,3785,3785,3785,0
|
||||
20250408,130800,154554155,3785,3780,3785,3780,19
|
||||
20250408,130700,154482260,3775,3775,3775,3775,0
|
||||
20250408,130600,154482260,3775,3775,3775,3775,0
|
||||
20250408,130500,154482260,3775,3755,3775,3755,749
|
||||
20250408,130400,151668505,3755,3755,3755,3755,675
|
||||
20250408,130300,149133880,3755,3755,3755,3755,0
|
||||
20250408,130200,149133880,3755,3755,3755,3755,0
|
||||
20250408,130100,149133880,3755,3755,3755,3755,0
|
||||
20250408,130000,149133880,3755,3755,3755,3755,0
|
||||
20250408,125900,149133880,3755,3755,3755,3755,0
|
||||
20250408,125800,149133880,3755,3755,3755,3755,0
|
||||
20250408,125700,149133880,3755,3755,3755,3755,96
|
||||
20250408,125600,148773400,3755,3750,3755,3745,1788
|
||||
20250408,125500,142071990,3755,3755,3755,3755,300
|
||||
20250408,125400,140945490,3760,3755,3760,3755,73
|
||||
20250408,125300,140671260,3755,3755,3755,3755,59
|
||||
20250408,125200,140449715,3760,3760,3760,3760,262
|
||||
20250408,125100,139464595,3770,3770,3770,3770,19
|
||||
20250408,125000,139392965,3760,3760,3760,3760,3
|
||||
20250408,124900,139381685,3760,3760,3760,3760,1
|
||||
20250408,124800,139377925,3765,3765,3765,3765,0
|
||||
20250408,124700,139377925,3765,3765,3765,3765,0
|
||||
20250408,124600,139377925,3765,3765,3765,3765,0
|
||||
20250408,124500,139377925,3765,3765,3765,3765,0
|
||||
20250408,124400,139377925,3765,3755,3770,3755,701
|
||||
20250408,124300,136744985,3770,3770,3770,3770,0
|
||||
20250408,124200,136744985,3770,3765,3770,3755,319
|
||||
20250408,124100,135546635,3775,3775,3775,3775,0
|
||||
20250408,124000,135546635,3775,3760,3775,3760,131
|
||||
20250408,123900,135054020,3780,3780,3780,3780,1
|
||||
20250408,123800,135050240,3780,3765,3780,3755,448
|
||||
20250408,123700,133367070,3780,3765,3780,3765,4
|
||||
20250408,123600,133351995,3780,3780,3780,3780,0
|
||||
20250408,123500,133351995,3780,3780,3780,3780,0
|
||||
20250408,123400,133351995,3780,3780,3780,3780,19
|
||||
20250408,123300,133280175,3775,3775,3775,3775,2
|
||||
20250408,123200,133272625,3780,3780,3780,3780,0
|
||||
20250408,123100,133272625,3780,3780,3780,3780,0
|
||||
20250408,123000,133272625,3780,3780,3780,3780,0
|
||||
20250408,122900,133272625,3780,3780,3780,3780,0
|
||||
20250408,122800,133272625,3780,3780,3780,3780,0
|
||||
20250408,122700,133272625,3780,3780,3780,3775,27
|
||||
20250408,122600,133170575,3780,3780,3780,3780,95
|
||||
20250408,122500,132811475,3780,3780,3780,3780,1
|
||||
20250408,122400,132807695,3785,3785,3785,3785,1
|
||||
20250408,122300,132803910,3765,3765,3765,3765,0
|
||||
20250408,122200,132803910,3765,3765,3765,3765,0
|
||||
20250408,122100,132803910,3765,3765,3765,3765,0
|
||||
20250408,122000,132803910,3765,3765,3765,3765,0
|
||||
20250408,121900,132803910,3765,3765,3765,3765,0
|
||||
20250408,121800,132803910,3765,3765,3765,3765,1
|
||||
20250408,121700,132800145,3765,3770,3790,3765,157
|
||||
20250408,121600,132207960,3790,3790,3790,3790,0
|
||||
20250408,121500,132207960,3790,3775,3790,3770,69
|
||||
20250408,121400,131947520,3795,3795,3795,3795,0
|
||||
20250408,121300,131947520,3795,3795,3795,3795,0
|
||||
20250408,121200,131947520,3795,3795,3795,3795,0
|
||||
20250408,121100,131947520,3795,3795,3795,3795,0
|
||||
20250408,121000,131947520,3795,3795,3795,3795,1
|
||||
20250408,120900,131943725,3775,3775,3775,3775,0
|
||||
20250408,120800,131943725,3775,3775,3775,3775,4
|
||||
20250408,120700,131928625,3800,3800,3800,3800,1
|
||||
20250408,120600,131924825,3790,3790,3790,3790,0
|
||||
20250408,120500,131924825,3790,3790,3790,3790,0
|
||||
20250408,120400,131924825,3790,3790,3790,3790,2
|
||||
20250408,120300,131917245,3795,3795,3795,3795,0
|
||||
20250408,120200,131917245,3795,3795,3795,3795,0
|
||||
20250408,120100,131917245,3795,3795,3795,3795,0
|
||||
20250408,120000,131917245,3795,3795,3795,3795,19
|
||||
20250408,115900,131845140,3795,3795,3795,3795,1
|
||||
20250408,115800,131841345,3775,3775,3775,3775,0
|
||||
20250408,115700,131841345,3775,3775,3775,3775,0
|
||||
20250408,115600,131841345,3775,3775,3775,3775,0
|
||||
20250408,115500,131841345,3775,3780,3780,3775,498
|
||||
20250408,115400,129959245,3800,3800,3800,3800,17
|
||||
20250408,115300,129894645,3800,3800,3800,3800,72
|
||||
20250408,115200,129621045,3800,3795,3800,3795,402
|
||||
20250408,115100,128095345,3790,3790,3795,3790,118
|
||||
20250408,115000,127648040,3790,3785,3790,3785,216
|
||||
20250408,114900,126830400,3795,3795,3795,3795,263
|
||||
20250408,114800,125832315,3795,3795,3795,3795,21
|
||||
20250408,114700,125752620,3795,3795,3795,3785,5
|
||||
20250408,114600,125733655,3790,3795,3795,3790,422
|
||||
20250408,114500,124132180,3810,3810,3810,3810,0
|
||||
20250408,114400,124132180,3810,3810,3810,3810,0
|
||||
20250408,114300,124132180,3810,3805,3810,3805,38
|
||||
20250408,114200,123987410,3795,3795,3795,3795,99
|
||||
20250408,114100,123611705,3810,3810,3810,3810,0
|
||||
20250408,114000,123611705,3810,3810,3810,3810,0
|
||||
20250408,113900,123611705,3810,3805,3810,3805,2
|
||||
20250408,113800,123604090,3795,3795,3810,3795,45
|
||||
20250408,113700,123433290,3795,3795,3795,3795,0
|
||||
20250408,113600,123433290,3795,3795,3795,3795,37
|
||||
20250408,113500,123292875,3810,3810,3810,3810,0
|
||||
20250408,113400,123292875,3810,3810,3810,3810,0
|
||||
20250408,113300,123292875,3810,3810,3810,3810,0
|
||||
20250408,113200,123292875,3810,3810,3810,3810,0
|
||||
20250408,113100,123292875,3810,3810,3810,3810,243
|
||||
20250408,113000,122367045,3810,3810,3810,3810,0
|
||||
20250408,112900,122367045,3810,3810,3810,3810,78
|
||||
20250408,112800,122069865,3815,3815,3815,3815,0
|
||||
20250408,112700,122069865,3815,3815,3815,3815,0
|
||||
20250408,112600,122069865,3815,3815,3815,3815,19
|
||||
20250408,112500,121997380,3815,3815,3815,3815,0
|
||||
20250408,112400,121997380,3815,3815,3815,3815,0
|
||||
20250408,112300,121997380,3815,3815,3815,3815,0
|
||||
20250408,112200,121997380,3815,3815,3815,3815,0
|
||||
20250408,112100,121997380,3815,3815,3815,3815,0
|
||||
20250408,112000,121997380,3815,3815,3815,3815,0
|
||||
20250408,111900,121997380,3815,3815,3815,3815,0
|
||||
20250408,111800,121997380,3815,3815,3815,3815,0
|
||||
20250408,111700,121997380,3815,3810,3815,3810,22
|
||||
20250408,111600,121913525,3815,3815,3815,3815,1
|
||||
20250408,111500,121909710,3815,3815,3815,3815,0
|
||||
20250408,111400,121909710,3815,3815,3815,3815,0
|
||||
20250408,111300,121909710,3815,3815,3815,3815,0
|
||||
20250408,111200,121909710,3815,3815,3815,3815,0
|
||||
20250408,111100,121909710,3815,3815,3815,3815,0
|
||||
20250408,111000,121909710,3815,3815,3815,3815,0
|
||||
20250408,110900,121909710,3815,3810,3815,3810,19
|
||||
20250408,110800,121837295,3810,3810,3810,3810,0
|
||||
20250408,110700,121837295,3810,3795,3810,3795,124
|
||||
20250408,110600,121366355,3810,3810,3810,3810,0
|
||||
20250408,110500,121366355,3810,3810,3810,3810,0
|
||||
20250408,110400,121366355,3810,3810,3810,3810,1
|
||||
20250408,110300,121362545,3790,3790,3790,3790,0
|
||||
20250408,110200,121362545,3790,3815,3815,3790,150
|
||||
20250408,110100,120791545,3790,3790,3790,3790,350
|
||||
20250408,110000,119465045,3815,3815,3815,3815,0
|
||||
20250408,105900,119465045,3815,3820,3820,3815,51
|
||||
20250408,105800,119270475,3790,3790,3790,3790,0
|
||||
20250408,105700,119270475,3790,3800,3800,3790,249
|
||||
20250408,105600,118325710,3820,3820,3820,3820,0
|
||||
20250408,105500,118325710,3820,3820,3820,3820,1
|
||||
20250408,105400,118321890,3815,3815,3815,3815,32
|
||||
20250408,105300,118199810,3815,3815,3815,3815,46
|
||||
20250408,105200,118024320,3815,3815,3815,3815,19
|
||||
20250408,105100,117951835,3815,3815,3815,3815,0
|
||||
20250408,105000,117951835,3815,3815,3815,3815,0
|
||||
20250408,104900,117951835,3815,3815,3815,3815,1
|
||||
20250408,104800,117948020,3820,3820,3820,3820,0
|
||||
20250408,104700,117948020,3820,3820,3820,3820,0
|
||||
20250408,104600,117948020,3820,3820,3820,3820,0
|
||||
20250408,104500,117948020,3820,3810,3820,3810,900
|
||||
20250408,104400,114517210,3805,3805,3805,3805,0
|
||||
20250408,104300,114517210,3805,3805,3805,3805,146
|
||||
20250408,104200,113961680,3805,3790,3805,3775,672
|
||||
20250408,104100,111420080,3800,3800,3800,3800,0
|
||||
20250408,104000,111420080,3800,3800,3800,3800,24
|
||||
20250408,103900,111328880,3800,3800,3800,3800,37
|
||||
20250408,103800,111188280,3805,3805,3805,3805,0
|
||||
20250408,103700,111188280,3805,3805,3805,3805,0
|
||||
20250408,103600,111188280,3805,3805,3805,3805,0
|
||||
20250408,103500,111188280,3805,3805,3805,3805,19
|
||||
20250408,103400,111115985,3805,3805,3805,3805,0
|
||||
20250408,103300,111115985,3805,3805,3805,3805,14
|
||||
20250408,103200,111062715,3800,3800,3800,3800,40
|
||||
20250408,103100,110910715,3770,3770,3770,3770,6
|
||||
20250408,103000,110888095,3790,3790,3790,3790,140
|
||||
20250408,102900,110357495,3790,3790,3790,3790,2
|
||||
20250408,102800,110349915,3810,3810,3810,3810,37
|
||||
20250408,102700,110208945,3775,3780,3780,3775,135
|
||||
20250408,102600,109699270,3810,3805,3810,3805,1353
|
||||
20250408,102500,104545335,3805,3810,3810,3805,1077
|
||||
20250408,102400,100441975,3810,3790,3810,3790,51
|
||||
20250408,102300,100248665,3790,3790,3790,3770,1263
|
||||
20250408,102200,95485590,3785,3777,3785,3777,544
|
||||
20250408,102100,93426902,3770,3792,3792,3770,7
|
||||
20250408,102000,93400380,3785,3780,3785,3780,466
|
||||
20250408,101900,91638650,3780,3780,3780,3775,51
|
||||
20250408,101800,91445875,3780,3780,3780,3780,19
|
||||
20250408,101700,91374055,3750,3750,3750,3750,0
|
||||
20250408,101600,91374055,3750,3750,3750,3750,300
|
||||
20250408,101500,90249055,3775,3762,3775,3762,119
|
||||
20250408,101400,89800298,3762,3762,3762,3762,0
|
||||
20250408,101300,89800298,3762,3765,3765,3762,196
|
||||
20250408,101200,89062400,3755,3760,3775,3755,502
|
||||
20250408,101100,87175290,3765,3765,3765,3765,0
|
||||
20250408,101000,87175290,3765,3765,3765,3765,0
|
||||
20250408,100900,87175290,3765,3765,3765,3765,0
|
||||
20250408,100800,87175290,3765,3765,3765,3765,0
|
||||
20250408,100700,87175290,3765,3765,3765,3765,10
|
||||
20250408,100600,87137640,3770,3770,3770,3770,21
|
||||
20250408,100500,87058470,3780,3780,3780,3770,94
|
||||
20250408,100400,86703350,3785,3785,3785,3770,75
|
||||
20250408,100300,86419610,3785,3765,3785,3760,2131
|
||||
20250408,100200,78403565,3790,3790,3790,3790,0
|
||||
20250408,100100,78403565,3790,3770,3790,3770,49
|
||||
20250408,100000,78218455,3770,3770,3770,3770,40
|
||||
20250408,095900,78067655,3770,3775,3775,3770,328
|
||||
20250408,095800,76831065,3790,3780,3790,3780,564
|
||||
20250408,095700,74698505,3780,3795,3795,3780,372
|
||||
20250408,095600,73289765,3810,3810,3810,3810,2
|
||||
20250408,095500,73282145,3815,3815,3815,3815,0
|
||||
20250408,095400,73282145,3815,3795,3815,3790,527
|
||||
20250408,095300,71283895,3815,3815,3815,3815,3
|
||||
20250408,095200,71272450,3815,3815,3815,3815,658
|
||||
20250408,095100,68762180,3815,3815,3815,3815,19
|
||||
20250408,095000,68689695,3810,3810,3810,3810,470
|
||||
20250408,094900,66898995,3800,3800,3800,3800,0
|
||||
20250408,094800,66898995,3800,3800,3800,3800,0
|
||||
20250408,094700,66898995,3800,3800,3800,3800,31
|
||||
20250408,094600,66781195,3800,3810,3810,3800,55
|
||||
20250408,094500,66571785,3805,3790,3810,3790,486
|
||||
20250408,094400,64726170,3805,3805,3805,3805,22
|
||||
20250408,094300,64642460,3810,3805,3810,3805,11
|
||||
20250408,094200,64600585,3805,3805,3805,3805,0
|
||||
20250408,094100,64600585,3805,3800,3805,3800,28
|
||||
20250408,094000,64494055,3805,3805,3805,3805,0
|
||||
20250408,093900,64494055,3805,3780,3805,3770,81
|
||||
20250408,093800,64188570,3790,3805,3805,3790,621
|
||||
20250408,093700,61834950,3790,3790,3790,3790,103
|
||||
20250408,093600,61444580,3805,3805,3805,3805,1
|
||||
20250408,093500,61440775,3790,3795,3795,3790,132
|
||||
20250408,093400,60940000,3810,3810,3810,3810,2
|
||||
20250408,093300,60932380,3800,3800,3800,3800,0
|
||||
20250408,093200,60932380,3800,3800,3800,3800,0
|
||||
20250408,093100,60932380,3800,3800,3800,3800,0
|
||||
20250408,093000,60932380,3800,3800,3800,3800,10
|
||||
20250408,092900,60894380,3810,3810,3810,3810,2
|
||||
20250408,092800,60886760,3810,3785,3810,3785,1355
|
||||
20250408,092700,55753595,3790,3800,3800,3760,3518
|
||||
20250408,092600,42416255,3805,3805,3805,3805,53
|
||||
20250408,092500,42214590,3805,3805,3805,3805,275
|
||||
20250408,092400,41168215,3805,3805,3805,3805,0
|
||||
20250408,092300,41168215,3805,3805,3805,3805,5
|
||||
20250408,092200,41149190,3810,3810,3810,3810,0
|
||||
20250408,092100,41149190,3810,3810,3810,3810,2
|
||||
20250408,092000,41141570,3810,3795,3810,3785,1040
|
||||
20250408,091900,37197215,3795,3760,3795,3760,330
|
||||
20250408,091800,35955260,3760,3810,3810,3760,233
|
||||
20250408,091700,35076630,3810,3775,3810,3775,176
|
||||
20250408,091600,34406980,3775,3810,3810,3775,472
|
||||
20250408,091500,32618640,3815,3835,3840,3815,251
|
||||
20250408,091400,31659305,3830,3810,3830,3810,90
|
||||
20250408,091300,31315605,3810,3810,3810,3810,0
|
||||
20250408,091200,31315605,3810,3815,3835,3810,1184
|
||||
20250408,091100,26799310,3840,3840,3840,3840,148
|
||||
20250408,091000,26230990,3845,3845,3845,3845,2
|
||||
20250408,090900,26223300,3830,3825,3830,3825,820
|
||||
20250408,090800,23083890,3825,3825,3825,3825,144
|
||||
20250408,090700,22533090,3800,3795,3800,3795,156
|
||||
20250408,090600,21941020,3795,3825,3825,3795,47
|
||||
20250408,090500,21761450,3820,3795,3825,3795,4036
|
||||
20250408,090400,6344455,3790,3780,3795,3780,232
|
||||
20250408,090300,5466215,3780,3785,3795,3780,499
|
||||
20250408,090200,3578665,3790,3790,3790,3790,304
|
||||
20250408,090100,2426505,3790,3795,3795,3740,429
|
||||
20250408,090000,820020,3795,3740,3795,3740,218
|
||||
|
Reference in New Issue
Block a user