Update 2025-04-08 2740 candle_min
This commit is contained in:
628
065450/min/candle-20250408.csv
Normal file
628
065450/min/candle-20250408.csv
Normal file
@@ -0,0 +1,628 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,192500,809464800,3695,3695,3695,3695,0
|
||||
20250408,192400,809464800,3695,3695,3695,3695,0
|
||||
20250408,192300,809464800,3695,3695,3695,3695,0
|
||||
20250408,192200,809464800,3695,3695,3695,3695,0
|
||||
20250408,192100,809464800,3695,3695,3695,3695,0
|
||||
20250408,192000,809464800,3695,3695,3695,3695,0
|
||||
20250408,191900,809464800,3695,3695,3695,3695,0
|
||||
20250408,191800,809464800,3695,3695,3695,3695,0
|
||||
20250408,191700,809464800,3695,3695,3695,3695,0
|
||||
20250408,191600,809464800,3695,3695,3695,3695,0
|
||||
20250408,191500,809464800,3695,3695,3695,3695,0
|
||||
20250408,191400,809464800,3695,3695,3695,3695,0
|
||||
20250408,191300,809464800,3695,3695,3695,3695,0
|
||||
20250408,191200,809464800,3695,3695,3695,3695,0
|
||||
20250408,191100,809464800,3695,3695,3695,3695,0
|
||||
20250408,191000,809464800,3695,3695,3695,3695,0
|
||||
20250408,190900,809464800,3695,3695,3695,3695,0
|
||||
20250408,190800,809464800,3695,3695,3695,3695,0
|
||||
20250408,190700,809464800,3695,3695,3695,3695,0
|
||||
20250408,190600,809464800,3695,3695,3695,3695,0
|
||||
20250408,190500,809464800,3695,3695,3695,3695,0
|
||||
20250408,190400,809464800,3695,3695,3695,3695,0
|
||||
20250408,190300,809464800,3695,3695,3695,3695,0
|
||||
20250408,190200,809464800,3695,3695,3695,3695,0
|
||||
20250408,190100,809464800,3695,3695,3695,3695,0
|
||||
20250408,190000,809464800,3695,3695,3695,3695,0
|
||||
20250408,185900,809464800,3695,3695,3695,3695,0
|
||||
20250408,185800,809464800,3695,3695,3695,3695,0
|
||||
20250408,185700,809464800,3695,3695,3695,3695,0
|
||||
20250408,185600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,185500,809464800,3695,3695,3695,3695,0
|
||||
20250408,185400,809464800,3695,3695,3695,3695,0
|
||||
20250408,185300,809464800,3695,3695,3695,3695,0
|
||||
20250408,185200,809464800,3695,3695,3695,3695,0
|
||||
20250408,185100,809464800,3695,3695,3695,3695,0
|
||||
20250408,185000,809464800,3695,3695,3695,3695,0
|
||||
20250408,184900,809464800,3695,3695,3695,3695,0
|
||||
20250408,184800,809464800,3695,3695,3695,3695,0
|
||||
20250408,184700,809464800,3695,3695,3695,3695,0
|
||||
20250408,184600,809464800,3695,3695,3695,3695,0
|
||||
20250408,184500,809464800,3695,3695,3695,3695,0
|
||||
20250408,184400,809464800,3695,3695,3695,3695,0
|
||||
20250408,184300,809464800,3695,3695,3695,3695,0
|
||||
20250408,184200,809464800,3695,3695,3695,3695,0
|
||||
20250408,184100,809464800,3695,3695,3695,3695,0
|
||||
20250408,184000,809464800,3695,3695,3695,3695,0
|
||||
20250408,183900,809464800,3695,3695,3695,3695,0
|
||||
20250408,183800,809464800,3695,3695,3695,3695,0
|
||||
20250408,183700,809464800,3695,3695,3695,3695,0
|
||||
20250408,183600,809464800,3695,3695,3695,3695,0
|
||||
20250408,183500,809464800,3695,3695,3695,3695,0
|
||||
20250408,183400,809464800,3695,3695,3695,3695,0
|
||||
20250408,183300,809464800,3695,3695,3695,3695,0
|
||||
20250408,183200,809464800,3695,3695,3695,3695,0
|
||||
20250408,183100,809464800,3695,3695,3695,3695,0
|
||||
20250408,183000,809464800,3695,3695,3695,3695,0
|
||||
20250408,182900,809464800,3695,3695,3695,3695,0
|
||||
20250408,182800,809464800,3695,3695,3695,3695,0
|
||||
20250408,182700,809464800,3695,3695,3695,3695,0
|
||||
20250408,182600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,182500,809464800,3695,3695,3695,3695,0
|
||||
20250408,182400,809464800,3695,3695,3695,3695,0
|
||||
20250408,182300,809464800,3695,3695,3695,3695,0
|
||||
20250408,182200,809464800,3695,3695,3695,3695,0
|
||||
20250408,182100,809464800,3695,3695,3695,3695,0
|
||||
20250408,182000,809464800,3695,3695,3695,3695,0
|
||||
20250408,181900,809464800,3695,3695,3695,3695,0
|
||||
20250408,181800,809464800,3695,3695,3695,3695,0
|
||||
20250408,181700,809464800,3695,3695,3695,3695,0
|
||||
20250408,181600,809464800,3695,3695,3695,3695,0
|
||||
20250408,181500,809464800,3695,3695,3695,3695,0
|
||||
20250408,181400,809464800,3695,3695,3695,3695,0
|
||||
20250408,181300,809464800,3695,3695,3695,3695,0
|
||||
20250408,181200,809464800,3695,3695,3695,3695,0
|
||||
20250408,181100,809464800,3695,3695,3695,3695,0
|
||||
20250408,181000,809464800,3695,3695,3695,3695,0
|
||||
20250408,180900,809464800,3695,3695,3695,3695,0
|
||||
20250408,180800,809464800,3695,3695,3695,3695,0
|
||||
20250408,180700,809464800,3695,3695,3695,3695,0
|
||||
20250408,180600,809464800,3695,3695,3695,3695,0
|
||||
20250408,180500,809464800,3695,3695,3695,3695,0
|
||||
20250408,180400,809464800,3695,3695,3695,3695,0
|
||||
20250408,180300,809464800,3695,3695,3695,3695,0
|
||||
20250408,180200,809464800,3695,3695,3695,3695,0
|
||||
20250408,180100,809464800,3695,3695,3695,3695,0
|
||||
20250408,180000,809464800,3695,3695,3695,3695,0
|
||||
20250408,175900,809464800,3695,3695,3695,3695,0
|
||||
20250408,175800,809464800,3695,3695,3695,3695,0
|
||||
20250408,175700,809464800,3695,3695,3695,3695,0
|
||||
20250408,175600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,175500,809464800,3695,3695,3695,3695,0
|
||||
20250408,175400,809464800,3695,3695,3695,3695,0
|
||||
20250408,175300,809464800,3695,3695,3695,3695,0
|
||||
20250408,175200,809464800,3695,3695,3695,3695,0
|
||||
20250408,175100,809464800,3695,3695,3695,3695,0
|
||||
20250408,175000,809464800,3695,3695,3695,3695,0
|
||||
20250408,174900,809464800,3695,3695,3695,3695,0
|
||||
20250408,174800,809464800,3695,3695,3695,3695,0
|
||||
20250408,174700,809464800,3695,3695,3695,3695,0
|
||||
20250408,174600,809464800,3695,3695,3695,3695,0
|
||||
20250408,174500,809464800,3695,3695,3695,3695,0
|
||||
20250408,174400,809464800,3695,3695,3695,3695,0
|
||||
20250408,174300,809464800,3695,3695,3695,3695,0
|
||||
20250408,174200,809464800,3695,3695,3695,3695,0
|
||||
20250408,174100,809464800,3695,3695,3695,3695,0
|
||||
20250408,174000,809464800,3695,3695,3695,3695,0
|
||||
20250408,173900,809464800,3695,3695,3695,3695,0
|
||||
20250408,173800,809464800,3695,3695,3695,3695,0
|
||||
20250408,173700,809464800,3695,3695,3695,3695,0
|
||||
20250408,173600,809464800,3695,3695,3695,3695,0
|
||||
20250408,173500,809464800,3695,3695,3695,3695,0
|
||||
20250408,173400,809464800,3695,3695,3695,3695,0
|
||||
20250408,173300,809464800,3695,3695,3695,3695,0
|
||||
20250408,173200,809464800,3695,3695,3695,3695,0
|
||||
20250408,173100,809464800,3695,3695,3695,3695,0
|
||||
20250408,173000,809464800,3695,3695,3695,3695,0
|
||||
20250408,172900,809464800,3695,3695,3695,3695,0
|
||||
20250408,172800,809464800,3695,3695,3695,3695,0
|
||||
20250408,172700,809464800,3695,3695,3695,3695,0
|
||||
20250408,172600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,172500,809464800,3695,3695,3695,3695,0
|
||||
20250408,172400,809464800,3695,3695,3695,3695,0
|
||||
20250408,172300,809464800,3695,3695,3695,3695,0
|
||||
20250408,172200,809464800,3695,3695,3695,3695,0
|
||||
20250408,172100,809464800,3695,3695,3695,3695,0
|
||||
20250408,172000,809464800,3695,3695,3695,3695,0
|
||||
20250408,171900,809464800,3695,3695,3695,3695,0
|
||||
20250408,171800,809464800,3695,3695,3695,3695,0
|
||||
20250408,171700,809464800,3695,3695,3695,3695,0
|
||||
20250408,171600,809464800,3695,3695,3695,3695,0
|
||||
20250408,171500,809464800,3695,3695,3695,3695,0
|
||||
20250408,171400,809464800,3695,3695,3695,3695,0
|
||||
20250408,171300,809464800,3695,3695,3695,3695,0
|
||||
20250408,171200,809464800,3695,3695,3695,3695,0
|
||||
20250408,171100,809464800,3695,3695,3695,3695,0
|
||||
20250408,171000,809464800,3695,3695,3695,3695,0
|
||||
20250408,170900,809464800,3695,3695,3695,3695,0
|
||||
20250408,170800,809464800,3695,3695,3695,3695,0
|
||||
20250408,170700,809464800,3695,3695,3695,3695,0
|
||||
20250408,170600,809464800,3695,3695,3695,3695,0
|
||||
20250408,170500,809464800,3695,3695,3695,3695,0
|
||||
20250408,170400,809464800,3695,3695,3695,3695,0
|
||||
20250408,170300,809464800,3695,3695,3695,3695,0
|
||||
20250408,170200,809464800,3695,3695,3695,3695,0
|
||||
20250408,170100,809464800,3695,3695,3695,3695,0
|
||||
20250408,170000,809464800,3695,3695,3695,3695,0
|
||||
20250408,165900,809464800,3695,3695,3695,3695,0
|
||||
20250408,165800,809464800,3695,3695,3695,3695,0
|
||||
20250408,165700,809464800,3695,3695,3695,3695,0
|
||||
20250408,165600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,165500,809464800,3695,3695,3695,3695,0
|
||||
20250408,165400,809464800,3695,3695,3695,3695,0
|
||||
20250408,165300,809464800,3695,3695,3695,3695,0
|
||||
20250408,165200,809464800,3695,3695,3695,3695,0
|
||||
20250408,165100,809464800,3695,3695,3695,3695,0
|
||||
20250408,165000,809464800,3695,3695,3695,3695,0
|
||||
20250408,164900,809464800,3695,3695,3695,3695,0
|
||||
20250408,164800,809464800,3695,3695,3695,3695,0
|
||||
20250408,164700,809464800,3695,3695,3695,3695,0
|
||||
20250408,164600,809464800,3695,3695,3695,3695,0
|
||||
20250408,164500,809464800,3695,3695,3695,3695,0
|
||||
20250408,164400,809464800,3695,3695,3695,3695,0
|
||||
20250408,164300,809464800,3695,3695,3695,3695,0
|
||||
20250408,164200,809464800,3695,3695,3695,3695,0
|
||||
20250408,164100,809464800,3695,3695,3695,3695,0
|
||||
20250408,164000,809464800,3695,3695,3695,3695,0
|
||||
20250408,163900,809464800,3695,3695,3695,3695,0
|
||||
20250408,163800,809464800,3695,3695,3695,3695,0
|
||||
20250408,163700,809464800,3695,3695,3695,3695,0
|
||||
20250408,163600,809464800,3695,3695,3695,3695,0
|
||||
20250408,163500,809464800,3695,3695,3695,3695,0
|
||||
20250408,163400,809464800,3695,3695,3695,3695,0
|
||||
20250408,163300,809464800,3695,3695,3695,3695,0
|
||||
20250408,163200,809464800,3695,3695,3695,3695,0
|
||||
20250408,163100,809464800,3695,3695,3695,3695,0
|
||||
20250408,163000,809464800,3695,3695,3695,3695,0
|
||||
20250408,162900,809464800,3695,3695,3695,3695,0
|
||||
20250408,162800,809464800,3695,3695,3695,3695,0
|
||||
20250408,162700,809464800,3695,3695,3695,3695,0
|
||||
20250408,162600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,162500,809464800,3695,3695,3695,3695,0
|
||||
20250408,162400,809464800,3695,3695,3695,3695,0
|
||||
20250408,162300,809464800,3695,3695,3695,3695,0
|
||||
20250408,162200,809464800,3695,3695,3695,3695,0
|
||||
20250408,162100,809464800,3695,3695,3695,3695,0
|
||||
20250408,162000,809464800,3695,3695,3695,3695,0
|
||||
20250408,161900,809464800,3695,3695,3695,3695,0
|
||||
20250408,161800,809464800,3695,3695,3695,3695,0
|
||||
20250408,161700,809464800,3695,3695,3695,3695,0
|
||||
20250408,161600,809464800,3695,3695,3695,3695,0
|
||||
20250408,161500,809464800,3695,3695,3695,3695,0
|
||||
20250408,161400,809464800,3695,3695,3695,3695,0
|
||||
20250408,161300,809464800,3695,3695,3695,3695,0
|
||||
20250408,161200,809464800,3695,3695,3695,3695,0
|
||||
20250408,161100,809464800,3695,3695,3695,3695,0
|
||||
20250408,161000,809464800,3695,3695,3695,3695,0
|
||||
20250408,160900,809464800,3695,3695,3695,3695,0
|
||||
20250408,160800,809464800,3695,3695,3695,3695,0
|
||||
20250408,160700,809464800,3695,3695,3695,3695,0
|
||||
20250408,160600,809464800,3695,3695,3695,3695,0
|
||||
20250408,160500,809464800,3695,3695,3695,3695,0
|
||||
20250408,160400,809464800,3695,3695,3695,3695,0
|
||||
20250408,160300,809464800,3695,3695,3695,3695,0
|
||||
20250408,160200,809464800,3695,3695,3695,3695,0
|
||||
20250408,160100,809464800,3695,3695,3695,3695,0
|
||||
20250408,160000,809464800,3695,3695,3695,3695,0
|
||||
20250408,155900,809464800,3695,3695,3695,3695,0
|
||||
20250408,155800,809464800,3695,3695,3695,3695,0
|
||||
20250408,155700,809464800,3695,3695,3695,3695,0
|
||||
20250408,155600,809464800,3695,3695,3695,3695,3716
|
||||
20250408,155500,809464800,3695,3695,3695,3695,0
|
||||
20250408,155400,809464800,3695,3695,3695,3695,0
|
||||
20250408,155300,809464800,3695,3695,3695,3695,0
|
||||
20250408,155200,809464800,3695,3695,3695,3695,0
|
||||
20250408,155100,809464800,3695,3695,3695,3695,0
|
||||
20250408,155000,809464800,3695,3695,3695,3695,0
|
||||
20250408,154900,809464800,3695,3695,3695,3695,0
|
||||
20250408,154800,809464800,3695,3695,3695,3695,0
|
||||
20250408,154700,809464800,3695,3695,3695,3695,0
|
||||
20250408,154600,809464800,3695,3695,3695,3695,0
|
||||
20250408,154500,809464800,3695,3695,3695,3695,0
|
||||
20250408,154400,809464800,3695,3695,3695,3695,0
|
||||
20250408,154300,809464800,3695,3695,3695,3695,0
|
||||
20250408,154200,809464800,3695,3695,3695,3695,0
|
||||
20250408,154100,809464800,3695,3695,3695,3695,0
|
||||
20250408,154000,809464800,3695,3695,3695,3695,0
|
||||
20250408,153900,809464800,3695,3695,3695,3695,0
|
||||
20250408,153800,809464800,3695,3695,3695,3695,0
|
||||
20250408,153700,809464800,3695,3695,3695,3695,0
|
||||
20250408,153600,809464800,3695,3695,3695,3695,0
|
||||
20250408,153500,809464800,3695,3695,3695,3695,0
|
||||
20250408,153400,809464800,3695,3695,3695,3695,0
|
||||
20250408,153300,809464800,3695,3695,3695,3695,0
|
||||
20250408,153200,809464800,3695,3695,3695,3695,0
|
||||
20250408,153100,809464800,3695,3695,3695,3695,0
|
||||
20250408,153000,809464800,3695,3695,3695,3695,3716
|
||||
20250408,152900,795734180,3695,3695,3695,3695,0
|
||||
20250408,152800,795734180,3695,3695,3695,3695,0
|
||||
20250408,152700,795734180,3695,3695,3695,3695,0
|
||||
20250408,152600,795734180,3695,3695,3695,3695,0
|
||||
20250408,152500,795734180,3695,3695,3695,3695,0
|
||||
20250408,152400,795734180,3695,3695,3695,3695,0
|
||||
20250408,152300,795734180,3695,3695,3695,3695,0
|
||||
20250408,152200,795734180,3695,3695,3695,3695,0
|
||||
20250408,152100,795734180,3695,3695,3695,3695,0
|
||||
20250408,152000,795734180,3695,3695,3695,3695,0
|
||||
20250408,151900,795734180,3695,3690,3695,3690,657
|
||||
20250408,151800,793306845,3705,3705,3705,3705,0
|
||||
20250408,151700,793306845,3705,3700,3705,3695,769
|
||||
20250408,151600,790460615,3700,3685,3700,3685,85
|
||||
20250408,151500,790146415,3680,3685,3685,3680,1106
|
||||
20250408,151400,786075735,3700,3695,3700,3695,304
|
||||
20250408,151300,784951135,3685,3685,3685,3685,854
|
||||
20250408,151200,781804145,3685,3685,3685,3685,60
|
||||
20250408,151100,781583045,3695,3685,3695,3685,1743
|
||||
20250408,151000,775160080,3695,3695,3695,3695,0
|
||||
20250408,150900,775160080,3695,3690,3700,3685,538
|
||||
20250408,150800,773174010,3690,3695,3695,3690,661
|
||||
20250408,150700,770732115,3685,3685,3685,3685,0
|
||||
20250408,150600,770732115,3685,3685,3685,3685,0
|
||||
20250408,150500,770732115,3685,3685,3685,3685,0
|
||||
20250408,150400,770732115,3685,3685,3685,3685,0
|
||||
20250408,150300,770732115,3685,3690,3695,3685,791
|
||||
20250408,150200,767812370,3695,3695,3695,3695,0
|
||||
20250408,150100,767812370,3695,3695,3695,3695,150
|
||||
20250408,150000,767258120,3705,3705,3705,3705,159
|
||||
20250408,145900,766669025,3700,3690,3705,3690,155
|
||||
20250408,145800,766096625,3700,3695,3700,3695,390
|
||||
20250408,145700,764655080,3700,3700,3700,3700,0
|
||||
20250408,145600,764655080,3700,3700,3700,3700,856
|
||||
20250408,145500,761487880,3700,3700,3700,3695,374
|
||||
20250408,145400,760104095,3700,3700,3700,3700,0
|
||||
20250408,145300,760104095,3700,3700,3700,3700,0
|
||||
20250408,145200,760104095,3700,3700,3700,3700,1
|
||||
20250408,145100,760100395,3695,3695,3695,3695,9
|
||||
20250408,145000,760067140,3695,3695,3695,3695,0
|
||||
20250408,144900,760067140,3695,3695,3695,3695,119
|
||||
20250408,144800,759627435,3695,3695,3695,3695,0
|
||||
20250408,144700,759627435,3695,3695,3695,3695,0
|
||||
20250408,144600,759627435,3695,3695,3695,3695,226
|
||||
20250408,144500,758792365,3690,3690,3690,3690,2
|
||||
20250408,144400,758784985,3695,3695,3695,3695,0
|
||||
20250408,144300,758784985,3695,3695,3695,3695,10
|
||||
20250408,144200,758748035,3700,3700,3700,3700,0
|
||||
20250408,144100,758748035,3700,3700,3700,3700,0
|
||||
20250408,144000,758748035,3700,3700,3700,3700,233
|
||||
20250408,143900,757885935,3685,3685,3685,3685,0
|
||||
20250408,143800,757885935,3685,3685,3685,3685,2400
|
||||
20250408,143700,749041935,3685,3685,3685,3685,1329
|
||||
20250408,143600,744144570,3685,3685,3685,3685,0
|
||||
20250408,143500,744144570,3685,3685,3685,3685,0
|
||||
20250408,143400,744144570,3685,3675,3685,3675,1534
|
||||
20250408,143300,738491970,3680,3680,3680,3680,0
|
||||
20250408,143200,738491970,3680,3680,3680,3680,0
|
||||
20250408,143100,738491970,3680,3680,3680,3680,0
|
||||
20250408,143000,738491970,3680,3680,3680,3680,1
|
||||
20250408,142900,738488290,3680,3680,3680,3680,1784
|
||||
20250408,142800,731923170,3680,3685,3685,3680,417
|
||||
20250408,142700,730387835,3685,3685,3685,3680,1046
|
||||
20250408,142600,726534005,3685,3685,3685,3685,1219
|
||||
20250408,142500,722041990,3685,3690,3690,3685,2873
|
||||
20250408,142400,711454980,3700,3700,3700,3700,1
|
||||
20250408,142300,711451280,3700,3700,3700,3700,0
|
||||
20250408,142200,711451280,3700,3700,3700,3700,218
|
||||
20250408,142100,710644680,3685,3685,3685,3685,0
|
||||
20250408,142000,710644680,3685,3685,3685,3685,5
|
||||
20250408,141900,710626255,3690,3690,3690,3690,5
|
||||
20250408,141800,710607805,3690,3690,3690,3690,1300
|
||||
20250408,141700,705810805,3690,3690,3690,3690,406
|
||||
20250408,141600,704312665,3690,3690,3690,3690,0
|
||||
20250408,141500,704312665,3690,3690,3695,3690,24
|
||||
20250408,141400,704224095,3690,3685,3690,3685,203
|
||||
20250408,141300,703475055,3685,3690,3690,3685,501
|
||||
20250408,141200,701628060,3695,3695,3695,3695,14
|
||||
20250408,141100,701576330,3695,3695,3695,3695,42
|
||||
20250408,141000,701421140,3700,3700,3700,3700,0
|
||||
20250408,140900,701421140,3700,3700,3700,3700,12
|
||||
20250408,140800,701376740,3700,3700,3700,3700,1
|
||||
20250408,140700,701373040,3700,3700,3700,3700,0
|
||||
20250408,140600,701373040,3700,3700,3700,3700,0
|
||||
20250408,140500,701373040,3700,3700,3700,3700,13
|
||||
20250408,140400,701324940,3705,3705,3705,3705,240
|
||||
20250408,140300,700435740,3700,3700,3700,3700,274
|
||||
20250408,140200,699421940,3705,3705,3705,3705,10
|
||||
20250408,140100,699384890,3705,3705,3705,3705,0
|
||||
20250408,140000,699384890,3705,3700,3705,3700,1299
|
||||
20250408,135900,694572260,3700,3700,3700,3700,0
|
||||
20250408,135800,694572260,3700,3700,3700,3700,10
|
||||
20250408,135700,694535260,3700,3700,3705,3700,508
|
||||
20250408,135600,692653690,3705,3705,3705,3705,0
|
||||
20250408,135500,692653690,3705,3705,3705,3705,200
|
||||
20250408,135400,691912690,3705,3705,3705,3705,0
|
||||
20250408,135300,691912690,3705,3705,3705,3705,0
|
||||
20250408,135200,691912690,3705,3705,3705,3705,0
|
||||
20250408,135100,691912690,3705,3695,3705,3695,3799
|
||||
20250408,135000,677863545,3685,3685,3685,3685,0
|
||||
20250408,134900,677863545,3685,3685,3685,3685,0
|
||||
20250408,134800,677863545,3685,3685,3685,3685,0
|
||||
20250408,134700,677863545,3685,3685,3685,3685,77
|
||||
20250408,134600,677579800,3685,3685,3685,3685,0
|
||||
20250408,134500,677579800,3685,3685,3685,3685,96
|
||||
20250408,134400,677226040,3685,3685,3685,3685,0
|
||||
20250408,134300,677226040,3685,3685,3685,3685,0
|
||||
20250408,134200,677226040,3685,3685,3685,3685,0
|
||||
20250408,134100,677226040,3685,3685,3685,3685,17
|
||||
20250408,134000,677163395,3680,3680,3680,3680,0
|
||||
20250408,133900,677163395,3680,3685,3685,3680,360
|
||||
20250408,133800,675837335,3705,3705,3705,3705,0
|
||||
20250408,133700,675837335,3705,3705,3705,3705,0
|
||||
20250408,133600,675837335,3705,3685,3705,3685,685
|
||||
20250408,133500,673313090,3690,3690,3690,3685,2368
|
||||
20250408,133400,664577300,3710,3710,3710,3710,0
|
||||
20250408,133300,664577300,3710,3710,3710,3710,0
|
||||
20250408,133200,664577300,3710,3710,3710,3710,4
|
||||
20250408,133100,664562460,3710,3710,3710,3710,0
|
||||
20250408,133000,664562460,3710,3695,3710,3695,660
|
||||
20250408,132900,662121600,3710,3715,3715,3710,600
|
||||
20250408,132800,659894345,3715,3715,3715,3715,2
|
||||
20250408,132700,659886915,3695,3695,3695,3695,0
|
||||
20250408,132600,659886915,3695,3700,3700,3695,79
|
||||
20250408,132500,659594960,3695,3695,3695,3695,0
|
||||
20250408,132400,659594960,3695,3695,3695,3695,0
|
||||
20250408,132300,659594960,3695,3705,3705,3695,3400
|
||||
20250408,132200,647026075,3720,3720,3720,3720,1
|
||||
20250408,132100,647022355,3720,3720,3720,3720,0
|
||||
20250408,132000,647022355,3720,3720,3720,3720,0
|
||||
20250408,131900,647022355,3720,3720,3720,3720,0
|
||||
20250408,131800,647022355,3720,3710,3720,3710,2
|
||||
20250408,131700,647014925,3720,3715,3720,3715,700
|
||||
20250408,131600,644411030,3705,3705,3705,3705,7
|
||||
20250408,131500,644385095,3720,3720,3720,3720,0
|
||||
20250408,131400,644385095,3720,3735,3735,3720,27
|
||||
20250408,131300,644284370,3735,3735,3735,3735,0
|
||||
20250408,131200,644284370,3735,3735,3735,3735,0
|
||||
20250408,131100,644284370,3735,3735,3735,3735,1
|
||||
20250408,131000,644280635,3700,3700,3700,3700,0
|
||||
20250408,130900,644280635,3700,3700,3700,3700,0
|
||||
20250408,130800,644280635,3700,3700,3700,3700,218
|
||||
20250408,130700,643474035,3700,3705,3705,3700,378
|
||||
20250408,130600,642074450,3715,3715,3715,3715,0
|
||||
20250408,130500,642074450,3715,3715,3715,3715,0
|
||||
20250408,130400,642074450,3715,3715,3715,3715,0
|
||||
20250408,130300,642074450,3715,3715,3715,3715,0
|
||||
20250408,130200,642074450,3715,3745,3745,3715,24
|
||||
20250408,130100,641984690,3745,3745,3745,3745,0
|
||||
20250408,130000,641984690,3745,3745,3745,3745,0
|
||||
20250408,125900,641984690,3745,3730,3745,3730,1163
|
||||
20250408,125800,637631185,3705,3705,3705,3705,0
|
||||
20250408,125700,637631185,3705,3735,3735,3705,703
|
||||
20250408,125600,635023530,3735,3735,3735,3735,0
|
||||
20250408,125500,635023530,3735,3735,3735,3735,1
|
||||
20250408,125400,635019795,3745,3745,3745,3745,0
|
||||
20250408,125300,635019795,3745,3745,3745,3745,0
|
||||
20250408,125200,635019795,3745,3745,3745,3745,1
|
||||
20250408,125100,635016050,3720,3720,3720,3720,2118
|
||||
20250408,125000,627137090,3710,3720,3720,3710,526
|
||||
20250408,124900,625185610,3715,3715,3715,3715,0
|
||||
20250408,124800,625185610,3715,3715,3715,3715,0
|
||||
20250408,124700,625185610,3715,3715,3715,3715,0
|
||||
20250408,124600,625185610,3715,3715,3715,3715,0
|
||||
20250408,124500,625185610,3715,3715,3715,3715,1
|
||||
20250408,124400,625181895,3705,3705,3705,3705,0
|
||||
20250408,124300,625181895,3705,3710,3710,3705,500
|
||||
20250408,124200,623328670,3715,3715,3715,3715,0
|
||||
20250408,124100,623328670,3715,3715,3715,3715,0
|
||||
20250408,124000,623328670,3715,3715,3715,3715,0
|
||||
20250408,123900,623328670,3715,3715,3715,3715,0
|
||||
20250408,123800,623328670,3715,3715,3715,3715,0
|
||||
20250408,123700,623328670,3715,3725,3725,3715,209
|
||||
20250408,123600,622552220,3725,3725,3725,3725,11
|
||||
20250408,123500,622511245,3720,3720,3720,3720,0
|
||||
20250408,123400,622511245,3720,3720,3720,3720,1
|
||||
20250408,123300,622507525,3720,3720,3720,3720,3
|
||||
20250408,123200,622496365,3725,3725,3725,3725,2
|
||||
20250408,123100,622488915,3730,3730,3730,3730,13
|
||||
20250408,123000,622440425,3730,3730,3730,3730,9
|
||||
20250408,122900,622406855,3730,3730,3730,3730,0
|
||||
20250408,122800,622406855,3730,3730,3730,3730,0
|
||||
20250408,122700,622406855,3730,3730,3730,3730,12
|
||||
20250408,122600,622362095,3720,3720,3720,3720,0
|
||||
20250408,122500,622362095,3720,3720,3720,3720,0
|
||||
20250408,122400,622362095,3720,3720,3720,3720,0
|
||||
20250408,122300,622362095,3720,3720,3720,3720,80
|
||||
20250408,122200,622064495,3720,3720,3720,3720,100
|
||||
20250408,122100,621692495,3720,3720,3720,3720,24
|
||||
20250408,122000,621603215,3725,3725,3730,3725,65
|
||||
20250408,121900,621361020,3725,3725,3725,3725,0
|
||||
20250408,121800,621361020,3725,3725,3725,3725,1
|
||||
20250408,121700,621357295,3730,3730,3730,3730,0
|
||||
20250408,121600,621357295,3730,3725,3730,3705,1198
|
||||
20250408,121500,616902400,3725,3725,3725,3725,100
|
||||
20250408,121400,616529900,3725,3725,3725,3725,1
|
||||
20250408,121300,616526175,3735,3740,3740,3735,2333
|
||||
20250408,121200,607809585,3740,3740,3740,3740,100
|
||||
20250408,121100,607435585,3740,3740,3740,3740,0
|
||||
20250408,121000,607435585,3740,3740,3740,3740,43
|
||||
20250408,120900,607274765,3750,3750,3750,3750,0
|
||||
20250408,120800,607274765,3750,3750,3750,3750,0
|
||||
20250408,120700,607274765,3750,3750,3750,3750,0
|
||||
20250408,120600,607274765,3750,3750,3750,3750,280
|
||||
20250408,120500,606224765,3735,3735,3735,3735,0
|
||||
20250408,120400,606224765,3735,3735,3735,3735,0
|
||||
20250408,120300,606224765,3735,3735,3735,3735,0
|
||||
20250408,120200,606224765,3735,3735,3735,3735,0
|
||||
20250408,120100,606224765,3735,3740,3740,3735,294
|
||||
20250408,120000,605126555,3760,3755,3760,3745,256
|
||||
20250408,115900,604164180,3760,3760,3760,3760,0
|
||||
20250408,115800,604164180,3760,3755,3760,3755,107
|
||||
20250408,115700,603761895,3765,3765,3765,3765,170
|
||||
20250408,115600,603121845,3765,3735,3765,3735,173
|
||||
20250408,115500,602471745,3750,3735,3750,3735,18
|
||||
20250408,115400,602404260,3750,3745,3750,3745,111
|
||||
20250408,115300,601988065,3745,3745,3745,3745,0
|
||||
20250408,115200,601988065,3745,3745,3745,3735,1060
|
||||
20250408,115100,598020595,3745,3745,3745,3745,0
|
||||
20250408,115000,598020595,3745,3735,3745,3735,2330
|
||||
20250408,114900,589316415,3740,3735,3740,3735,6181
|
||||
20250408,114800,566228830,3740,3740,3740,3740,133
|
||||
20250408,114700,565731410,3735,3735,3735,3735,0
|
||||
20250408,114600,565731410,3735,3735,3735,3735,1
|
||||
20250408,114500,565727675,3740,3740,3740,3740,47
|
||||
20250408,114400,565551895,3730,3730,3730,3730,0
|
||||
20250408,114300,565551895,3730,3730,3730,3730,0
|
||||
20250408,114200,565551895,3730,3730,3730,3730,8
|
||||
20250408,114100,565522055,3730,3735,3735,3730,4
|
||||
20250408,114000,565507120,3730,3735,3735,3730,319
|
||||
20250408,113900,564315660,3735,3735,3735,3735,380
|
||||
20250408,113800,562896360,3735,3740,3740,3735,506
|
||||
20250408,113700,561003980,3740,3740,3740,3740,385
|
||||
20250408,113600,559564080,3740,3740,3740,3740,888
|
||||
20250408,113500,556242960,3740,3740,3740,3740,1
|
||||
20250408,113400,556239220,3740,3740,3740,3740,18
|
||||
20250408,113300,556171900,3740,3740,3740,3740,0
|
||||
20250408,113200,556171900,3740,3740,3740,3740,203
|
||||
20250408,113100,555412680,3740,3750,3750,3735,1857
|
||||
20250408,113000,548457190,3755,3755,3755,3755,219
|
||||
20250408,112900,547634845,3750,3750,3755,3750,903
|
||||
20250408,112800,544244095,3750,3750,3750,3750,3
|
||||
20250408,112700,544232845,3750,3745,3750,3745,2674
|
||||
20250408,112600,534205370,3740,3740,3740,3740,0
|
||||
20250408,112500,534205370,3740,3740,3740,3740,1
|
||||
20250408,112400,534201630,3745,3740,3745,3740,88
|
||||
20250408,112300,533872490,3740,3740,3740,3740,1
|
||||
20250408,112200,533868750,3740,3745,3745,3740,140
|
||||
20250408,112100,533344455,3740,3740,3740,3740,152
|
||||
20250408,112000,532775975,3745,3740,3745,3740,20
|
||||
20250408,111900,532701135,3745,3745,3745,3745,0
|
||||
20250408,111800,532701135,3745,3745,3745,3745,85
|
||||
20250408,111700,532382810,3735,3735,3735,3735,0
|
||||
20250408,111600,532382810,3735,3735,3735,3735,0
|
||||
20250408,111500,532382810,3735,3740,3740,3735,20
|
||||
20250408,111400,532308020,3740,3740,3740,3740,0
|
||||
20250408,111300,532308020,3740,3740,3740,3740,29
|
||||
20250408,111200,532199560,3735,3735,3735,3735,8
|
||||
20250408,111100,532169680,3740,3740,3740,3740,70
|
||||
20250408,111000,531907880,3735,3735,3735,3735,178
|
||||
20250408,110900,531243050,3740,3735,3740,3735,28
|
||||
20250408,110800,531138435,3735,3730,3740,3730,266
|
||||
20250408,110700,530144290,3730,3740,3740,3730,124
|
||||
20250408,110600,529680540,3730,3730,3730,3730,80
|
||||
20250408,110500,529382140,3725,3725,3725,3725,455
|
||||
20250408,110400,527687265,3740,3740,3740,3740,0
|
||||
20250408,110300,527687265,3740,3725,3740,3725,191
|
||||
20250408,110200,526975745,3725,3725,3725,3725,114
|
||||
20250408,110100,526551095,3725,3725,3725,3725,500
|
||||
20250408,110000,524688595,3725,3725,3725,3725,0
|
||||
20250408,105900,524688595,3725,3725,3725,3725,0
|
||||
20250408,105800,524688595,3725,3735,3740,3725,477
|
||||
20250408,105700,522908090,3740,3740,3740,3740,0
|
||||
20250408,105600,522908090,3740,3730,3740,3730,7806
|
||||
20250408,105500,493741340,3730,3730,3730,3730,1
|
||||
20250408,105400,493737610,3730,3730,3730,3730,0
|
||||
20250408,105300,493737610,3730,3730,3730,3730,0
|
||||
20250408,105200,493737610,3730,3730,3730,3730,0
|
||||
20250408,105100,493737610,3730,3730,3730,3730,0
|
||||
20250408,105000,493737610,3730,3730,3730,3730,1
|
||||
20250408,104900,493733880,3730,3730,3730,3730,15
|
||||
20250408,104800,493677930,3725,3725,3725,3725,3
|
||||
20250408,104700,493666755,3725,3730,3730,3725,97
|
||||
20250408,104600,493305275,3725,3730,3730,3725,117
|
||||
20250408,104500,492869350,3730,3730,3730,3730,20
|
||||
20250408,104400,492794750,3745,3745,3745,3745,0
|
||||
20250408,104300,492794750,3745,3745,3745,3745,0
|
||||
20250408,104200,492794750,3745,3745,3745,3745,0
|
||||
20250408,104100,492794750,3745,3735,3745,3735,390
|
||||
20250408,104000,491337500,3730,3730,3730,3730,4
|
||||
20250408,103900,491322580,3730,3730,3730,3730,12
|
||||
20250408,103800,491277820,3725,3725,3725,3725,363
|
||||
20250408,103700,489925645,3720,3720,3720,3720,50
|
||||
20250408,103600,489739645,3715,3715,3715,3715,1
|
||||
20250408,103500,489735930,3725,3715,3725,3715,53
|
||||
20250408,103400,489539025,3720,3720,3720,3720,690
|
||||
20250408,103300,486972225,3720,3720,3720,3720,500
|
||||
20250408,103200,485112225,3720,3720,3720,3720,0
|
||||
20250408,103100,485112225,3720,3715,3720,3715,501
|
||||
20250408,103000,483251005,3720,3720,3720,3720,0
|
||||
20250408,102900,483251005,3720,3720,3720,3720,0
|
||||
20250408,102800,483251005,3720,3715,3720,3715,1230
|
||||
20250408,102700,478681505,3715,3705,3715,3705,385
|
||||
20250408,102600,477251380,3710,3710,3715,3710,963
|
||||
20250408,102500,473676845,3710,3710,3710,3710,3
|
||||
20250408,102400,473665715,3705,3710,3710,3705,46
|
||||
20250408,102300,473495060,3710,3705,3710,3705,156
|
||||
20250408,102200,472916400,3705,3705,3705,3705,382
|
||||
20250408,102100,471501090,3700,3700,3700,3700,0
|
||||
20250408,102000,471501090,3700,3700,3700,3700,50
|
||||
20250408,101900,471316090,3705,3705,3705,3705,0
|
||||
20250408,101800,471316090,3705,3695,3705,3690,40
|
||||
20250408,101700,471168275,3705,3705,3705,3705,1
|
||||
20250408,101600,471164570,3695,3695,3695,3695,2009
|
||||
20250408,101500,463741315,3695,3700,3700,3695,103
|
||||
20250408,101400,463360220,3695,3695,3695,3695,115
|
||||
20250408,101300,462935295,3695,3695,3695,3695,0
|
||||
20250408,101200,462935295,3695,3695,3695,3695,0
|
||||
20250408,101100,462935295,3695,3700,3700,3690,13
|
||||
20250408,101000,462887305,3700,3690,3700,3690,797
|
||||
20250408,100900,459945075,3690,3690,3690,3690,0
|
||||
20250408,100800,459945075,3690,3690,3690,3690,264
|
||||
20250408,100700,458970915,3690,3695,3695,3690,808
|
||||
20250408,100600,455985535,3695,3695,3695,3695,0
|
||||
20250408,100500,455985535,3695,3695,3700,3695,916
|
||||
20250408,100400,452600865,3695,3700,3700,3695,410
|
||||
20250408,100300,451083915,3695,3690,3695,3690,1201
|
||||
20250408,100200,446651120,3685,3695,3695,3685,2774
|
||||
20250408,100100,436415950,3700,3695,3700,3695,123
|
||||
20250408,100000,435961410,3695,3695,3695,3695,2
|
||||
20250408,095900,435954020,3690,3705,3705,3690,2072
|
||||
20250408,095800,428288535,3700,3700,3700,3700,1000
|
||||
20250408,095700,424588535,3705,3705,3705,3705,0
|
||||
20250408,095600,424588535,3705,3705,3705,3705,0
|
||||
20250408,095500,424588535,3705,3705,3705,3705,5
|
||||
20250408,095400,424570010,3710,3710,3710,3710,0
|
||||
20250408,095300,424570010,3710,3710,3710,3710,88
|
||||
20250408,095200,424243530,3705,3705,3705,3705,921
|
||||
20250408,095100,420831225,3705,3715,3715,3705,64
|
||||
20250408,095000,420593565,3715,3705,3715,3705,106
|
||||
20250408,094900,420200560,3710,3715,3715,3710,1029
|
||||
20250408,094800,416382960,3710,3705,3710,3705,1069
|
||||
20250408,094700,412422055,3705,3690,3705,3690,1328
|
||||
20250408,094600,407520465,3695,3700,3700,3695,107
|
||||
20250408,094500,407124590,3700,3695,3705,3690,732
|
||||
20250408,094400,404420125,3695,3695,3695,3690,25
|
||||
20250408,094300,404327760,3695,3695,3695,3695,53
|
||||
20250408,094200,404131925,3695,3695,3695,3695,33
|
||||
20250408,094100,404009990,3690,3685,3695,3680,398
|
||||
20250408,094000,402542795,3690,3690,3690,3690,328
|
||||
20250408,093900,401332475,3685,3685,3685,3685,264
|
||||
20250408,093800,400359635,3685,3690,3700,3680,1797
|
||||
20250408,093700,393743985,3680,3680,3680,3680,1
|
||||
20250408,093600,393740305,3680,3685,3685,3680,1228
|
||||
20250408,093500,389221215,3685,3685,3685,3680,1477
|
||||
20250408,093400,383785375,3685,3695,3695,3685,790
|
||||
20250408,093300,380870680,3690,3700,3700,3690,221
|
||||
20250408,093200,380055080,3695,3700,3700,3695,1304
|
||||
20250408,093100,375230780,3705,3705,3705,3705,55
|
||||
20250408,093000,375027005,3705,3700,3705,3700,428
|
||||
20250408,092900,373442755,3700,3700,3700,3700,87
|
||||
20250408,092800,373120855,3705,3690,3705,3690,1641
|
||||
20250408,092700,367050300,3690,3690,3690,3690,0
|
||||
20250408,092600,367050300,3690,3675,3690,3665,9647
|
||||
20250408,092500,331640390,3700,3685,3700,3675,1343
|
||||
20250408,092400,326686795,3685,3685,3685,3680,2295
|
||||
20250408,092300,318233215,3695,3700,3700,3695,869
|
||||
20250408,092200,315019175,3695,3695,3700,3685,1240
|
||||
20250408,092100,310434545,3695,3705,3705,3685,2182
|
||||
20250408,092000,302370715,3702,3710,3710,3702,101
|
||||
20250408,091900,301996805,3700,3700,3700,3700,969
|
||||
20250408,091800,298411505,3700,3700,3700,3700,50
|
||||
20250408,091700,298226505,3700,3705,3715,3695,749
|
||||
20250408,091600,295453930,3700,3705,3705,3700,151
|
||||
20250408,091500,294895205,3710,3710,3720,3710,138
|
||||
20250408,091400,294382105,3720,3725,3725,3720,1093
|
||||
20250408,091300,290315680,3725,3725,3725,3725,580
|
||||
20250408,091200,288155180,3725,3725,3725,3725,603
|
||||
20250408,091100,285909005,3705,3695,3720,3695,5348
|
||||
20250408,091000,266056980,3695,3690,3700,3690,1150
|
||||
20250408,090900,261804690,3685,3680,3690,3680,5257
|
||||
20250408,090800,242456925,3685,3695,3705,3680,6065
|
||||
20250408,090700,220098885,3695,3695,3715,3685,1507
|
||||
20250408,090600,214534605,3720,3710,3720,3695,644
|
||||
20250408,090500,212150035,3710,3720,3720,3685,1002
|
||||
20250408,090400,208438400,3715,3720,3730,3715,1815
|
||||
20250408,090300,201687615,3730,3720,3730,3720,304
|
||||
20250408,090200,200554775,3725,3710,3725,3710,2712
|
||||
20250408,090100,190459675,3720,3715,3770,3700,26110
|
||||
20250408,090000,93372665,3715,3710,3760,3710,25151
|
||||
|
Reference in New Issue
Block a user