Update 2025-04-08 2740 candle_min
This commit is contained in:
631
067730/min/candle-20250408.csv
Normal file
631
067730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,631 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,192900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,192800,899002822,3245,3245,3245,3245,0
|
||||
20250408,192700,899002822,3245,3245,3245,3245,0
|
||||
20250408,192600,899002822,3245,3245,3245,3245,0
|
||||
20250408,192500,899002822,3245,3245,3245,3245,0
|
||||
20250408,192400,899002822,3245,3245,3245,3245,0
|
||||
20250408,192300,899002822,3245,3245,3245,3245,0
|
||||
20250408,192200,899002822,3245,3245,3245,3245,0
|
||||
20250408,192100,899002822,3245,3245,3245,3245,0
|
||||
20250408,192000,899002822,3245,3245,3245,3245,0
|
||||
20250408,191900,899002822,3245,3245,3245,3245,0
|
||||
20250408,191800,899002822,3245,3245,3245,3245,0
|
||||
20250408,191700,899002822,3245,3245,3245,3245,0
|
||||
20250408,191600,899002822,3245,3245,3245,3245,0
|
||||
20250408,191500,899002822,3245,3245,3245,3245,0
|
||||
20250408,191400,899002822,3245,3245,3245,3245,0
|
||||
20250408,191300,899002822,3245,3245,3245,3245,0
|
||||
20250408,191200,899002822,3245,3245,3245,3245,0
|
||||
20250408,191100,899002822,3245,3245,3245,3245,0
|
||||
20250408,191000,899002822,3245,3245,3245,3245,0
|
||||
20250408,190900,899002822,3245,3245,3245,3245,0
|
||||
20250408,190800,899002822,3245,3245,3245,3245,0
|
||||
20250408,190700,899002822,3245,3245,3245,3245,0
|
||||
20250408,190600,899002822,3245,3245,3245,3245,0
|
||||
20250408,190500,899002822,3245,3245,3245,3245,0
|
||||
20250408,190400,899002822,3245,3245,3245,3245,0
|
||||
20250408,190300,899002822,3245,3245,3245,3245,0
|
||||
20250408,190200,899002822,3245,3245,3245,3245,0
|
||||
20250408,190100,899002822,3245,3245,3245,3245,0
|
||||
20250408,190000,899002822,3245,3245,3245,3245,0
|
||||
20250408,185900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,185800,899002822,3245,3245,3245,3245,0
|
||||
20250408,185700,899002822,3245,3245,3245,3245,0
|
||||
20250408,185600,899002822,3245,3245,3245,3245,0
|
||||
20250408,185500,899002822,3245,3245,3245,3245,0
|
||||
20250408,185400,899002822,3245,3245,3245,3245,0
|
||||
20250408,185300,899002822,3245,3245,3245,3245,0
|
||||
20250408,185200,899002822,3245,3245,3245,3245,0
|
||||
20250408,185100,899002822,3245,3245,3245,3245,0
|
||||
20250408,185000,899002822,3245,3245,3245,3245,0
|
||||
20250408,184900,899002822,3245,3245,3245,3245,0
|
||||
20250408,184800,899002822,3245,3245,3245,3245,0
|
||||
20250408,184700,899002822,3245,3245,3245,3245,0
|
||||
20250408,184600,899002822,3245,3245,3245,3245,0
|
||||
20250408,184500,899002822,3245,3245,3245,3245,0
|
||||
20250408,184400,899002822,3245,3245,3245,3245,0
|
||||
20250408,184300,899002822,3245,3245,3245,3245,0
|
||||
20250408,184200,899002822,3245,3245,3245,3245,0
|
||||
20250408,184100,899002822,3245,3245,3245,3245,0
|
||||
20250408,184000,899002822,3245,3245,3245,3245,0
|
||||
20250408,183900,899002822,3245,3245,3245,3245,0
|
||||
20250408,183800,899002822,3245,3245,3245,3245,0
|
||||
20250408,183700,899002822,3245,3245,3245,3245,0
|
||||
20250408,183600,899002822,3245,3245,3245,3245,0
|
||||
20250408,183500,899002822,3245,3245,3245,3245,0
|
||||
20250408,183400,899002822,3245,3245,3245,3245,0
|
||||
20250408,183300,899002822,3245,3245,3245,3245,0
|
||||
20250408,183200,899002822,3245,3245,3245,3245,0
|
||||
20250408,183100,899002822,3245,3245,3245,3245,0
|
||||
20250408,183000,899002822,3245,3245,3245,3245,0
|
||||
20250408,182900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,182800,899002822,3245,3245,3245,3245,0
|
||||
20250408,182700,899002822,3245,3245,3245,3245,0
|
||||
20250408,182600,899002822,3245,3245,3245,3245,0
|
||||
20250408,182500,899002822,3245,3245,3245,3245,0
|
||||
20250408,182400,899002822,3245,3245,3245,3245,0
|
||||
20250408,182300,899002822,3245,3245,3245,3245,0
|
||||
20250408,182200,899002822,3245,3245,3245,3245,0
|
||||
20250408,182100,899002822,3245,3245,3245,3245,0
|
||||
20250408,182000,899002822,3245,3245,3245,3245,0
|
||||
20250408,181900,899002822,3245,3245,3245,3245,0
|
||||
20250408,181800,899002822,3245,3245,3245,3245,0
|
||||
20250408,181700,899002822,3245,3245,3245,3245,0
|
||||
20250408,181600,899002822,3245,3245,3245,3245,0
|
||||
20250408,181500,899002822,3245,3245,3245,3245,0
|
||||
20250408,181400,899002822,3245,3245,3245,3245,0
|
||||
20250408,181300,899002822,3245,3245,3245,3245,0
|
||||
20250408,181200,899002822,3245,3245,3245,3245,0
|
||||
20250408,181100,899002822,3245,3245,3245,3245,0
|
||||
20250408,181000,899002822,3245,3245,3245,3245,0
|
||||
20250408,180900,899002822,3245,3245,3245,3245,0
|
||||
20250408,180800,899002822,3245,3245,3245,3245,0
|
||||
20250408,180700,899002822,3245,3245,3245,3245,0
|
||||
20250408,180600,899002822,3245,3245,3245,3245,0
|
||||
20250408,180500,899002822,3245,3245,3245,3245,0
|
||||
20250408,180400,899002822,3245,3245,3245,3245,0
|
||||
20250408,180300,899002822,3245,3245,3245,3245,0
|
||||
20250408,180200,899002822,3245,3245,3245,3245,0
|
||||
20250408,180100,899002822,3245,3245,3245,3245,0
|
||||
20250408,180000,899002822,3245,3245,3245,3245,0
|
||||
20250408,175900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,175800,899002822,3245,3245,3245,3245,0
|
||||
20250408,175700,899002822,3245,3245,3245,3245,0
|
||||
20250408,175600,899002822,3245,3245,3245,3245,0
|
||||
20250408,175500,899002822,3245,3245,3245,3245,0
|
||||
20250408,175400,899002822,3245,3245,3245,3245,0
|
||||
20250408,175300,899002822,3245,3245,3245,3245,0
|
||||
20250408,175200,899002822,3245,3245,3245,3245,0
|
||||
20250408,175100,899002822,3245,3245,3245,3245,0
|
||||
20250408,175000,899002822,3245,3245,3245,3245,0
|
||||
20250408,174900,899002822,3245,3245,3245,3245,0
|
||||
20250408,174800,899002822,3245,3245,3245,3245,0
|
||||
20250408,174700,899002822,3245,3245,3245,3245,0
|
||||
20250408,174600,899002822,3245,3245,3245,3245,0
|
||||
20250408,174500,899002822,3245,3245,3245,3245,0
|
||||
20250408,174400,899002822,3245,3245,3245,3245,0
|
||||
20250408,174300,899002822,3245,3245,3245,3245,0
|
||||
20250408,174200,899002822,3245,3245,3245,3245,0
|
||||
20250408,174100,899002822,3245,3245,3245,3245,0
|
||||
20250408,174000,899002822,3245,3245,3245,3245,0
|
||||
20250408,173900,899002822,3245,3245,3245,3245,0
|
||||
20250408,173800,899002822,3245,3245,3245,3245,0
|
||||
20250408,173700,899002822,3245,3245,3245,3245,0
|
||||
20250408,173600,899002822,3245,3245,3245,3245,0
|
||||
20250408,173500,899002822,3245,3245,3245,3245,0
|
||||
20250408,173400,899002822,3245,3245,3245,3245,0
|
||||
20250408,173300,899002822,3245,3245,3245,3245,0
|
||||
20250408,173200,899002822,3245,3245,3245,3245,0
|
||||
20250408,173100,899002822,3245,3245,3245,3245,0
|
||||
20250408,173000,899002822,3245,3245,3245,3245,0
|
||||
20250408,172900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,172800,899002822,3245,3245,3245,3245,0
|
||||
20250408,172700,899002822,3245,3245,3245,3245,0
|
||||
20250408,172600,899002822,3245,3245,3245,3245,0
|
||||
20250408,172500,899002822,3245,3245,3245,3245,0
|
||||
20250408,172400,899002822,3245,3245,3245,3245,0
|
||||
20250408,172300,899002822,3245,3245,3245,3245,0
|
||||
20250408,172200,899002822,3245,3245,3245,3245,0
|
||||
20250408,172100,899002822,3245,3245,3245,3245,0
|
||||
20250408,172000,899002822,3245,3245,3245,3245,0
|
||||
20250408,171900,899002822,3245,3245,3245,3245,0
|
||||
20250408,171800,899002822,3245,3245,3245,3245,0
|
||||
20250408,171700,899002822,3245,3245,3245,3245,0
|
||||
20250408,171600,899002822,3245,3245,3245,3245,0
|
||||
20250408,171500,899002822,3245,3245,3245,3245,0
|
||||
20250408,171400,899002822,3245,3245,3245,3245,0
|
||||
20250408,171300,899002822,3245,3245,3245,3245,0
|
||||
20250408,171200,899002822,3245,3245,3245,3245,0
|
||||
20250408,171100,899002822,3245,3245,3245,3245,0
|
||||
20250408,171000,899002822,3245,3245,3245,3245,0
|
||||
20250408,170900,899002822,3245,3245,3245,3245,0
|
||||
20250408,170800,899002822,3245,3245,3245,3245,0
|
||||
20250408,170700,899002822,3245,3245,3245,3245,0
|
||||
20250408,170600,899002822,3245,3245,3245,3245,0
|
||||
20250408,170500,899002822,3245,3245,3245,3245,0
|
||||
20250408,170400,899002822,3245,3245,3245,3245,0
|
||||
20250408,170300,899002822,3245,3245,3245,3245,0
|
||||
20250408,170200,899002822,3245,3245,3245,3245,0
|
||||
20250408,170100,899002822,3245,3245,3245,3245,0
|
||||
20250408,170000,899002822,3245,3245,3245,3245,0
|
||||
20250408,165900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,165800,899002822,3245,3245,3245,3245,0
|
||||
20250408,165700,899002822,3245,3245,3245,3245,0
|
||||
20250408,165600,899002822,3245,3245,3245,3245,0
|
||||
20250408,165500,899002822,3245,3245,3245,3245,0
|
||||
20250408,165400,899002822,3245,3245,3245,3245,0
|
||||
20250408,165300,899002822,3245,3245,3245,3245,0
|
||||
20250408,165200,899002822,3245,3245,3245,3245,0
|
||||
20250408,165100,899002822,3245,3245,3245,3245,0
|
||||
20250408,165000,899002822,3245,3245,3245,3245,0
|
||||
20250408,164900,899002822,3245,3245,3245,3245,0
|
||||
20250408,164800,899002822,3245,3245,3245,3245,0
|
||||
20250408,164700,899002822,3245,3245,3245,3245,0
|
||||
20250408,164600,899002822,3245,3245,3245,3245,0
|
||||
20250408,164500,899002822,3245,3245,3245,3245,0
|
||||
20250408,164400,899002822,3245,3245,3245,3245,0
|
||||
20250408,164300,899002822,3245,3245,3245,3245,0
|
||||
20250408,164200,899002822,3245,3245,3245,3245,0
|
||||
20250408,164100,899002822,3245,3245,3245,3245,0
|
||||
20250408,164000,899002822,3245,3245,3245,3245,0
|
||||
20250408,163900,899002822,3245,3245,3245,3245,0
|
||||
20250408,163800,899002822,3245,3245,3245,3245,0
|
||||
20250408,163700,899002822,3245,3245,3245,3245,0
|
||||
20250408,163600,899002822,3245,3245,3245,3245,0
|
||||
20250408,163500,899002822,3245,3245,3245,3245,0
|
||||
20250408,163400,899002822,3245,3245,3245,3245,0
|
||||
20250408,163300,899002822,3245,3245,3245,3245,0
|
||||
20250408,163200,899002822,3245,3245,3245,3245,0
|
||||
20250408,163100,899002822,3245,3245,3245,3245,0
|
||||
20250408,163000,899002822,3245,3245,3245,3245,0
|
||||
20250408,162900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,162800,899002822,3245,3245,3245,3245,0
|
||||
20250408,162700,899002822,3245,3245,3245,3245,0
|
||||
20250408,162600,899002822,3245,3245,3245,3245,0
|
||||
20250408,162500,899002822,3245,3245,3245,3245,0
|
||||
20250408,162400,899002822,3245,3245,3245,3245,0
|
||||
20250408,162300,899002822,3245,3245,3245,3245,0
|
||||
20250408,162200,899002822,3245,3245,3245,3245,0
|
||||
20250408,162100,899002822,3245,3245,3245,3245,0
|
||||
20250408,162000,899002822,3245,3245,3245,3245,0
|
||||
20250408,161900,899002822,3245,3245,3245,3245,0
|
||||
20250408,161800,899002822,3245,3245,3245,3245,0
|
||||
20250408,161700,899002822,3245,3245,3245,3245,0
|
||||
20250408,161600,899002822,3245,3245,3245,3245,0
|
||||
20250408,161500,899002822,3245,3245,3245,3245,0
|
||||
20250408,161400,899002822,3245,3245,3245,3245,0
|
||||
20250408,161300,899002822,3245,3245,3245,3245,0
|
||||
20250408,161200,899002822,3245,3245,3245,3245,0
|
||||
20250408,161100,899002822,3245,3245,3245,3245,0
|
||||
20250408,161000,899002822,3245,3245,3245,3245,0
|
||||
20250408,160900,899002822,3245,3245,3245,3245,0
|
||||
20250408,160800,899002822,3245,3245,3245,3245,0
|
||||
20250408,160700,899002822,3245,3245,3245,3245,0
|
||||
20250408,160600,899002822,3245,3245,3245,3245,0
|
||||
20250408,160500,899002822,3245,3245,3245,3245,0
|
||||
20250408,160400,899002822,3245,3245,3245,3245,0
|
||||
20250408,160300,899002822,3245,3245,3245,3245,0
|
||||
20250408,160200,899002822,3245,3245,3245,3245,0
|
||||
20250408,160100,899002822,3245,3245,3245,3245,0
|
||||
20250408,160000,899002822,3245,3245,3245,3245,0
|
||||
20250408,155900,899002822,3245,3245,3245,3245,3063
|
||||
20250408,155800,899002822,3245,3245,3245,3245,0
|
||||
20250408,155700,899002822,3245,3245,3245,3245,0
|
||||
20250408,155600,899002822,3245,3245,3245,3245,0
|
||||
20250408,155500,899002822,3245,3245,3245,3245,0
|
||||
20250408,155400,899002822,3245,3245,3245,3245,0
|
||||
20250408,155300,899002822,3245,3245,3245,3245,0
|
||||
20250408,155200,899002822,3245,3245,3245,3245,0
|
||||
20250408,155100,899002822,3245,3245,3245,3245,0
|
||||
20250408,155000,899002822,3245,3245,3245,3245,0
|
||||
20250408,154900,899002822,3245,3245,3245,3245,0
|
||||
20250408,154800,899002822,3245,3245,3245,3245,0
|
||||
20250408,154700,899002822,3245,3245,3245,3245,0
|
||||
20250408,154600,899002822,3245,3245,3245,3245,0
|
||||
20250408,154500,899002822,3245,3245,3245,3245,0
|
||||
20250408,154400,899002822,3245,3245,3245,3245,0
|
||||
20250408,154300,899002822,3245,3245,3245,3245,0
|
||||
20250408,154200,899002822,3245,3245,3245,3245,0
|
||||
20250408,154100,899002822,3245,3245,3245,3245,0
|
||||
20250408,154000,899002822,3245,3245,3245,3245,0
|
||||
20250408,153900,899002822,3245,3245,3245,3245,0
|
||||
20250408,153800,899002822,3245,3245,3245,3245,0
|
||||
20250408,153700,899002822,3245,3245,3245,3245,0
|
||||
20250408,153600,899002822,3245,3245,3245,3245,0
|
||||
20250408,153500,899002822,3245,3245,3245,3245,0
|
||||
20250408,153400,899002822,3245,3245,3245,3245,0
|
||||
20250408,153300,899002822,3245,3245,3245,3245,0
|
||||
20250408,153200,899002822,3245,3245,3245,3245,0
|
||||
20250408,153100,899002822,3245,3245,3245,3245,0
|
||||
20250408,153000,899002822,3245,3245,3245,3245,3063
|
||||
20250408,152900,889063387,3190,3190,3190,3190,0
|
||||
20250408,152800,889063387,3190,3190,3190,3190,0
|
||||
20250408,152700,889063387,3190,3190,3190,3190,0
|
||||
20250408,152600,889063387,3190,3190,3190,3190,0
|
||||
20250408,152500,889063387,3190,3190,3190,3190,0
|
||||
20250408,152400,889063387,3190,3190,3190,3190,0
|
||||
20250408,152300,889063387,3190,3190,3190,3190,0
|
||||
20250408,152200,889063387,3190,3190,3190,3190,0
|
||||
20250408,152100,889063387,3190,3190,3190,3190,0
|
||||
20250408,152000,889063387,3190,3190,3190,3190,0
|
||||
20250408,151900,889063387,3190,3190,3190,3190,358
|
||||
20250408,151800,887921367,3200,3200,3200,3200,0
|
||||
20250408,151700,887921367,3200,3200,3200,3200,0
|
||||
20250408,151600,887921367,3200,3200,3200,3200,0
|
||||
20250408,151500,887921367,3200,3180,3200,3175,298
|
||||
20250408,151400,886974537,3200,3200,3200,3200,276
|
||||
20250408,151300,886091337,3200,3190,3200,3190,255
|
||||
20250408,151200,885277877,3190,3200,3200,3190,2
|
||||
20250408,151100,885271487,3190,3190,3190,3190,98
|
||||
20250408,151000,884958867,3190,3190,3190,3190,236
|
||||
20250408,150900,884206027,3190,3190,3190,3190,0
|
||||
20250408,150800,884206027,3190,3190,3195,3190,421
|
||||
20250408,150700,882863017,3190,3190,3190,3190,345
|
||||
20250408,150600,881762467,3195,3200,3200,3195,307
|
||||
20250408,150500,880780167,3205,3180,3205,3170,1787
|
||||
20250408,150400,875076752,3180,3180,3180,3175,245
|
||||
20250408,150300,874298260,3175,3170,3175,3170,521
|
||||
20250408,150200,872644995,3170,3170,3170,3170,24
|
||||
20250408,150100,872568915,3170,3170,3170,3170,307
|
||||
20250408,150000,871595725,3170,3165,3170,3160,1302
|
||||
20250408,145900,867473330,3145,3145,3145,3140,179
|
||||
20250408,145800,866910465,3160,3160,3160,3160,0
|
||||
20250408,145700,866910465,3160,3155,3160,3145,425
|
||||
20250408,145600,865570600,3150,3150,3150,3150,0
|
||||
20250408,145500,865570600,3150,3150,3150,3150,0
|
||||
20250408,145400,865570600,3150,3150,3150,3150,100
|
||||
20250408,145300,865255600,3160,3150,3160,3150,100
|
||||
20250408,145200,864939630,3145,3145,3145,3145,0
|
||||
20250408,145100,864939630,3145,3145,3145,3145,1100
|
||||
20250408,145000,861480130,3145,3145,3145,3145,0
|
||||
20250408,144900,861480130,3145,3145,3145,3145,7
|
||||
20250408,144800,861458115,3145,3145,3145,3145,1500
|
||||
20250408,144700,856740615,3145,3145,3145,3145,1
|
||||
20250408,144600,856737470,3145,3145,3145,3145,184
|
||||
20250408,144500,856158790,3165,3165,3165,3165,0
|
||||
20250408,144400,856158790,3165,3165,3165,3165,333
|
||||
20250408,144300,855104845,3165,3165,3165,3165,0
|
||||
20250408,144200,855104845,3165,3165,3165,3165,4
|
||||
20250408,144100,855092185,3145,3145,3145,3145,97
|
||||
20250408,144000,854787120,3165,3145,3165,3145,105
|
||||
20250408,143900,854456805,3165,3165,3165,3165,0
|
||||
20250408,143800,854456805,3165,3165,3165,3165,0
|
||||
20250408,143700,854456805,3165,3165,3165,3165,0
|
||||
20250408,143600,854456805,3165,3165,3165,3165,2
|
||||
20250408,143500,854450475,3165,3140,3165,3140,263
|
||||
20250408,143400,853618730,3160,3160,3160,3160,159
|
||||
20250408,143300,853116290,3160,3145,3160,3145,582
|
||||
20250408,143200,851285390,3145,3140,3145,3140,530
|
||||
20250408,143100,849620490,3135,3145,3145,3135,2304
|
||||
20250408,143000,842381865,3150,3170,3170,3150,1050
|
||||
20250408,142900,839074345,3150,3150,3150,3150,0
|
||||
20250408,142800,839074345,3150,3150,3150,3150,94
|
||||
20250408,142700,838778245,3175,3175,3175,3175,0
|
||||
20250408,142600,838778245,3175,3175,3175,3175,0
|
||||
20250408,142500,838778245,3175,3175,3175,3175,0
|
||||
20250408,142400,838778245,3175,3175,3175,3175,3
|
||||
20250408,142300,838768720,3175,3175,3175,3175,0
|
||||
20250408,142200,838768720,3175,3155,3175,3150,2001
|
||||
20250408,142100,832461275,3155,3155,3155,3155,8
|
||||
20250408,142000,832436035,3180,3180,3180,3180,0
|
||||
20250408,141900,832436035,3180,3180,3180,3180,1
|
||||
20250408,141800,832432855,3155,3155,3155,3155,101
|
||||
20250408,141700,832114200,3175,3175,3175,3175,103
|
||||
20250408,141600,831787175,3180,3180,3180,3180,0
|
||||
20250408,141500,831787175,3180,3180,3180,3180,1
|
||||
20250408,141400,831783995,3170,3180,3185,3170,1176
|
||||
20250408,141300,828056010,3175,3175,3175,3175,0
|
||||
20250408,141200,828056010,3175,3175,3175,3175,65
|
||||
20250408,141100,827849635,3180,3175,3185,3175,249
|
||||
20250408,141000,827058290,3150,3175,3195,3150,1258
|
||||
20250408,140900,823086595,3155,3155,3155,3155,100
|
||||
20250408,140800,822771095,3180,3175,3180,3175,7
|
||||
20250408,140700,822748865,3175,3175,3175,3175,83
|
||||
20250408,140600,822485340,3175,3150,3175,3150,256
|
||||
20250408,140500,821673180,3180,3150,3180,3150,685
|
||||
20250408,140400,819501705,3180,3180,3180,3140,2452
|
||||
20250408,140300,811740655,3180,3180,3180,3150,6004
|
||||
20250408,140200,792775385,3205,3190,3205,3190,123
|
||||
20250408,140100,792383000,3190,3190,3190,3190,3
|
||||
20250408,140000,792373430,3205,3200,3205,3200,13
|
||||
20250408,135900,792331785,3210,3190,3210,3190,219
|
||||
20250408,135800,791631830,3190,3190,3190,3190,240
|
||||
20250408,135700,790866230,3190,3190,3190,3190,245
|
||||
20250408,135600,790084680,3190,3190,3190,3190,1
|
||||
20250408,135500,790081490,3165,3180,3180,3165,3289
|
||||
20250408,135400,779652200,3180,3180,3180,3180,0
|
||||
20250408,135300,779652200,3180,3180,3180,3180,2
|
||||
20250408,135200,779645840,3180,3180,3180,3180,2
|
||||
20250408,135100,779639480,3180,3195,3195,3180,7
|
||||
20250408,135000,779617160,3180,3180,3180,3180,0
|
||||
20250408,134900,779617160,3180,3180,3180,3180,2
|
||||
20250408,134800,779610800,3190,3185,3190,3185,440
|
||||
20250408,134700,778209200,3185,3190,3190,3185,26
|
||||
20250408,134600,778126265,3190,3195,3195,3190,257
|
||||
20250408,134500,777305930,3210,3210,3210,3210,0
|
||||
20250408,134400,777305930,3210,3210,3210,3210,0
|
||||
20250408,134300,777305930,3210,3210,3210,3210,0
|
||||
20250408,134200,777305930,3210,3210,3210,3210,0
|
||||
20250408,134100,777305930,3210,3200,3210,3200,442
|
||||
20250408,134000,775889285,3210,3210,3210,3210,26
|
||||
20250408,133900,775805825,3210,3205,3210,3205,2
|
||||
20250408,133800,775799410,3215,3195,3220,3195,428
|
||||
20250408,133700,774425275,3195,3195,3195,3195,3
|
||||
20250408,133600,774415690,3195,3195,3195,3195,374
|
||||
20250408,133500,773220760,3200,3180,3200,3180,265
|
||||
20250408,133400,772374560,3195,3180,3195,3180,682
|
||||
20250408,133300,770202630,3170,3185,3185,3170,365
|
||||
20250408,133200,769044555,3185,3175,3185,3175,167
|
||||
20250408,133100,768512765,3180,3175,3180,3175,981
|
||||
20250408,133000,765398085,3185,3185,3185,3185,0
|
||||
20250408,132900,765398085,3185,3175,3185,3170,3489
|
||||
20250408,132800,754331395,3175,3175,3175,3175,9
|
||||
20250408,132700,754302820,3175,3185,3185,3175,700
|
||||
20250408,132600,752080220,3185,3185,3185,3185,178
|
||||
20250408,132500,751513290,3175,3175,3175,3175,220
|
||||
20250408,132400,750814790,3180,3180,3185,3180,1015
|
||||
20250408,132300,747585770,3180,3180,3180,3180,6
|
||||
20250408,132200,747566690,3200,3175,3200,3175,1620
|
||||
20250408,132100,742423165,3180,3200,3200,3180,3716
|
||||
20250408,132000,730599125,3200,3200,3200,3200,520
|
||||
20250408,131900,728935125,3200,3200,3200,3200,258
|
||||
20250408,131800,728109525,3200,3200,3200,3200,69
|
||||
20250408,131700,727888725,3200,3200,3200,3200,0
|
||||
20250408,131600,727888725,3200,3200,3200,3200,223
|
||||
20250408,131500,727175125,3200,3200,3200,3200,200
|
||||
20250408,131400,726535125,3200,3195,3200,3190,410
|
||||
20250408,131300,725224555,3195,3195,3195,3195,1070
|
||||
20250408,131200,721805905,3195,3195,3195,3180,724
|
||||
20250408,131100,719496430,3195,3195,3195,3195,214
|
||||
20250408,131000,718812700,3195,3195,3195,3195,251
|
||||
20250408,130900,718010755,3195,3195,3195,3195,0
|
||||
20250408,130800,718010755,3195,3195,3195,3195,0
|
||||
20250408,130700,718010755,3195,3185,3195,3185,1054
|
||||
20250408,130600,714653225,3185,3195,3195,3185,590
|
||||
20250408,130500,712770475,3195,3195,3195,3195,0
|
||||
20250408,130400,712770475,3195,3195,3195,3195,281
|
||||
20250408,130300,711872680,3185,3190,3190,3185,300
|
||||
20250408,130200,710917130,3200,3200,3200,3200,0
|
||||
20250408,130100,710917130,3200,3190,3200,3190,581
|
||||
20250408,130000,709063720,3190,3185,3190,3185,828
|
||||
20250408,125900,706422610,3190,3200,3200,3190,683
|
||||
20250408,125800,704239370,3205,3195,3205,3195,501
|
||||
20250408,125700,702638665,3205,3205,3205,3205,0
|
||||
20250408,125600,702638665,3205,3205,3205,3205,155
|
||||
20250408,125500,702141890,3205,3205,3205,3205,9
|
||||
20250408,125400,702113045,3205,3205,3205,3205,0
|
||||
20250408,125300,702113045,3205,3185,3205,3185,539
|
||||
20250408,125200,700396310,3185,3190,3190,3185,725
|
||||
20250408,125100,698086895,3190,3190,3190,3190,354
|
||||
20250408,125000,696957635,3190,3190,3190,3185,411
|
||||
20250408,124900,695646695,3190,3205,3205,3190,3185
|
||||
20250408,124800,685478065,3205,3185,3205,3185,16
|
||||
20250408,124700,685427085,3185,3190,3190,3185,368
|
||||
20250408,124600,684253560,3210,3210,3210,3210,3700
|
||||
20250408,124500,672376560,3215,3215,3215,3215,0
|
||||
20250408,124400,672376560,3215,3215,3215,3215,20
|
||||
20250408,124300,672312260,3215,3215,3215,3215,155
|
||||
20250408,124200,671813935,3215,3215,3215,3215,2
|
||||
20250408,124100,671807505,3215,3215,3215,3215,0
|
||||
20250408,124000,671807505,3215,3215,3215,3215,0
|
||||
20250408,123900,671807505,3215,3190,3215,3190,682
|
||||
20250408,123800,669628395,3195,3200,3200,3195,416
|
||||
20250408,123700,668298455,3210,3215,3215,3210,69
|
||||
20250408,123600,668076770,3215,3215,3215,3205,182
|
||||
20250408,123500,667491650,3215,3215,3215,3215,141
|
||||
20250408,123400,667038335,3215,3215,3215,3215,51
|
||||
20250408,123300,666874370,3215,3215,3215,3205,147
|
||||
20250408,123200,666402425,3205,3215,3215,3205,28
|
||||
20250408,123100,666312435,3225,3225,3225,3225,80
|
||||
20250408,123000,666054435,3225,3225,3225,3225,155
|
||||
20250408,122900,665554560,3225,3225,3225,3225,330
|
||||
20250408,122800,664490310,3200,3220,3220,3200,690
|
||||
20250408,122700,662280510,3220,3220,3220,3220,0
|
||||
20250408,122600,662280510,3220,3220,3220,3220,101
|
||||
20250408,122500,661955290,3210,3210,3210,3210,0
|
||||
20250408,122400,661955290,3210,3200,3210,3200,1939
|
||||
20250408,122300,655732010,3205,3205,3205,3205,1
|
||||
20250408,122200,655728805,3200,3200,3200,3200,0
|
||||
20250408,122100,655728805,3200,3200,3200,3200,299
|
||||
20250408,122000,654772005,3200,3220,3220,3200,3594
|
||||
20250408,121900,643244625,3220,3220,3220,3220,0
|
||||
20250408,121800,643244625,3220,3210,3220,3210,2
|
||||
20250408,121700,643238195,3225,3215,3225,3215,112
|
||||
20250408,121600,642877055,3225,3215,3225,3210,3596
|
||||
20250408,121500,631331625,3220,3235,3240,3215,622
|
||||
20250408,121400,629327285,3235,3230,3240,3230,442
|
||||
20250408,121300,627895995,3230,3235,3240,3230,2296
|
||||
20250408,121200,620471845,3235,3230,3235,3230,186
|
||||
20250408,121100,619870565,3230,3230,3230,3230,428
|
||||
20250408,121000,618488125,3230,3210,3235,3205,1212
|
||||
20250408,120900,614588925,3210,3155,3250,3155,7190
|
||||
20250408,120800,591462245,3155,3140,3155,3130,745
|
||||
20250408,120700,589127115,3140,3135,3140,3135,39
|
||||
20250408,120600,589004735,3130,3130,3130,3130,0
|
||||
20250408,120500,589004735,3130,3130,3130,3130,1
|
||||
20250408,120400,589001605,3130,3130,3130,3130,65
|
||||
20250408,120300,588798155,3130,3130,3130,3130,0
|
||||
20250408,120200,588798155,3130,3130,3130,3130,0
|
||||
20250408,120100,588798155,3130,3130,3130,3130,0
|
||||
20250408,120000,588798155,3130,3130,3130,3130,0
|
||||
20250408,115900,588798155,3130,3130,3130,3130,0
|
||||
20250408,115800,588798155,3130,3130,3130,3130,0
|
||||
20250408,115700,588798155,3130,3130,3130,3130,0
|
||||
20250408,115600,588798155,3130,3115,3130,3115,552
|
||||
20250408,115500,587077895,3115,3115,3115,3115,0
|
||||
20250408,115400,587077895,3115,3130,3130,3115,58
|
||||
20250408,115300,586896495,3120,3120,3120,3120,0
|
||||
20250408,115200,586896495,3120,3120,3120,3120,0
|
||||
20250408,115100,586896495,3120,3120,3120,3120,0
|
||||
20250408,115000,586896495,3120,3120,3120,3120,44
|
||||
20250408,114900,586759215,3130,3130,3130,3130,0
|
||||
20250408,114800,586759215,3130,3130,3130,3130,1
|
||||
20250408,114700,586756085,3105,3140,3140,3105,1101
|
||||
20250408,114600,583330760,3140,3130,3140,3130,745
|
||||
20250408,114500,580998460,3145,3145,3145,3145,0
|
||||
20250408,114400,580998460,3145,3135,3160,3135,322
|
||||
20250408,114300,579985750,3145,3145,3145,3145,1
|
||||
20250408,114200,579982605,3140,3125,3140,3125,881
|
||||
20250408,114100,577222720,3125,3140,3140,3105,4145
|
||||
20250408,114000,564315660,3115,3130,3135,3115,2117
|
||||
20250408,113900,557706520,3130,3160,3160,3120,4604
|
||||
20250408,113800,543258495,3160,3160,3160,3160,100
|
||||
20250408,113700,542942495,3165,3165,3165,3165,569
|
||||
20250408,113600,541141610,3170,3165,3170,3165,348
|
||||
20250408,113500,540040015,3165,3165,3165,3165,0
|
||||
20250408,113400,540040015,3165,3165,3165,3165,0
|
||||
20250408,113300,540040015,3165,3165,3165,3165,18
|
||||
20250408,113200,539983045,3165,3165,3165,3165,159
|
||||
20250408,113100,539479810,3185,3185,3185,3185,0
|
||||
20250408,113000,539479810,3185,3185,3185,3185,700
|
||||
20250408,112900,537250310,3185,3185,3185,3185,0
|
||||
20250408,112800,537250310,3185,3175,3185,3155,1538
|
||||
20250408,112700,532397480,3180,3180,3180,3180,2
|
||||
20250408,112600,532391120,3175,3190,3200,3175,2534
|
||||
20250408,112500,524294245,3200,3200,3200,3200,0
|
||||
20250408,112400,524294245,3200,3200,3200,3200,0
|
||||
20250408,112300,524294245,3200,3200,3200,3200,132
|
||||
20250408,112200,523871845,3180,3180,3180,3180,0
|
||||
20250408,112100,523871845,3180,3195,3205,3180,2390
|
||||
20250408,112000,516240400,3190,3200,3205,3190,1274
|
||||
20250408,111900,512169440,3200,3200,3205,3195,2050
|
||||
20250408,111800,505612290,3200,3180,3200,3180,282
|
||||
20250408,111700,504714005,3180,3180,3180,3180,1
|
||||
20250408,111600,504710825,3175,3170,3175,3170,710
|
||||
20250408,111500,502460110,3170,3170,3170,3170,35
|
||||
20250408,111400,502349160,3170,3165,3170,3165,31
|
||||
20250408,111300,502251005,3155,3150,3155,3150,86
|
||||
20250408,111200,501979715,3155,3150,3155,3150,310
|
||||
20250408,111100,501001715,3155,3155,3155,3155,0
|
||||
20250408,111000,501001715,3155,3155,3155,3155,0
|
||||
20250408,110900,501001715,3155,3155,3155,3155,206
|
||||
20250408,110800,500351785,3155,3155,3155,3150,1332
|
||||
20250408,110700,496151195,3155,3160,3160,3155,55
|
||||
20250408,110600,495977645,3170,3170,3170,3170,0
|
||||
20250408,110500,495977645,3170,3170,3170,3170,0
|
||||
20250408,110400,495977645,3170,3170,3170,3170,233
|
||||
20250408,110300,495239035,3170,3160,3170,3160,989
|
||||
20250408,110200,492110780,3155,3155,3155,3155,32
|
||||
20250408,110100,492009820,3160,3160,3160,3160,1
|
||||
20250408,110000,492006660,3140,3145,3145,3140,38
|
||||
20250408,105900,491887335,3145,3145,3160,3145,1351
|
||||
20250408,105800,487638410,3145,3140,3145,3135,267
|
||||
20250408,105700,486800095,3135,3135,3135,3130,144
|
||||
20250408,105600,486349215,3130,3125,3130,3125,1072
|
||||
20250408,105500,482999205,3125,3125,3125,3125,0
|
||||
20250408,105400,482999205,3125,3125,3125,3125,1
|
||||
20250408,105300,482996080,3110,3110,3110,3110,296
|
||||
20250408,105200,482075520,3105,3105,3105,3105,0
|
||||
20250408,105100,482075520,3105,3105,3105,3105,294
|
||||
20250408,105000,481162650,3105,3105,3105,3105,2
|
||||
20250408,104900,481156440,3100,3105,3105,3100,1038
|
||||
20250408,104800,477935120,3110,3125,3125,3110,705
|
||||
20250408,104700,475742525,3125,3125,3125,3125,0
|
||||
20250408,104600,475742525,3125,3125,3125,3125,1
|
||||
20250408,104500,475739400,3120,3120,3120,3120,50
|
||||
20250408,104400,475583400,3120,3120,3120,3120,65
|
||||
20250408,104300,475380600,3120,3120,3120,3120,0
|
||||
20250408,104200,475380600,3120,3120,3120,3100,3050
|
||||
20250408,104100,465914150,3125,3120,3125,3120,138
|
||||
20250408,104000,465483535,3120,3120,3120,3120,7
|
||||
20250408,103900,465461695,3105,3120,3120,3105,161
|
||||
20250408,103800,464960320,3105,3105,3105,3105,0
|
||||
20250408,103700,464960320,3105,3110,3110,3105,250
|
||||
20250408,103600,464184050,3120,3120,3120,3120,3
|
||||
20250408,103500,464174690,3120,3120,3120,3120,0
|
||||
20250408,103400,464174690,3120,3120,3120,3120,1
|
||||
20250408,103300,464171570,3100,3105,3105,3100,300
|
||||
20250408,103200,463241335,3120,3120,3120,3120,0
|
||||
20250408,103100,463241335,3120,3110,3120,3110,330
|
||||
20250408,103000,462213100,3110,3110,3110,3110,0
|
||||
20250408,102900,462213100,3110,3110,3110,3110,38
|
||||
20250408,102800,462094920,3110,3105,3110,3105,31
|
||||
20250408,102700,461998655,3105,3105,3105,3105,24
|
||||
20250408,102600,461924135,3095,3095,3095,3095,1
|
||||
20250408,102500,461921040,3105,3105,3105,3105,70
|
||||
20250408,102400,461703690,3105,3090,3105,3090,575
|
||||
20250408,102300,459925740,3090,3090,3090,3090,1
|
||||
20250408,102200,459922650,3115,3095,3115,3090,1010
|
||||
20250408,102100,456798920,3115,3115,3115,3115,0
|
||||
20250408,102000,456798920,3115,3125,3125,3085,2122
|
||||
20250408,101900,450219420,3115,3120,3120,3115,926
|
||||
20250408,101800,447331210,3120,3120,3120,3120,30
|
||||
20250408,101700,447237610,3120,3115,3120,3115,356
|
||||
20250408,101600,446128395,3115,3115,3115,3110,89
|
||||
20250408,101500,445851185,3110,3110,3110,3110,12
|
||||
20250408,101400,445813865,3110,3110,3110,3110,200
|
||||
20250408,101300,445191865,3110,3110,3110,3110,117
|
||||
20250408,101200,444827995,3110,3110,3110,3110,106
|
||||
20250408,101100,444498335,3110,3100,3110,3100,45
|
||||
20250408,101000,444358805,3095,3105,3110,3095,1052
|
||||
20250408,100900,441102835,3100,3095,3100,3095,150
|
||||
20250408,100800,440638575,3095,3085,3095,3085,491
|
||||
20250408,100700,439119020,3085,3085,3085,3085,0
|
||||
20250408,100600,439119020,3085,3095,3095,3085,53
|
||||
20250408,100500,438955165,3095,3095,3095,3090,1005
|
||||
20250408,100400,435844775,3095,3095,3095,3095,4
|
||||
20250408,100300,435832395,3080,3075,3095,3075,1062
|
||||
20250408,100200,432546270,3075,3090,3090,3065,2605
|
||||
20250408,100100,424539400,3070,3085,3090,3070,2330
|
||||
20250408,100000,417374680,3090,3100,3100,3090,1880
|
||||
20250408,095900,411548390,3100,3105,3105,3100,1666
|
||||
20250408,095800,406377835,3105,3115,3125,3105,504
|
||||
20250408,095700,404811720,3110,3135,3135,3110,3511
|
||||
20250408,095600,393863810,3155,3155,3155,3155,0
|
||||
20250408,095500,393863810,3155,3155,3155,3155,14
|
||||
20250408,095400,393819640,3155,3160,3160,3155,4
|
||||
20250408,095300,393807010,3160,3160,3160,3160,0
|
||||
20250408,095200,393807010,3160,3155,3160,3150,1229
|
||||
20250408,095100,389933110,3155,3150,3155,3150,35
|
||||
20250408,095000,389822785,3155,3150,3155,3150,356
|
||||
20250408,094900,388701135,3155,3135,3155,3135,68
|
||||
20250408,094800,388487295,3160,3160,3160,3160,0
|
||||
20250408,094700,388487295,3160,3160,3160,3160,5
|
||||
20250408,094600,388471495,3165,3160,3165,3110,3023
|
||||
20250408,094500,379026970,3170,3170,3170,3170,25
|
||||
20250408,094400,378947720,3170,3170,3170,3170,2
|
||||
20250408,094300,378941380,3165,3170,3170,3165,2
|
||||
20250408,094200,378935045,3180,3180,3180,3180,20
|
||||
20250408,094100,378871445,3180,3175,3180,3155,1004
|
||||
20250408,094000,375681255,3175,3165,3175,3165,167
|
||||
20250408,093900,375152640,3185,3145,3185,3145,365
|
||||
20250408,093800,374002830,3145,3125,3145,3120,698
|
||||
20250408,093700,371824020,3125,3140,3140,3125,348
|
||||
20250408,093600,370731535,3145,3175,3190,3145,2234
|
||||
20250408,093500,363670665,3180,3180,3180,3180,1009
|
||||
20250408,093400,360462045,3180,3200,3200,3180,183
|
||||
20250408,093300,359876465,3200,3185,3205,3185,3007
|
||||
20250408,093200,350260085,3180,3190,3205,3180,1248
|
||||
20250408,093100,346282985,3200,3200,3200,3200,428
|
||||
20250408,093000,344913385,3200,3180,3200,3180,442
|
||||
20250408,092900,343507730,3200,3200,3200,3180,283
|
||||
20250408,092800,342606545,3200,3200,3200,3200,505
|
||||
20250408,092700,340990545,3200,3180,3200,3180,1368
|
||||
20250408,092600,336624965,3180,3160,3180,3160,1763
|
||||
20250408,092500,331033160,3155,3140,3155,3140,140
|
||||
20250408,092400,330593515,3155,3150,3155,3140,1003
|
||||
20250408,092300,327432815,3160,3145,3170,3145,2196
|
||||
20250408,092200,320504190,3145,3120,3145,3110,1280
|
||||
20250408,092100,316507050,3125,3125,3125,3115,445
|
||||
20250408,092000,315116720,3125,3090,3125,3090,1072
|
||||
20250408,091900,311779100,3090,3135,3135,3050,3601
|
||||
20250408,091800,300625840,3130,3110,3140,3110,2470
|
||||
20250408,091700,292914370,3105,3160,3160,3075,4522
|
||||
20250408,091600,278808970,3160,3165,3165,3130,2130
|
||||
20250408,091500,272112375,3165,3155,3165,3155,65
|
||||
20250408,091400,271906665,3150,3145,3150,3145,1401
|
||||
20250408,091300,267500345,3145,3210,3210,3145,2150
|
||||
20250408,091200,260705050,3215,3200,3215,3130,4811
|
||||
20250408,091100,245489975,3205,3225,3225,3205,1343
|
||||
20250408,091000,241182355,3235,3280,3280,3235,2577
|
||||
20250408,090900,232817575,3265,3280,3280,3260,7138
|
||||
20250408,090800,209454455,3290,3290,3295,3280,2985
|
||||
20250408,090700,199657985,3290,3325,3330,3290,1693
|
||||
20250408,090600,194071585,3325,3325,3325,3305,1117
|
||||
20250408,090500,190359430,3335,3340,3350,3320,4882
|
||||
20250408,090400,174125480,3350,3350,3355,3335,2691
|
||||
20250408,090300,165136030,3355,3375,3375,3325,7866
|
||||
20250408,090200,138736985,3375,3340,3380,3320,9680
|
||||
20250408,090100,106364275,3340,3385,3385,3325,8033
|
||||
20250408,090000,79420795,3360,3300,3405,3300,23628
|
||||
|
Reference in New Issue
Block a user