Update 2025-04-08 2740 candle_min
This commit is contained in:
636
077360/min/candle-20250408.csv
Normal file
636
077360/min/candle-20250408.csv
Normal file
@@ -0,0 +1,636 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,193400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,193300,349215353,3690,3690,3690,3690,0
|
||||
20250408,193200,349215353,3690,3690,3690,3690,0
|
||||
20250408,193100,349215353,3690,3690,3690,3690,0
|
||||
20250408,193000,349215353,3690,3690,3690,3690,0
|
||||
20250408,192900,349215353,3690,3690,3690,3690,0
|
||||
20250408,192800,349215353,3690,3690,3690,3690,0
|
||||
20250408,192700,349215353,3690,3690,3690,3690,0
|
||||
20250408,192600,349215353,3690,3690,3690,3690,0
|
||||
20250408,192500,349215353,3690,3690,3690,3690,0
|
||||
20250408,192400,349215353,3690,3690,3690,3690,0
|
||||
20250408,192300,349215353,3690,3690,3690,3690,0
|
||||
20250408,192200,349215353,3690,3690,3690,3690,0
|
||||
20250408,192100,349215353,3690,3690,3690,3690,0
|
||||
20250408,192000,349215353,3690,3690,3690,3690,0
|
||||
20250408,191900,349215353,3690,3690,3690,3690,0
|
||||
20250408,191800,349215353,3690,3690,3690,3690,0
|
||||
20250408,191700,349215353,3690,3690,3690,3690,0
|
||||
20250408,191600,349215353,3690,3690,3690,3690,0
|
||||
20250408,191500,349215353,3690,3690,3690,3690,0
|
||||
20250408,191400,349215353,3690,3690,3690,3690,0
|
||||
20250408,191300,349215353,3690,3690,3690,3690,0
|
||||
20250408,191200,349215353,3690,3690,3690,3690,0
|
||||
20250408,191100,349215353,3690,3690,3690,3690,0
|
||||
20250408,191000,349215353,3690,3690,3690,3690,0
|
||||
20250408,190900,349215353,3690,3690,3690,3690,0
|
||||
20250408,190800,349215353,3690,3690,3690,3690,0
|
||||
20250408,190700,349215353,3690,3690,3690,3690,0
|
||||
20250408,190600,349215353,3690,3690,3690,3690,0
|
||||
20250408,190500,349215353,3690,3690,3690,3690,0
|
||||
20250408,190400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,190300,349215353,3690,3690,3690,3690,0
|
||||
20250408,190200,349215353,3690,3690,3690,3690,0
|
||||
20250408,190100,349215353,3690,3690,3690,3690,0
|
||||
20250408,190000,349215353,3690,3690,3690,3690,0
|
||||
20250408,185900,349215353,3690,3690,3690,3690,0
|
||||
20250408,185800,349215353,3690,3690,3690,3690,0
|
||||
20250408,185700,349215353,3690,3690,3690,3690,0
|
||||
20250408,185600,349215353,3690,3690,3690,3690,0
|
||||
20250408,185500,349215353,3690,3690,3690,3690,0
|
||||
20250408,185400,349215353,3690,3690,3690,3690,0
|
||||
20250408,185300,349215353,3690,3690,3690,3690,0
|
||||
20250408,185200,349215353,3690,3690,3690,3690,0
|
||||
20250408,185100,349215353,3690,3690,3690,3690,0
|
||||
20250408,185000,349215353,3690,3690,3690,3690,0
|
||||
20250408,184900,349215353,3690,3690,3690,3690,0
|
||||
20250408,184800,349215353,3690,3690,3690,3690,0
|
||||
20250408,184700,349215353,3690,3690,3690,3690,0
|
||||
20250408,184600,349215353,3690,3690,3690,3690,0
|
||||
20250408,184500,349215353,3690,3690,3690,3690,0
|
||||
20250408,184400,349215353,3690,3690,3690,3690,0
|
||||
20250408,184300,349215353,3690,3690,3690,3690,0
|
||||
20250408,184200,349215353,3690,3690,3690,3690,0
|
||||
20250408,184100,349215353,3690,3690,3690,3690,0
|
||||
20250408,184000,349215353,3690,3690,3690,3690,0
|
||||
20250408,183900,349215353,3690,3690,3690,3690,0
|
||||
20250408,183800,349215353,3690,3690,3690,3690,0
|
||||
20250408,183700,349215353,3690,3690,3690,3690,0
|
||||
20250408,183600,349215353,3690,3690,3690,3690,0
|
||||
20250408,183500,349215353,3690,3690,3690,3690,0
|
||||
20250408,183400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,183300,349215353,3690,3690,3690,3690,0
|
||||
20250408,183200,349215353,3690,3690,3690,3690,0
|
||||
20250408,183100,349215353,3690,3690,3690,3690,0
|
||||
20250408,183000,349215353,3690,3690,3690,3690,0
|
||||
20250408,182900,349215353,3690,3690,3690,3690,0
|
||||
20250408,182800,349215353,3690,3690,3690,3690,0
|
||||
20250408,182700,349215353,3690,3690,3690,3690,0
|
||||
20250408,182600,349215353,3690,3690,3690,3690,0
|
||||
20250408,182500,349215353,3690,3690,3690,3690,0
|
||||
20250408,182400,349215353,3690,3690,3690,3690,0
|
||||
20250408,182300,349215353,3690,3690,3690,3690,0
|
||||
20250408,182200,349215353,3690,3690,3690,3690,0
|
||||
20250408,182100,349215353,3690,3690,3690,3690,0
|
||||
20250408,182000,349215353,3690,3690,3690,3690,0
|
||||
20250408,181900,349215353,3690,3690,3690,3690,0
|
||||
20250408,181800,349215353,3690,3690,3690,3690,0
|
||||
20250408,181700,349215353,3690,3690,3690,3690,0
|
||||
20250408,181600,349215353,3690,3690,3690,3690,0
|
||||
20250408,181500,349215353,3690,3690,3690,3690,0
|
||||
20250408,181400,349215353,3690,3690,3690,3690,0
|
||||
20250408,181300,349215353,3690,3690,3690,3690,0
|
||||
20250408,181200,349215353,3690,3690,3690,3690,0
|
||||
20250408,181100,349215353,3690,3690,3690,3690,0
|
||||
20250408,181000,349215353,3690,3690,3690,3690,0
|
||||
20250408,180900,349215353,3690,3690,3690,3690,0
|
||||
20250408,180800,349215353,3690,3690,3690,3690,0
|
||||
20250408,180700,349215353,3690,3690,3690,3690,0
|
||||
20250408,180600,349215353,3690,3690,3690,3690,0
|
||||
20250408,180500,349215353,3690,3690,3690,3690,0
|
||||
20250408,180400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,180300,349215353,3690,3690,3690,3690,0
|
||||
20250408,180200,349215353,3690,3690,3690,3690,0
|
||||
20250408,180100,349215353,3690,3690,3690,3690,0
|
||||
20250408,180000,349215353,3690,3690,3690,3690,0
|
||||
20250408,175900,349215353,3690,3690,3690,3690,0
|
||||
20250408,175800,349215353,3690,3690,3690,3690,0
|
||||
20250408,175700,349215353,3690,3690,3690,3690,0
|
||||
20250408,175600,349215353,3690,3690,3690,3690,0
|
||||
20250408,175500,349215353,3690,3690,3690,3690,0
|
||||
20250408,175400,349215353,3690,3690,3690,3690,0
|
||||
20250408,175300,349215353,3690,3690,3690,3690,0
|
||||
20250408,175200,349215353,3690,3690,3690,3690,0
|
||||
20250408,175100,349215353,3690,3690,3690,3690,0
|
||||
20250408,175000,349215353,3690,3690,3690,3690,0
|
||||
20250408,174900,349215353,3690,3690,3690,3690,0
|
||||
20250408,174800,349215353,3690,3690,3690,3690,0
|
||||
20250408,174700,349215353,3690,3690,3690,3690,0
|
||||
20250408,174600,349215353,3690,3690,3690,3690,0
|
||||
20250408,174500,349215353,3690,3690,3690,3690,0
|
||||
20250408,174400,349215353,3690,3690,3690,3690,0
|
||||
20250408,174300,349215353,3690,3690,3690,3690,0
|
||||
20250408,174200,349215353,3690,3690,3690,3690,0
|
||||
20250408,174100,349215353,3690,3690,3690,3690,0
|
||||
20250408,174000,349215353,3690,3690,3690,3690,0
|
||||
20250408,173900,349215353,3690,3690,3690,3690,0
|
||||
20250408,173800,349215353,3690,3690,3690,3690,0
|
||||
20250408,173700,349215353,3690,3690,3690,3690,0
|
||||
20250408,173600,349215353,3690,3690,3690,3690,0
|
||||
20250408,173500,349215353,3690,3690,3690,3690,0
|
||||
20250408,173400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,173300,349215353,3690,3690,3690,3690,0
|
||||
20250408,173200,349215353,3690,3690,3690,3690,0
|
||||
20250408,173100,349215353,3690,3690,3690,3690,0
|
||||
20250408,173000,349215353,3690,3690,3690,3690,0
|
||||
20250408,172900,349215353,3690,3690,3690,3690,0
|
||||
20250408,172800,349215353,3690,3690,3690,3690,0
|
||||
20250408,172700,349215353,3690,3690,3690,3690,0
|
||||
20250408,172600,349215353,3690,3690,3690,3690,0
|
||||
20250408,172500,349215353,3690,3690,3690,3690,0
|
||||
20250408,172400,349215353,3690,3690,3690,3690,0
|
||||
20250408,172300,349215353,3690,3690,3690,3690,0
|
||||
20250408,172200,349215353,3690,3690,3690,3690,0
|
||||
20250408,172100,349215353,3690,3690,3690,3690,0
|
||||
20250408,172000,349215353,3690,3690,3690,3690,0
|
||||
20250408,171900,349215353,3690,3690,3690,3690,0
|
||||
20250408,171800,349215353,3690,3690,3690,3690,0
|
||||
20250408,171700,349215353,3690,3690,3690,3690,0
|
||||
20250408,171600,349215353,3690,3690,3690,3690,0
|
||||
20250408,171500,349215353,3690,3690,3690,3690,0
|
||||
20250408,171400,349215353,3690,3690,3690,3690,0
|
||||
20250408,171300,349215353,3690,3690,3690,3690,0
|
||||
20250408,171200,349215353,3690,3690,3690,3690,0
|
||||
20250408,171100,349215353,3690,3690,3690,3690,0
|
||||
20250408,171000,349215353,3690,3690,3690,3690,0
|
||||
20250408,170900,349215353,3690,3690,3690,3690,0
|
||||
20250408,170800,349215353,3690,3690,3690,3690,0
|
||||
20250408,170700,349215353,3690,3690,3690,3690,0
|
||||
20250408,170600,349215353,3690,3690,3690,3690,0
|
||||
20250408,170500,349215353,3690,3690,3690,3690,0
|
||||
20250408,170400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,170300,349215353,3690,3690,3690,3690,0
|
||||
20250408,170200,349215353,3690,3690,3690,3690,0
|
||||
20250408,170100,349215353,3690,3690,3690,3690,0
|
||||
20250408,170000,349215353,3690,3690,3690,3690,0
|
||||
20250408,165900,349215353,3690,3690,3690,3690,0
|
||||
20250408,165800,349215353,3690,3690,3690,3690,0
|
||||
20250408,165700,349215353,3690,3690,3690,3690,0
|
||||
20250408,165600,349215353,3690,3690,3690,3690,0
|
||||
20250408,165500,349215353,3690,3690,3690,3690,0
|
||||
20250408,165400,349215353,3690,3690,3690,3690,0
|
||||
20250408,165300,349215353,3690,3690,3690,3690,0
|
||||
20250408,165200,349215353,3690,3690,3690,3690,0
|
||||
20250408,165100,349215353,3690,3690,3690,3690,0
|
||||
20250408,165000,349215353,3690,3690,3690,3690,0
|
||||
20250408,164900,349215353,3690,3690,3690,3690,0
|
||||
20250408,164800,349215353,3690,3690,3690,3690,0
|
||||
20250408,164700,349215353,3690,3690,3690,3690,0
|
||||
20250408,164600,349215353,3690,3690,3690,3690,0
|
||||
20250408,164500,349215353,3690,3690,3690,3690,0
|
||||
20250408,164400,349215353,3690,3690,3690,3690,0
|
||||
20250408,164300,349215353,3690,3690,3690,3690,0
|
||||
20250408,164200,349215353,3690,3690,3690,3690,0
|
||||
20250408,164100,349215353,3690,3690,3690,3690,0
|
||||
20250408,164000,349215353,3690,3690,3690,3690,0
|
||||
20250408,163900,349215353,3690,3690,3690,3690,0
|
||||
20250408,163800,349215353,3690,3690,3690,3690,0
|
||||
20250408,163700,349215353,3690,3690,3690,3690,0
|
||||
20250408,163600,349215353,3690,3690,3690,3690,0
|
||||
20250408,163500,349215353,3690,3690,3690,3690,0
|
||||
20250408,163400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,163300,349215353,3690,3690,3690,3690,0
|
||||
20250408,163200,349215353,3690,3690,3690,3690,0
|
||||
20250408,163100,349215353,3690,3690,3690,3690,0
|
||||
20250408,163000,349215353,3690,3690,3690,3690,0
|
||||
20250408,162900,349215353,3690,3690,3690,3690,0
|
||||
20250408,162800,349215353,3690,3690,3690,3690,0
|
||||
20250408,162700,349215353,3690,3690,3690,3690,0
|
||||
20250408,162600,349215353,3690,3690,3690,3690,0
|
||||
20250408,162500,349215353,3690,3690,3690,3690,0
|
||||
20250408,162400,349215353,3690,3690,3690,3690,0
|
||||
20250408,162300,349215353,3690,3690,3690,3690,0
|
||||
20250408,162200,349215353,3690,3690,3690,3690,0
|
||||
20250408,162100,349215353,3690,3690,3690,3690,0
|
||||
20250408,162000,349215353,3690,3690,3690,3690,0
|
||||
20250408,161900,349215353,3690,3690,3690,3690,0
|
||||
20250408,161800,349215353,3690,3690,3690,3690,0
|
||||
20250408,161700,349215353,3690,3690,3690,3690,0
|
||||
20250408,161600,349215353,3690,3690,3690,3690,0
|
||||
20250408,161500,349215353,3690,3690,3690,3690,0
|
||||
20250408,161400,349215353,3690,3690,3690,3690,0
|
||||
20250408,161300,349215353,3690,3690,3690,3690,0
|
||||
20250408,161200,349215353,3690,3690,3690,3690,0
|
||||
20250408,161100,349215353,3690,3690,3690,3690,0
|
||||
20250408,161000,349215353,3690,3690,3690,3690,0
|
||||
20250408,160900,349215353,3690,3690,3690,3690,0
|
||||
20250408,160800,349215353,3690,3690,3690,3690,0
|
||||
20250408,160700,349215353,3690,3690,3690,3690,0
|
||||
20250408,160600,349215353,3690,3690,3690,3690,0
|
||||
20250408,160500,349215353,3690,3690,3690,3690,0
|
||||
20250408,160400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,160300,349215353,3690,3690,3690,3690,0
|
||||
20250408,160200,349215353,3690,3690,3690,3690,0
|
||||
20250408,160100,349215353,3690,3690,3690,3690,0
|
||||
20250408,160000,349215353,3690,3690,3690,3690,0
|
||||
20250408,155900,349215353,3690,3690,3690,3690,0
|
||||
20250408,155800,349215353,3690,3690,3690,3690,0
|
||||
20250408,155700,349215353,3690,3690,3690,3690,0
|
||||
20250408,155600,349215353,3690,3690,3690,3690,0
|
||||
20250408,155500,349215353,3690,3690,3690,3690,0
|
||||
20250408,155400,349215353,3690,3690,3690,3690,0
|
||||
20250408,155300,349215353,3690,3690,3690,3690,0
|
||||
20250408,155200,349215353,3690,3690,3690,3690,0
|
||||
20250408,155100,349215353,3690,3690,3690,3690,0
|
||||
20250408,155000,349215353,3690,3690,3690,3690,0
|
||||
20250408,154900,349215353,3690,3690,3690,3690,0
|
||||
20250408,154800,349215353,3690,3690,3690,3690,0
|
||||
20250408,154700,349215353,3690,3690,3690,3690,0
|
||||
20250408,154600,349215353,3690,3690,3690,3690,0
|
||||
20250408,154500,349215353,3690,3690,3690,3690,0
|
||||
20250408,154400,349215353,3690,3690,3690,3690,0
|
||||
20250408,154300,349215353,3690,3690,3690,3690,0
|
||||
20250408,154200,349215353,3690,3690,3690,3690,0
|
||||
20250408,154100,349215353,3690,3690,3690,3690,0
|
||||
20250408,154000,349215353,3690,3690,3690,3690,0
|
||||
20250408,153900,349215353,3690,3690,3690,3690,0
|
||||
20250408,153800,349215353,3690,3690,3690,3690,0
|
||||
20250408,153700,349215353,3690,3690,3690,3690,0
|
||||
20250408,153600,349215353,3690,3690,3690,3690,0
|
||||
20250408,153500,349215353,3690,3690,3690,3690,0
|
||||
20250408,153400,349215353,3690,3690,3690,3690,1128
|
||||
20250408,153300,349215353,3690,3690,3690,3690,0
|
||||
20250408,153200,349215353,3690,3690,3690,3690,0
|
||||
20250408,153100,349215353,3690,3690,3690,3690,0
|
||||
20250408,153000,349215353,3690,3690,3690,3690,1128
|
||||
20250408,152900,345053033,3695,3695,3695,3695,0
|
||||
20250408,152800,345053033,3695,3695,3695,3695,0
|
||||
20250408,152700,345053033,3695,3695,3695,3695,0
|
||||
20250408,152600,345053033,3695,3695,3695,3695,0
|
||||
20250408,152500,345053033,3695,3695,3695,3695,0
|
||||
20250408,152400,345053033,3695,3695,3695,3695,0
|
||||
20250408,152300,345053033,3695,3695,3695,3695,0
|
||||
20250408,152200,345053033,3695,3695,3695,3695,0
|
||||
20250408,152100,345053033,3695,3695,3695,3695,0
|
||||
20250408,152000,345053033,3695,3695,3695,3695,0
|
||||
20250408,151900,345053033,3695,3640,3695,3640,1424
|
||||
20250408,151800,339846923,3640,3640,3640,3640,320
|
||||
20250408,151700,338682123,3640,3645,3645,3640,487
|
||||
20250408,151600,336908493,3645,3645,3645,3645,32
|
||||
20250408,151500,336791853,3645,3645,3645,3645,678
|
||||
20250408,151400,334320543,3645,3645,3645,3645,33
|
||||
20250408,151300,334200258,3645,3645,3645,3645,0
|
||||
20250408,151200,334200258,3645,3645,3645,3645,0
|
||||
20250408,151100,334200258,3645,3645,3645,3645,40
|
||||
20250408,151000,334054458,3650,3650,3650,3650,0
|
||||
20250408,150900,334054458,3650,3650,3650,3650,0
|
||||
20250408,150800,334054458,3650,3650,3650,3650,2
|
||||
20250408,150700,334047158,3645,3645,3645,3645,0
|
||||
20250408,150600,334047158,3645,3645,3645,3645,0
|
||||
20250408,150500,334047158,3645,3645,3645,3645,13
|
||||
20250408,150400,333999773,3650,3650,3650,3650,400
|
||||
20250408,150300,332539773,3650,3650,3650,3650,200
|
||||
20250408,150200,331809773,3650,3645,3650,3645,1082
|
||||
20250408,150100,327864638,3645,3640,3645,3640,196
|
||||
20250408,150000,327150948,3645,3645,3645,3645,0
|
||||
20250408,145900,327150948,3645,3645,3645,3645,201
|
||||
20250408,145800,326418303,3640,3640,3640,3640,0
|
||||
20250408,145700,326418303,3640,3640,3640,3640,0
|
||||
20250408,145600,326418303,3640,3645,3645,3640,718
|
||||
20250408,145500,323803783,3645,3650,3650,3645,131
|
||||
20250408,145400,323326018,3645,3645,3645,3645,0
|
||||
20250408,145300,323326018,3645,3645,3645,3645,290
|
||||
20250408,145200,322268968,3645,3645,3645,3640,915
|
||||
20250408,145100,318933843,3640,3645,3645,3635,513
|
||||
20250408,145000,317064038,3640,3640,3640,3640,1
|
||||
20250408,144900,317060398,3640,3635,3645,3635,631
|
||||
20250408,144800,314766603,3635,3640,3640,3635,1071
|
||||
20250408,144700,310873478,3640,3640,3640,3640,600
|
||||
20250408,144600,308689478,3640,3640,3640,3640,701
|
||||
20250408,144500,306137838,3645,3645,3645,3645,0
|
||||
20250408,144400,306137838,3645,3645,3645,3645,0
|
||||
20250408,144300,306137838,3645,3645,3645,3645,169
|
||||
20250408,144200,305521833,3645,3645,3645,3645,0
|
||||
20250408,144100,305521833,3645,3650,3650,3645,80
|
||||
20250408,144000,305229883,3650,3650,3650,3650,3
|
||||
20250408,143900,305218933,3650,3650,3650,3650,2
|
||||
20250408,143800,305211633,3640,3640,3640,3640,0
|
||||
20250408,143700,305211633,3640,3640,3640,3640,571
|
||||
20250408,143600,303133193,3650,3650,3650,3650,3
|
||||
20250408,143500,303122243,3650,3650,3650,3650,0
|
||||
20250408,143400,303122243,3650,3650,3650,3650,0
|
||||
20250408,143300,303122243,3650,3650,3650,3650,1
|
||||
20250408,143200,303118593,3640,3640,3640,3640,0
|
||||
20250408,143100,303118593,3640,3645,3645,3640,1000
|
||||
20250408,143000,299478343,3650,3645,3650,3645,219
|
||||
20250408,142900,298679408,3640,3645,3645,3640,957
|
||||
20250408,142800,295191153,3647,3647,3647,3647,4
|
||||
20250408,142700,295176565,3647,3647,3647,3647,0
|
||||
20250408,142600,295176565,3647,3647,3647,3647,10
|
||||
20250408,142500,295140095,3647,3650,3650,3647,29
|
||||
20250408,142400,295034275,3650,3650,3650,3650,8
|
||||
20250408,142300,295005075,3650,3650,3650,3650,0
|
||||
20250408,142200,295005075,3650,3650,3650,3645,32
|
||||
20250408,142100,294888375,3650,3650,3650,3650,0
|
||||
20250408,142000,294888375,3650,3650,3650,3650,118
|
||||
20250408,141900,294457675,3650,3650,3650,3650,205
|
||||
20250408,141800,293709425,3650,3650,3650,3650,100
|
||||
20250408,141700,293344425,3645,3645,3645,3645,0
|
||||
20250408,141600,293344425,3645,3645,3645,3645,18
|
||||
20250408,141500,293278815,3655,3655,3655,3655,0
|
||||
20250408,141400,293278815,3655,3655,3655,3655,0
|
||||
20250408,141300,293278815,3655,3655,3655,3655,0
|
||||
20250408,141200,293278815,3655,3645,3655,3645,281
|
||||
20250408,141100,292253570,3645,3645,3645,3645,0
|
||||
20250408,141000,292253570,3645,3645,3645,3645,0
|
||||
20250408,140900,292253570,3645,3645,3645,3645,0
|
||||
20250408,140800,292253570,3645,3645,3645,3645,1250
|
||||
20250408,140700,287697320,3650,3650,3650,3650,0
|
||||
20250408,140600,287697320,3650,3650,3650,3650,194
|
||||
20250408,140500,286989220,3650,3650,3650,3650,0
|
||||
20250408,140400,286989220,3650,3650,3650,3650,191
|
||||
20250408,140300,286292070,3660,3660,3660,3660,1
|
||||
20250408,140200,286288410,3655,3655,3655,3655,0
|
||||
20250408,140100,286288410,3655,3655,3655,3655,0
|
||||
20250408,140000,286288410,3655,3655,3655,3655,141
|
||||
20250408,135900,285773055,3660,3660,3660,3660,0
|
||||
20250408,135800,285773055,3660,3660,3660,3660,1515
|
||||
20250408,135700,280228155,3645,3650,3650,3645,1000
|
||||
20250408,135600,276580485,3670,3670,3670,3670,0
|
||||
20250408,135500,276580485,3670,3670,3670,3670,0
|
||||
20250408,135400,276580485,3670,3670,3670,3670,3
|
||||
20250408,135300,276569475,3650,3650,3650,3650,0
|
||||
20250408,135200,276569475,3650,3650,3650,3650,1650
|
||||
20250408,135100,270546975,3650,3650,3650,3650,200
|
||||
20250408,135000,269816975,3645,3645,3645,3645,0
|
||||
20250408,134900,269816975,3645,3645,3645,3645,0
|
||||
20250408,134800,269816975,3645,3645,3645,3645,398
|
||||
20250408,134700,268366265,3650,3650,3650,3650,0
|
||||
20250408,134600,268366265,3650,3640,3650,3640,251
|
||||
20250408,134500,267452615,3645,3647,3647,3645,679
|
||||
20250408,134400,264977656,3645,3645,3645,3645,0
|
||||
20250408,134300,264977656,3645,3645,3645,3645,39
|
||||
20250408,134200,264835501,3650,3650,3650,3650,1131
|
||||
20250408,134100,260707351,3650,3650,3650,3650,0
|
||||
20250408,134000,260707351,3650,3650,3650,3650,0
|
||||
20250408,133900,260707351,3650,3655,3657,3650,1910
|
||||
20250408,133800,253735240,3655,3655,3655,3655,270
|
||||
20250408,133700,252748390,3655,3660,3660,3655,692
|
||||
20250408,133600,250218805,3660,3665,3665,3660,1100
|
||||
20250408,133500,246192180,3665,3665,3665,3665,13
|
||||
20250408,133400,246144535,3665,3670,3670,3665,3
|
||||
20250408,133300,246133530,3665,3665,3665,3665,0
|
||||
20250408,133200,246133530,3665,3665,3665,3665,0
|
||||
20250408,133100,246133530,3665,3665,3665,3665,0
|
||||
20250408,133000,246133530,3665,3665,3665,3665,0
|
||||
20250408,132900,246133530,3665,3670,3670,3665,4
|
||||
20250408,132800,246118855,3665,3665,3665,3665,15
|
||||
20250408,132700,246063880,3670,3670,3670,3670,0
|
||||
20250408,132600,246063880,3670,3670,3670,3670,303
|
||||
20250408,132500,244951870,3670,3670,3670,3670,228
|
||||
20250408,132400,244115110,3675,3675,3675,3675,0
|
||||
20250408,132300,244115110,3675,3675,3675,3675,0
|
||||
20250408,132200,244115110,3675,3665,3675,3665,31
|
||||
20250408,132100,244001405,3665,3660,3665,3660,33
|
||||
20250408,132000,243880480,3660,3660,3660,3660,753
|
||||
20250408,131900,241124500,3660,3660,3660,3660,0
|
||||
20250408,131800,241124500,3660,3660,3660,3660,0
|
||||
20250408,131700,241124500,3660,3665,3665,3660,947
|
||||
20250408,131600,237656020,3665,3665,3665,3665,862
|
||||
20250408,131500,234496790,3665,3670,3670,3665,350
|
||||
20250408,131400,233212325,3670,3675,3675,3670,2185
|
||||
20250408,131300,225186450,3680,3680,3680,3680,0
|
||||
20250408,131200,225186450,3680,3680,3680,3680,83
|
||||
20250408,131100,224881010,3680,3680,3680,3680,0
|
||||
20250408,131000,224881010,3680,3680,3680,3680,0
|
||||
20250408,130900,224881010,3680,3680,3680,3680,90
|
||||
20250408,130800,224549810,3680,3680,3680,3680,3
|
||||
20250408,130700,224538770,3680,3680,3680,3680,500
|
||||
20250408,130600,222698770,3685,3685,3685,3685,156
|
||||
20250408,130500,222123910,3685,3685,3685,3685,5
|
||||
20250408,130400,222105485,3685,3685,3685,3685,0
|
||||
20250408,130300,222105485,3685,3690,3690,3685,31
|
||||
20250408,130200,221991245,3685,3685,3685,3685,0
|
||||
20250408,130100,221991245,3685,3685,3685,3685,0
|
||||
20250408,130000,221991245,3685,3685,3685,3685,0
|
||||
20250408,125900,221991245,3685,3685,3685,3685,0
|
||||
20250408,125800,221991245,3685,3685,3685,3685,60
|
||||
20250408,125700,221770145,3685,3685,3685,3685,0
|
||||
20250408,125600,221770145,3685,3690,3690,3685,980
|
||||
20250408,125500,218157945,3695,3695,3695,3695,0
|
||||
20250408,125400,218157945,3695,3695,3695,3695,54
|
||||
20250408,125300,217958415,3700,3700,3700,3700,0
|
||||
20250408,125200,217958415,3700,3700,3700,3700,30
|
||||
20250408,125100,217847415,3700,3700,3700,3700,0
|
||||
20250408,125000,217847415,3700,3700,3700,3700,1
|
||||
20250408,124900,217843715,3700,3700,3700,3700,3607
|
||||
20250408,124800,204497815,3705,3705,3705,3705,90
|
||||
20250408,124700,204164365,3705,3705,3705,3705,0
|
||||
20250408,124600,204164365,3705,3705,3705,3705,0
|
||||
20250408,124500,204164365,3705,3705,3705,3705,0
|
||||
20250408,124400,204164365,3705,3705,3705,3705,0
|
||||
20250408,124300,204164365,3705,3705,3705,3705,300
|
||||
20250408,124200,203052865,3705,3705,3705,3705,0
|
||||
20250408,124100,203052865,3705,3705,3705,3705,0
|
||||
20250408,124000,203052865,3705,3705,3705,3705,0
|
||||
20250408,123900,203052865,3705,3705,3705,3705,772
|
||||
20250408,123800,200192605,3705,3705,3705,3705,0
|
||||
20250408,123700,200192605,3705,3705,3705,3705,600
|
||||
20250408,123600,197969605,3705,3705,3705,3705,1240
|
||||
20250408,123500,193375405,3700,3705,3705,3700,24
|
||||
20250408,123400,193286555,3700,3700,3700,3700,0
|
||||
20250408,123300,193286555,3700,3700,3700,3700,0
|
||||
20250408,123200,193286555,3700,3700,3700,3700,0
|
||||
20250408,123100,193286555,3700,3700,3700,3700,0
|
||||
20250408,123000,193286555,3700,3700,3700,3700,0
|
||||
20250408,122900,193286555,3700,3700,3700,3700,0
|
||||
20250408,122800,193286555,3700,3700,3700,3700,0
|
||||
20250408,122700,193286555,3700,3700,3700,3700,35
|
||||
20250408,122600,193157055,3705,3705,3705,3705,1
|
||||
20250408,122500,193153350,3705,3705,3705,3705,322
|
||||
20250408,122400,191960340,3705,3705,3705,3705,0
|
||||
20250408,122300,191960340,3705,3705,3705,3705,0
|
||||
20250408,122200,191960340,3705,3705,3705,3705,0
|
||||
20250408,122100,191960340,3705,3705,3705,3705,0
|
||||
20250408,122000,191960340,3705,3705,3705,3705,0
|
||||
20250408,121900,191960340,3705,3705,3705,3705,0
|
||||
20250408,121800,191960340,3705,3705,3705,3705,30
|
||||
20250408,121700,191849190,3700,3700,3700,3700,0
|
||||
20250408,121600,191849190,3700,3700,3700,3700,449
|
||||
20250408,121500,190187890,3700,3700,3700,3700,0
|
||||
20250408,121400,190187890,3700,3700,3700,3700,0
|
||||
20250408,121300,190187890,3700,3700,3700,3700,0
|
||||
20250408,121200,190187890,3700,3700,3700,3700,0
|
||||
20250408,121100,190187890,3700,3700,3700,3700,48
|
||||
20250408,121000,190010290,3710,3710,3710,3710,0
|
||||
20250408,120900,190010290,3710,3705,3710,3700,111
|
||||
20250408,120800,189599080,3700,3700,3700,3700,0
|
||||
20250408,120700,189599080,3700,3700,3700,3700,40
|
||||
20250408,120600,189451080,3700,3700,3700,3700,0
|
||||
20250408,120500,189451080,3700,3700,3700,3700,200
|
||||
20250408,120400,188711080,3720,3720,3720,3720,0
|
||||
20250408,120300,188711080,3720,3720,3720,3720,0
|
||||
20250408,120200,188711080,3720,3720,3720,3720,5
|
||||
20250408,120100,188692480,3720,3720,3720,3720,1
|
||||
20250408,120000,188688760,3705,3710,3710,3705,56
|
||||
20250408,115900,188481275,3720,3720,3720,3720,0
|
||||
20250408,115800,188481275,3720,3720,3720,3720,1
|
||||
20250408,115700,188477555,3705,3705,3705,3705,0
|
||||
20250408,115600,188477555,3705,3705,3705,3705,0
|
||||
20250408,115500,188477555,3705,3715,3715,3705,1106
|
||||
20250408,115400,184376490,3720,3720,3720,3720,0
|
||||
20250408,115300,184376490,3720,3720,3720,3720,0
|
||||
20250408,115200,184376490,3720,3720,3720,3720,548
|
||||
20250408,115100,182337930,3720,3720,3720,3720,13
|
||||
20250408,115000,182289570,3720,3720,3720,3720,1
|
||||
20250408,114900,182285850,3725,3725,3725,3725,1
|
||||
20250408,114800,182282125,3725,3725,3725,3725,0
|
||||
20250408,114700,182282125,3725,3725,3725,3725,0
|
||||
20250408,114600,182282125,3725,3725,3725,3725,0
|
||||
20250408,114500,182282125,3725,3725,3725,3725,0
|
||||
20250408,114400,182282125,3725,3725,3725,3725,1
|
||||
20250408,114300,182278400,3720,3720,3720,3720,495
|
||||
20250408,114200,180437000,3725,3725,3725,3725,0
|
||||
20250408,114100,180437000,3725,3725,3725,3725,0
|
||||
20250408,114000,180437000,3725,3725,3725,3725,0
|
||||
20250408,113900,180437000,3725,3725,3725,3725,36
|
||||
20250408,113800,180302900,3725,3725,3725,3725,0
|
||||
20250408,113700,180302900,3725,3725,3725,3725,52
|
||||
20250408,113600,180109200,3735,3725,3735,3725,3
|
||||
20250408,113500,180098015,3740,3740,3740,3740,0
|
||||
20250408,113400,180098015,3740,3740,3740,3740,1
|
||||
20250408,113300,180094275,3720,3720,3720,3720,1
|
||||
20250408,113200,180090555,3740,3740,3740,3735,3
|
||||
20250408,113100,180079340,3735,3735,3735,3735,374
|
||||
20250408,113000,178682450,3740,3740,3740,3740,0
|
||||
20250408,112900,178682450,3740,3735,3740,3735,41
|
||||
20250408,112800,178529310,3740,3740,3740,3740,2
|
||||
20250408,112700,178521830,3735,3735,3735,3735,21
|
||||
20250408,112600,178443395,3735,3735,3735,3735,0
|
||||
20250408,112500,178443395,3735,3730,3735,3730,977
|
||||
20250408,112400,174796140,3735,3735,3735,3735,46
|
||||
20250408,112300,174624330,3740,3740,3740,3740,1579
|
||||
20250408,112200,168718870,3745,3745,3745,3745,0
|
||||
20250408,112100,168718870,3745,3745,3745,3745,0
|
||||
20250408,112000,168718870,3745,3745,3745,3745,0
|
||||
20250408,111900,168718870,3745,3745,3745,3745,0
|
||||
20250408,111800,168718870,3745,3745,3745,3745,500
|
||||
20250408,111700,166846370,3740,3740,3740,3740,504
|
||||
20250408,111600,164961410,3740,3740,3740,3740,476
|
||||
20250408,111500,163181170,3740,3735,3740,3735,949
|
||||
20250408,111400,159635905,3735,3730,3735,3730,333
|
||||
20250408,111300,158393235,3730,3725,3730,3725,2
|
||||
20250408,111200,158385780,3730,3730,3730,3730,8
|
||||
20250408,111100,158355940,3730,3730,3730,3730,1
|
||||
20250408,111000,158352210,3725,3725,3725,3725,0
|
||||
20250408,110900,158352210,3725,3725,3725,3725,1
|
||||
20250408,110800,158348485,3725,3725,3725,3725,0
|
||||
20250408,110700,158348485,3725,3725,3725,3725,0
|
||||
20250408,110600,158348485,3725,3725,3725,3725,6
|
||||
20250408,110500,158326135,3725,3725,3725,3725,0
|
||||
20250408,110400,158326135,3725,3725,3725,3725,0
|
||||
20250408,110300,158326135,3725,3730,3730,3725,12
|
||||
20250408,110200,158281380,3735,3735,3735,3730,18
|
||||
20250408,110100,158214230,3730,3730,3730,3730,71
|
||||
20250408,110000,157949400,3740,3740,3740,3740,0
|
||||
20250408,105900,157949400,3740,3740,3740,3740,1
|
||||
20250408,105800,157945660,3735,3735,3735,3735,377
|
||||
20250408,105700,156537565,3740,3735,3740,3735,480
|
||||
20250408,105600,154744325,3730,3730,3730,3730,0
|
||||
20250408,105500,154744325,3730,3715,3730,3715,1097
|
||||
20250408,105400,150655965,3715,3715,3715,3715,30
|
||||
20250408,105300,150544515,3725,3725,3725,3725,13
|
||||
20250408,105200,150496090,3720,3720,3720,3720,0
|
||||
20250408,105100,150496090,3720,3720,3720,3720,250
|
||||
20250408,105000,149566090,3715,3715,3715,3715,0
|
||||
20250408,104900,149566090,3715,3715,3715,3715,0
|
||||
20250408,104800,149566090,3715,3715,3715,3715,10
|
||||
20250408,104700,149528940,3725,3725,3725,3720,35
|
||||
20250408,104600,149398575,3725,3725,3725,3725,0
|
||||
20250408,104500,149398575,3725,3725,3725,3725,0
|
||||
20250408,104400,149398575,3725,3725,3725,3725,0
|
||||
20250408,104300,149398575,3725,3720,3725,3720,517
|
||||
20250408,104200,147472885,3715,3710,3715,3710,626
|
||||
20250408,104100,145148410,3710,3710,3710,3710,152
|
||||
20250408,104000,144584490,3710,3710,3710,3710,0
|
||||
20250408,103900,144584490,3710,3720,3720,3710,41
|
||||
20250408,103800,144432330,3720,3720,3720,3720,0
|
||||
20250408,103700,144432330,3720,3720,3720,3715,102
|
||||
20250408,103600,144053310,3720,3720,3720,3720,0
|
||||
20250408,103500,144053310,3720,3720,3720,3720,692
|
||||
20250408,103400,141479070,3715,3715,3720,3715,1506
|
||||
20250408,103300,135884265,3715,3710,3715,3690,301
|
||||
20250408,103200,134771240,3710,3710,3710,3710,600
|
||||
20250408,103100,132545240,3710,3710,3710,3710,105
|
||||
20250408,103000,132155690,3710,3710,3710,3710,4
|
||||
20250408,102900,132140850,3710,3710,3710,3710,90
|
||||
20250408,102800,131806950,3710,3705,3710,3705,1440
|
||||
20250408,102700,126465415,3710,3710,3710,3710,7
|
||||
20250408,102600,126439445,3710,3710,3710,3710,188
|
||||
20250408,102500,125741965,3710,3710,3710,3710,0
|
||||
20250408,102400,125741965,3710,3705,3710,3705,755
|
||||
20250408,102300,122942370,3700,3685,3700,3685,2891
|
||||
20250408,102200,112251180,3685,3685,3685,3685,2
|
||||
20250408,102100,112243810,3690,3690,3690,3690,50
|
||||
20250408,102000,112059310,3690,3690,3690,3690,0
|
||||
20250408,101900,112059310,3690,3690,3690,3690,0
|
||||
20250408,101800,112059310,3690,3690,3690,3690,0
|
||||
20250408,101700,112059310,3690,3690,3690,3690,4
|
||||
20250408,101600,112044550,3690,3690,3690,3690,4
|
||||
20250408,101500,112029790,3675,3675,3675,3675,11
|
||||
20250408,101400,111989365,3675,3675,3675,3675,200
|
||||
20250408,101300,111254365,3675,3670,3675,3670,139
|
||||
20250408,101200,110743710,3670,3670,3670,3670,2
|
||||
20250408,101100,110736370,3670,3670,3670,3670,0
|
||||
20250408,101000,110736370,3670,3660,3670,3660,283
|
||||
20250408,100900,109698435,3660,3660,3660,3660,0
|
||||
20250408,100800,109698435,3660,3660,3660,3660,0
|
||||
20250408,100700,109698435,3660,3670,3670,3660,699
|
||||
20250408,100600,107135390,3670,3670,3670,3670,0
|
||||
20250408,100500,107135390,3670,3670,3670,3670,0
|
||||
20250408,100400,107135390,3670,3670,3670,3670,79
|
||||
20250408,100300,106845460,3670,3670,3670,3670,130
|
||||
20250408,100200,106368360,3670,3675,3675,3670,221
|
||||
20250408,100100,105556785,3670,3685,3685,3670,1100
|
||||
20250408,100000,101511990,3685,3685,3685,3680,1153
|
||||
20250408,095900,97265270,3685,3685,3685,3685,10
|
||||
20250408,095800,97228420,3690,3690,3690,3690,245
|
||||
20250408,095700,96324370,3690,3690,3690,3690,51
|
||||
20250408,095600,96136180,3700,3700,3700,3700,0
|
||||
20250408,095500,96136180,3700,3700,3700,3700,0
|
||||
20250408,095400,96136180,3700,3700,3700,3700,0
|
||||
20250408,095300,96136180,3700,3700,3700,3700,0
|
||||
20250408,095200,96136180,3700,3700,3700,3700,0
|
||||
20250408,095100,96136180,3700,3700,3700,3700,1
|
||||
20250408,095000,96132480,3695,3695,3695,3695,0
|
||||
20250408,094900,96132480,3695,3695,3695,3695,50
|
||||
20250408,094800,95947730,3690,3690,3690,3690,1000
|
||||
20250408,094700,92257730,3695,3695,3695,3695,0
|
||||
20250408,094600,92257730,3695,3695,3695,3695,482
|
||||
20250408,094500,90476740,3695,3695,3695,3695,100
|
||||
20250408,094400,90107240,3690,3695,3695,3690,135
|
||||
20250408,094300,89608585,3690,3695,3695,3690,3
|
||||
20250408,094200,89597510,3695,3685,3695,3685,321
|
||||
20250408,094100,88413205,3680,3680,3680,3680,2
|
||||
20250408,094000,88405845,3685,3685,3685,3685,0
|
||||
20250408,093900,88405845,3685,3680,3685,3675,557
|
||||
20250408,093800,86356250,3685,3695,3695,3680,758
|
||||
20250408,093700,83562330,3695,3695,3695,3695,29
|
||||
20250408,093600,83455175,3690,3690,3690,3690,0
|
||||
20250408,093500,83455175,3690,3700,3700,3690,550
|
||||
20250408,093400,81422750,3715,3715,3715,3715,1
|
||||
20250408,093300,81419035,3705,3705,3705,3705,53
|
||||
20250408,093200,81222670,3720,3720,3720,3720,0
|
||||
20250408,093100,81222670,3720,3720,3720,3720,0
|
||||
20250408,093000,81222670,3720,3720,3720,3720,1
|
||||
20250408,092900,81218950,3710,3710,3710,3710,654
|
||||
20250408,092800,78792610,3710,3710,3710,3710,0
|
||||
20250408,092700,78792610,3710,3700,3710,3700,183
|
||||
20250408,092600,78114515,3695,3690,3695,3690,479
|
||||
20250408,092500,76346985,3690,3690,3690,3690,0
|
||||
20250408,092400,76346985,3690,3690,3690,3690,358
|
||||
20250408,092300,75025965,3690,3700,3700,3690,414
|
||||
20250408,092200,73494185,3700,3700,3700,3700,2800
|
||||
20250408,092100,63134185,3700,3700,3700,3700,425
|
||||
20250408,092000,61561685,3710,3705,3710,3700,5987
|
||||
20250408,091900,39405980,3705,3705,3705,3705,293
|
||||
20250408,091800,38320415,3710,3710,3710,3710,442
|
||||
20250408,091700,36680595,3710,3710,3710,3710,300
|
||||
20250408,091600,35567595,3720,3715,3720,3715,519
|
||||
20250408,091500,33638260,3710,3715,3715,3710,571
|
||||
20250408,091400,31518985,3720,3720,3720,3720,50
|
||||
20250408,091300,31332985,3720,3720,3720,3720,328
|
||||
20250408,091200,30112825,3730,3725,3735,3725,903
|
||||
20250408,091100,26741805,3725,3720,3725,3715,1622
|
||||
20250408,091000,20711635,3720,3720,3720,3715,250
|
||||
20250408,090900,19782195,3715,3715,3715,3715,0
|
||||
20250408,090800,19782195,3715,3710,3715,3705,2281
|
||||
20250408,090700,11321235,3710,3710,3710,3710,149
|
||||
20250408,090600,10768445,3715,3710,3715,3710,346
|
||||
20250408,090500,9483305,3705,3705,3715,3705,378
|
||||
20250408,090400,8082805,3705,3705,3705,3705,67
|
||||
20250408,090300,7834570,3715,3710,3715,3700,303
|
||||
20250408,090200,6713430,3710,3705,3710,3700,826
|
||||
20250408,090100,3657210,3705,3715,3715,3700,238
|
||||
20250408,090000,2775250,3715,3710,3715,3710,748
|
||||
|
Reference in New Issue
Block a user