Update 2025-04-08 2740 candle_min
This commit is contained in:
644
089790/min/candle-20250408.csv
Normal file
644
089790/min/candle-20250408.csv
Normal file
@@ -0,0 +1,644 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194200,259179129,3560,3560,3560,3560,376
|
||||
20250408,194100,259179129,3560,3560,3560,3560,0
|
||||
20250408,194000,259179129,3560,3560,3560,3560,0
|
||||
20250408,193900,259179129,3560,3560,3560,3560,0
|
||||
20250408,193800,259179129,3560,3560,3560,3560,0
|
||||
20250408,193700,259179129,3560,3560,3560,3560,0
|
||||
20250408,193600,259179129,3560,3560,3560,3560,0
|
||||
20250408,193500,259179129,3560,3560,3560,3560,0
|
||||
20250408,193400,259179129,3560,3560,3560,3560,0
|
||||
20250408,193300,259179129,3560,3560,3560,3560,0
|
||||
20250408,193200,259179129,3560,3560,3560,3560,0
|
||||
20250408,193100,259179129,3560,3560,3560,3560,0
|
||||
20250408,193000,259179129,3560,3560,3560,3560,0
|
||||
20250408,192900,259179129,3560,3560,3560,3560,0
|
||||
20250408,192800,259179129,3560,3560,3560,3560,0
|
||||
20250408,192700,259179129,3560,3560,3560,3560,0
|
||||
20250408,192600,259179129,3560,3560,3560,3560,0
|
||||
20250408,192500,259179129,3560,3560,3560,3560,0
|
||||
20250408,192400,259179129,3560,3560,3560,3560,0
|
||||
20250408,192300,259179129,3560,3560,3560,3560,0
|
||||
20250408,192200,259179129,3560,3560,3560,3560,0
|
||||
20250408,192100,259179129,3560,3560,3560,3560,0
|
||||
20250408,192000,259179129,3560,3560,3560,3560,0
|
||||
20250408,191900,259179129,3560,3560,3560,3560,0
|
||||
20250408,191800,259179129,3560,3560,3560,3560,0
|
||||
20250408,191700,259179129,3560,3560,3560,3560,0
|
||||
20250408,191600,259179129,3560,3560,3560,3560,0
|
||||
20250408,191500,259179129,3560,3560,3560,3560,0
|
||||
20250408,191400,259179129,3560,3560,3560,3560,0
|
||||
20250408,191300,259179129,3560,3560,3560,3560,0
|
||||
20250408,191200,259179129,3560,3560,3560,3560,376
|
||||
20250408,191100,259179129,3560,3560,3560,3560,0
|
||||
20250408,191000,259179129,3560,3560,3560,3560,0
|
||||
20250408,190900,259179129,3560,3560,3560,3560,0
|
||||
20250408,190800,259179129,3560,3560,3560,3560,0
|
||||
20250408,190700,259179129,3560,3560,3560,3560,0
|
||||
20250408,190600,259179129,3560,3560,3560,3560,0
|
||||
20250408,190500,259179129,3560,3560,3560,3560,0
|
||||
20250408,190400,259179129,3560,3560,3560,3560,0
|
||||
20250408,190300,259179129,3560,3560,3560,3560,0
|
||||
20250408,190200,259179129,3560,3560,3560,3560,0
|
||||
20250408,190100,259179129,3560,3560,3560,3560,0
|
||||
20250408,190000,259179129,3560,3560,3560,3560,0
|
||||
20250408,185900,259179129,3560,3560,3560,3560,0
|
||||
20250408,185800,259179129,3560,3560,3560,3560,0
|
||||
20250408,185700,259179129,3560,3560,3560,3560,0
|
||||
20250408,185600,259179129,3560,3560,3560,3560,0
|
||||
20250408,185500,259179129,3560,3560,3560,3560,0
|
||||
20250408,185400,259179129,3560,3560,3560,3560,0
|
||||
20250408,185300,259179129,3560,3560,3560,3560,0
|
||||
20250408,185200,259179129,3560,3560,3560,3560,0
|
||||
20250408,185100,259179129,3560,3560,3560,3560,0
|
||||
20250408,185000,259179129,3560,3560,3560,3560,0
|
||||
20250408,184900,259179129,3560,3560,3560,3560,0
|
||||
20250408,184800,259179129,3560,3560,3560,3560,0
|
||||
20250408,184700,259179129,3560,3560,3560,3560,0
|
||||
20250408,184600,259179129,3560,3560,3560,3560,0
|
||||
20250408,184500,259179129,3560,3560,3560,3560,0
|
||||
20250408,184400,259179129,3560,3560,3560,3560,0
|
||||
20250408,184300,259179129,3560,3560,3560,3560,0
|
||||
20250408,184200,259179129,3560,3560,3560,3560,376
|
||||
20250408,184100,259179129,3560,3560,3560,3560,0
|
||||
20250408,184000,259179129,3560,3560,3560,3560,0
|
||||
20250408,183900,259179129,3560,3560,3560,3560,0
|
||||
20250408,183800,259179129,3560,3560,3560,3560,0
|
||||
20250408,183700,259179129,3560,3560,3560,3560,0
|
||||
20250408,183600,259179129,3560,3560,3560,3560,0
|
||||
20250408,183500,259179129,3560,3560,3560,3560,0
|
||||
20250408,183400,259179129,3560,3560,3560,3560,0
|
||||
20250408,183300,259179129,3560,3560,3560,3560,0
|
||||
20250408,183200,259179129,3560,3560,3560,3560,0
|
||||
20250408,183100,259179129,3560,3560,3560,3560,0
|
||||
20250408,183000,259179129,3560,3560,3560,3560,0
|
||||
20250408,182900,259179129,3560,3560,3560,3560,0
|
||||
20250408,182800,259179129,3560,3560,3560,3560,0
|
||||
20250408,182700,259179129,3560,3560,3560,3560,0
|
||||
20250408,182600,259179129,3560,3560,3560,3560,0
|
||||
20250408,182500,259179129,3560,3560,3560,3560,0
|
||||
20250408,182400,259179129,3560,3560,3560,3560,0
|
||||
20250408,182300,259179129,3560,3560,3560,3560,0
|
||||
20250408,182200,259179129,3560,3560,3560,3560,0
|
||||
20250408,182100,259179129,3560,3560,3560,3560,0
|
||||
20250408,182000,259179129,3560,3560,3560,3560,0
|
||||
20250408,181900,259179129,3560,3560,3560,3560,0
|
||||
20250408,181800,259179129,3560,3560,3560,3560,0
|
||||
20250408,181700,259179129,3560,3560,3560,3560,0
|
||||
20250408,181600,259179129,3560,3560,3560,3560,0
|
||||
20250408,181500,259179129,3560,3560,3560,3560,0
|
||||
20250408,181400,259179129,3560,3560,3560,3560,0
|
||||
20250408,181300,259179129,3560,3560,3560,3560,0
|
||||
20250408,181200,259179129,3560,3560,3560,3560,376
|
||||
20250408,181100,259179129,3560,3560,3560,3560,0
|
||||
20250408,181000,259179129,3560,3560,3560,3560,0
|
||||
20250408,180900,259179129,3560,3560,3560,3560,0
|
||||
20250408,180800,259179129,3560,3560,3560,3560,0
|
||||
20250408,180700,259179129,3560,3560,3560,3560,0
|
||||
20250408,180600,259179129,3560,3560,3560,3560,0
|
||||
20250408,180500,259179129,3560,3560,3560,3560,0
|
||||
20250408,180400,259179129,3560,3560,3560,3560,0
|
||||
20250408,180300,259179129,3560,3560,3560,3560,0
|
||||
20250408,180200,259179129,3560,3560,3560,3560,0
|
||||
20250408,180100,259179129,3560,3560,3560,3560,0
|
||||
20250408,180000,259179129,3560,3560,3560,3560,0
|
||||
20250408,175900,259179129,3560,3560,3560,3560,0
|
||||
20250408,175800,259179129,3560,3560,3560,3560,0
|
||||
20250408,175700,259179129,3560,3560,3560,3560,0
|
||||
20250408,175600,259179129,3560,3560,3560,3560,0
|
||||
20250408,175500,259179129,3560,3560,3560,3560,0
|
||||
20250408,175400,259179129,3560,3560,3560,3560,0
|
||||
20250408,175300,259179129,3560,3560,3560,3560,0
|
||||
20250408,175200,259179129,3560,3560,3560,3560,0
|
||||
20250408,175100,259179129,3560,3560,3560,3560,0
|
||||
20250408,175000,259179129,3560,3560,3560,3560,0
|
||||
20250408,174900,259179129,3560,3560,3560,3560,0
|
||||
20250408,174800,259179129,3560,3560,3560,3560,0
|
||||
20250408,174700,259179129,3560,3560,3560,3560,0
|
||||
20250408,174600,259179129,3560,3560,3560,3560,0
|
||||
20250408,174500,259179129,3560,3560,3560,3560,0
|
||||
20250408,174400,259179129,3560,3560,3560,3560,0
|
||||
20250408,174300,259179129,3560,3560,3560,3560,0
|
||||
20250408,174200,259179129,3560,3560,3560,3560,376
|
||||
20250408,174100,259179129,3560,3560,3560,3560,0
|
||||
20250408,174000,259179129,3560,3560,3560,3560,0
|
||||
20250408,173900,259179129,3560,3560,3560,3560,0
|
||||
20250408,173800,259179129,3560,3560,3560,3560,0
|
||||
20250408,173700,259179129,3560,3560,3560,3560,0
|
||||
20250408,173600,259179129,3560,3560,3560,3560,0
|
||||
20250408,173500,259179129,3560,3560,3560,3560,0
|
||||
20250408,173400,259179129,3560,3560,3560,3560,0
|
||||
20250408,173300,259179129,3560,3560,3560,3560,0
|
||||
20250408,173200,259179129,3560,3560,3560,3560,0
|
||||
20250408,173100,259179129,3560,3560,3560,3560,0
|
||||
20250408,173000,259179129,3560,3560,3560,3560,0
|
||||
20250408,172900,259179129,3560,3560,3560,3560,0
|
||||
20250408,172800,259179129,3560,3560,3560,3560,0
|
||||
20250408,172700,259179129,3560,3560,3560,3560,0
|
||||
20250408,172600,259179129,3560,3560,3560,3560,0
|
||||
20250408,172500,259179129,3560,3560,3560,3560,0
|
||||
20250408,172400,259179129,3560,3560,3560,3560,0
|
||||
20250408,172300,259179129,3560,3560,3560,3560,0
|
||||
20250408,172200,259179129,3560,3560,3560,3560,0
|
||||
20250408,172100,259179129,3560,3560,3560,3560,0
|
||||
20250408,172000,259179129,3560,3560,3560,3560,0
|
||||
20250408,171900,259179129,3560,3560,3560,3560,0
|
||||
20250408,171800,259179129,3560,3560,3560,3560,0
|
||||
20250408,171700,259179129,3560,3560,3560,3560,0
|
||||
20250408,171600,259179129,3560,3560,3560,3560,0
|
||||
20250408,171500,259179129,3560,3560,3560,3560,0
|
||||
20250408,171400,259179129,3560,3560,3560,3560,0
|
||||
20250408,171300,259179129,3560,3560,3560,3560,0
|
||||
20250408,171200,259179129,3560,3560,3560,3560,376
|
||||
20250408,171100,259179129,3560,3560,3560,3560,0
|
||||
20250408,171000,259179129,3560,3560,3560,3560,0
|
||||
20250408,170900,259179129,3560,3560,3560,3560,0
|
||||
20250408,170800,259179129,3560,3560,3560,3560,0
|
||||
20250408,170700,259179129,3560,3560,3560,3560,0
|
||||
20250408,170600,259179129,3560,3560,3560,3560,0
|
||||
20250408,170500,259179129,3560,3560,3560,3560,0
|
||||
20250408,170400,259179129,3560,3560,3560,3560,0
|
||||
20250408,170300,259179129,3560,3560,3560,3560,0
|
||||
20250408,170200,259179129,3560,3560,3560,3560,0
|
||||
20250408,170100,259179129,3560,3560,3560,3560,0
|
||||
20250408,170000,259179129,3560,3560,3560,3560,0
|
||||
20250408,165900,259179129,3560,3560,3560,3560,0
|
||||
20250408,165800,259179129,3560,3560,3560,3560,0
|
||||
20250408,165700,259179129,3560,3560,3560,3560,0
|
||||
20250408,165600,259179129,3560,3560,3560,3560,0
|
||||
20250408,165500,259179129,3560,3560,3560,3560,0
|
||||
20250408,165400,259179129,3560,3560,3560,3560,0
|
||||
20250408,165300,259179129,3560,3560,3560,3560,0
|
||||
20250408,165200,259179129,3560,3560,3560,3560,0
|
||||
20250408,165100,259179129,3560,3560,3560,3560,0
|
||||
20250408,165000,259179129,3560,3560,3560,3560,0
|
||||
20250408,164900,259179129,3560,3560,3560,3560,0
|
||||
20250408,164800,259179129,3560,3560,3560,3560,0
|
||||
20250408,164700,259179129,3560,3560,3560,3560,0
|
||||
20250408,164600,259179129,3560,3560,3560,3560,0
|
||||
20250408,164500,259179129,3560,3560,3560,3560,0
|
||||
20250408,164400,259179129,3560,3560,3560,3560,0
|
||||
20250408,164300,259179129,3560,3560,3560,3560,0
|
||||
20250408,164200,259179129,3560,3560,3560,3560,376
|
||||
20250408,164100,259179129,3560,3560,3560,3560,0
|
||||
20250408,164000,259179129,3560,3560,3560,3560,0
|
||||
20250408,163900,259179129,3560,3560,3560,3560,0
|
||||
20250408,163800,259179129,3560,3560,3560,3560,0
|
||||
20250408,163700,259179129,3560,3560,3560,3560,0
|
||||
20250408,163600,259179129,3560,3560,3560,3560,0
|
||||
20250408,163500,259179129,3560,3560,3560,3560,0
|
||||
20250408,163400,259179129,3560,3560,3560,3560,0
|
||||
20250408,163300,259179129,3560,3560,3560,3560,0
|
||||
20250408,163200,259179129,3560,3560,3560,3560,0
|
||||
20250408,163100,259179129,3560,3560,3560,3560,0
|
||||
20250408,163000,259179129,3560,3560,3560,3560,0
|
||||
20250408,162900,259179129,3560,3560,3560,3560,0
|
||||
20250408,162800,259179129,3560,3560,3560,3560,0
|
||||
20250408,162700,259179129,3560,3560,3560,3560,0
|
||||
20250408,162600,259179129,3560,3560,3560,3560,0
|
||||
20250408,162500,259179129,3560,3560,3560,3560,0
|
||||
20250408,162400,259179129,3560,3560,3560,3560,0
|
||||
20250408,162300,259179129,3560,3560,3560,3560,0
|
||||
20250408,162200,259179129,3560,3560,3560,3560,0
|
||||
20250408,162100,259179129,3560,3560,3560,3560,0
|
||||
20250408,162000,259179129,3560,3560,3560,3560,0
|
||||
20250408,161900,259179129,3560,3560,3560,3560,0
|
||||
20250408,161800,259179129,3560,3560,3560,3560,0
|
||||
20250408,161700,259179129,3560,3560,3560,3560,0
|
||||
20250408,161600,259179129,3560,3560,3560,3560,0
|
||||
20250408,161500,259179129,3560,3560,3560,3560,0
|
||||
20250408,161400,259179129,3560,3560,3560,3560,0
|
||||
20250408,161300,259179129,3560,3560,3560,3560,0
|
||||
20250408,161200,259179129,3560,3560,3560,3560,376
|
||||
20250408,161100,259179129,3560,3560,3560,3560,0
|
||||
20250408,161000,259179129,3560,3560,3560,3560,0
|
||||
20250408,160900,259179129,3560,3560,3560,3560,0
|
||||
20250408,160800,259179129,3560,3560,3560,3560,0
|
||||
20250408,160700,259179129,3560,3560,3560,3560,0
|
||||
20250408,160600,259179129,3560,3560,3560,3560,0
|
||||
20250408,160500,259179129,3560,3560,3560,3560,0
|
||||
20250408,160400,259179129,3560,3560,3560,3560,0
|
||||
20250408,160300,259179129,3560,3560,3560,3560,0
|
||||
20250408,160200,259179129,3560,3560,3560,3560,0
|
||||
20250408,160100,259179129,3560,3560,3560,3560,0
|
||||
20250408,160000,259179129,3560,3560,3560,3560,0
|
||||
20250408,155900,259179129,3560,3560,3560,3560,0
|
||||
20250408,155800,259179129,3560,3560,3560,3560,0
|
||||
20250408,155700,259179129,3560,3560,3560,3560,0
|
||||
20250408,155600,259179129,3560,3560,3560,3560,0
|
||||
20250408,155500,259179129,3560,3560,3560,3560,0
|
||||
20250408,155400,259179129,3560,3560,3560,3560,0
|
||||
20250408,155300,259179129,3560,3560,3560,3560,0
|
||||
20250408,155200,259179129,3560,3560,3560,3560,0
|
||||
20250408,155100,259179129,3560,3560,3560,3560,0
|
||||
20250408,155000,259179129,3560,3560,3560,3560,0
|
||||
20250408,154900,259179129,3560,3560,3560,3560,0
|
||||
20250408,154800,259179129,3560,3560,3560,3560,0
|
||||
20250408,154700,259179129,3560,3560,3560,3560,0
|
||||
20250408,154600,259179129,3560,3560,3560,3560,0
|
||||
20250408,154500,259179129,3560,3560,3560,3560,0
|
||||
20250408,154400,259179129,3560,3560,3560,3560,0
|
||||
20250408,154300,259179129,3560,3560,3560,3560,0
|
||||
20250408,154200,259179129,3560,3560,3560,3560,376
|
||||
20250408,154100,259179129,3560,3560,3560,3560,0
|
||||
20250408,154000,259179129,3560,3560,3560,3560,0
|
||||
20250408,153900,259179129,3560,3560,3560,3560,0
|
||||
20250408,153800,259179129,3560,3560,3560,3560,0
|
||||
20250408,153700,259179129,3560,3560,3560,3560,0
|
||||
20250408,153600,259179129,3560,3560,3560,3560,0
|
||||
20250408,153500,259179129,3560,3560,3560,3560,0
|
||||
20250408,153400,259179129,3560,3560,3560,3560,0
|
||||
20250408,153300,259179129,3560,3560,3560,3560,0
|
||||
20250408,153200,259179129,3560,3560,3560,3560,0
|
||||
20250408,153100,259179129,3560,3560,3560,3560,0
|
||||
20250408,153000,259179129,3560,3560,3560,3560,376
|
||||
20250408,152900,257840569,3550,3550,3550,3550,0
|
||||
20250408,152800,257840569,3550,3550,3550,3550,0
|
||||
20250408,152700,257840569,3550,3550,3550,3550,0
|
||||
20250408,152600,257840569,3550,3550,3550,3550,0
|
||||
20250408,152500,257840569,3550,3550,3550,3550,0
|
||||
20250408,152400,257840569,3550,3550,3550,3550,0
|
||||
20250408,152300,257840569,3550,3550,3550,3550,0
|
||||
20250408,152200,257840569,3550,3550,3550,3550,0
|
||||
20250408,152100,257840569,3550,3550,3550,3550,0
|
||||
20250408,152000,257840569,3550,3550,3550,3550,0
|
||||
20250408,151900,257840569,3550,3555,3555,3540,374
|
||||
20250408,151800,256513364,3555,3555,3555,3555,3
|
||||
20250408,151700,256502699,3555,3560,3560,3555,404
|
||||
20250408,151600,255066144,3560,3560,3560,3560,0
|
||||
20250408,151500,255066144,3560,3560,3560,3560,19
|
||||
20250408,151400,254998504,3560,3560,3560,3560,3
|
||||
20250408,151300,254987824,3555,3555,3555,3550,348
|
||||
20250408,151200,253750734,3555,3555,3555,3555,163
|
||||
20250408,151100,253171269,3555,3555,3555,3555,38
|
||||
20250408,151000,253036179,3555,3560,3560,3555,204
|
||||
20250408,150900,252310134,3565,3560,3565,3560,139
|
||||
20250408,150800,251815099,3565,3565,3565,3565,0
|
||||
20250408,150700,251815099,3565,3565,3565,3565,102
|
||||
20250408,150600,251451469,3565,3565,3565,3565,0
|
||||
20250408,150500,251451469,3565,3565,3565,3560,177
|
||||
20250408,150400,250820864,3570,3570,3570,3570,0
|
||||
20250408,150300,250820864,3570,3560,3570,3560,198
|
||||
20250408,150200,250115254,3575,3575,3575,3575,0
|
||||
20250408,150100,250115254,3575,3575,3575,3575,148
|
||||
20250408,150000,249586154,3575,3565,3575,3565,171
|
||||
20250408,145900,248976094,3565,3565,3565,3565,1
|
||||
20250408,145800,248972529,3560,3560,3560,3560,801
|
||||
20250408,145700,246120969,3550,3550,3550,3550,0
|
||||
20250408,145600,246120969,3550,3555,3555,3550,532
|
||||
20250408,145500,244231104,3555,3555,3555,3555,103
|
||||
20250408,145400,243864939,3555,3557,3557,3555,253
|
||||
20250408,145300,242965028,3555,3555,3555,3555,5
|
||||
20250408,145200,242947253,3555,3555,3555,3555,0
|
||||
20250408,145100,242947253,3555,3557,3557,3555,421
|
||||
20250408,145000,241450352,3557,3557,3557,3557,0
|
||||
20250408,144900,241450352,3557,3560,3560,3557,69
|
||||
20250408,144800,241204721,3557,3557,3557,3557,14
|
||||
20250408,144700,241154923,3557,3557,3557,3557,100
|
||||
20250408,144600,240799223,3557,3557,3557,3557,2
|
||||
20250408,144500,240792109,3557,3557,3557,3557,7
|
||||
20250408,144400,240767210,3557,3557,3557,3557,4
|
||||
20250408,144300,240752982,3560,3560,3560,3560,42
|
||||
20250408,144200,240603462,3555,3545,3555,3545,263
|
||||
20250408,144100,239668597,3560,3560,3560,3560,0
|
||||
20250408,144000,239668597,3560,3550,3560,3550,45
|
||||
20250408,143900,239508497,3575,3575,3575,3575,0
|
||||
20250408,143800,239508497,3575,3575,3575,3575,0
|
||||
20250408,143700,239508497,3575,3575,3575,3575,5
|
||||
20250408,143600,239490622,3575,3575,3575,3575,0
|
||||
20250408,143500,239490622,3575,3575,3575,3575,0
|
||||
20250408,143400,239490622,3575,3575,3575,3575,0
|
||||
20250408,143300,239490622,3575,3575,3575,3575,0
|
||||
20250408,143200,239490622,3575,3575,3575,3575,0
|
||||
20250408,143100,239490622,3575,3555,3575,3550,448
|
||||
20250408,143000,237897977,3575,3575,3575,3575,1
|
||||
20250408,142900,237894402,3570,3570,3570,3530,577
|
||||
20250408,142800,235848267,3555,3565,3565,3555,50
|
||||
20250408,142700,235670277,3565,3565,3565,3565,17
|
||||
20250408,142600,235609672,3565,3565,3565,3565,0
|
||||
20250408,142500,235609672,3565,3565,3565,3565,0
|
||||
20250408,142400,235609672,3565,3565,3565,3565,28
|
||||
20250408,142300,235509852,3565,3565,3565,3565,0
|
||||
20250408,142200,235509852,3565,3565,3565,3565,0
|
||||
20250408,142100,235509852,3565,3565,3565,3565,0
|
||||
20250408,142000,235509852,3565,3565,3565,3565,21
|
||||
20250408,141900,235434987,3565,3555,3565,3555,33
|
||||
20250408,141800,235317592,3565,3560,3565,3555,6
|
||||
20250408,141700,235296232,3570,3570,3570,3570,0
|
||||
20250408,141600,235296232,3570,3565,3570,3565,33
|
||||
20250408,141500,235178572,3570,3570,3570,3570,0
|
||||
20250408,141400,235178572,3570,3570,3570,3570,0
|
||||
20250408,141300,235178572,3570,3565,3570,3565,36
|
||||
20250408,141200,235050207,3565,3565,3565,3565,7
|
||||
20250408,141100,235025252,3570,3570,3570,3570,34
|
||||
20250408,141000,234903872,3575,3575,3575,3575,0
|
||||
20250408,140900,234903872,3575,3575,3575,3575,0
|
||||
20250408,140800,234903872,3575,3570,3575,3565,72
|
||||
20250408,140700,234646657,3575,3575,3575,3575,0
|
||||
20250408,140600,234646657,3575,3575,3575,3575,9
|
||||
20250408,140500,234614482,3570,3570,3570,3570,25
|
||||
20250408,140400,234525232,3575,3575,3575,3575,0
|
||||
20250408,140300,234525232,3575,3575,3575,3575,2
|
||||
20250408,140200,234518082,3570,3575,3575,3570,49
|
||||
20250408,140100,234343092,3575,3565,3575,3565,296
|
||||
20250408,140000,233287342,3565,3565,3565,3565,35
|
||||
20250408,135900,233162567,3570,3570,3570,3570,0
|
||||
20250408,135800,233162567,3570,3570,3570,3570,0
|
||||
20250408,135700,233162567,3570,3565,3570,3560,35
|
||||
20250408,135600,233037842,3570,3570,3570,3570,0
|
||||
20250408,135500,233037842,3570,3570,3570,3570,0
|
||||
20250408,135400,233037842,3570,3570,3570,3570,33
|
||||
20250408,135300,232920032,3570,3570,3570,3570,10
|
||||
20250408,135200,232884332,3565,3565,3565,3565,25
|
||||
20250408,135100,232795207,3565,3565,3565,3565,29
|
||||
20250408,135000,232691822,3575,3575,3575,3575,1
|
||||
20250408,134900,232688247,3570,3570,3570,3570,34
|
||||
20250408,134800,232566867,3565,3550,3565,3550,1351
|
||||
20250408,134700,227768042,3550,3545,3550,3545,284
|
||||
20250408,134600,226760977,3550,3550,3550,3550,33
|
||||
20250408,134500,226643827,3550,3550,3550,3550,0
|
||||
20250408,134400,226643827,3550,3550,3550,3550,0
|
||||
20250408,134300,226643827,3550,3550,3550,3550,56
|
||||
20250408,134200,226445027,3550,3550,3550,3550,0
|
||||
20250408,134100,226445027,3550,3545,3550,3545,48
|
||||
20250408,134000,226274632,3545,3545,3545,3545,6
|
||||
20250408,133900,226253362,3550,3550,3550,3550,0
|
||||
20250408,133800,226253362,3550,3550,3550,3550,76
|
||||
20250408,133700,225983562,3550,3550,3550,3550,0
|
||||
20250408,133600,225983562,3550,3550,3550,3550,0
|
||||
20250408,133500,225983562,3550,3550,3550,3540,187
|
||||
20250408,133400,225320932,3555,3555,3555,3555,0
|
||||
20250408,133300,225320932,3555,3555,3555,3555,34
|
||||
20250408,133200,225200062,3555,3550,3555,3550,400
|
||||
20250408,133100,223779722,3550,3550,3550,3550,0
|
||||
20250408,133000,223779722,3550,3550,3550,3550,25
|
||||
20250408,132900,223690972,3550,3550,3550,3550,0
|
||||
20250408,132800,223690972,3550,3550,3550,3550,26
|
||||
20250408,132700,223598672,3555,3555,3555,3555,1
|
||||
20250408,132600,223595117,3550,3550,3550,3550,125
|
||||
20250408,132500,223151367,3555,3555,3555,3555,0
|
||||
20250408,132400,223151367,3555,3550,3555,3550,541
|
||||
20250408,132300,221230147,3550,3550,3550,3550,36
|
||||
20250408,132200,221102347,3555,3555,3555,3555,33
|
||||
20250408,132100,220985032,3555,3555,3555,3555,0
|
||||
20250408,132000,220985032,3555,3555,3555,3555,1
|
||||
20250408,131900,220981477,3555,3555,3555,3555,41
|
||||
20250408,131800,220835722,3555,3555,3555,3555,0
|
||||
20250408,131700,220835722,3555,3555,3555,3555,16
|
||||
20250408,131600,220778842,3555,3555,3555,3555,25
|
||||
20250408,131500,220689967,3555,3555,3555,3555,0
|
||||
20250408,131400,220689967,3555,3555,3555,3555,71
|
||||
20250408,131300,220437562,3555,3555,3555,3555,3
|
||||
20250408,131200,220426897,3560,3550,3560,3550,618
|
||||
20250408,131100,218232042,3555,3555,3555,3555,25
|
||||
20250408,131000,218143167,3555,3555,3555,3555,25
|
||||
20250408,130900,218054292,3560,3560,3560,3560,140
|
||||
20250408,130800,217555892,3560,3560,3560,3560,0
|
||||
20250408,130700,217555892,3560,3560,3560,3560,0
|
||||
20250408,130600,217555892,3560,3555,3560,3555,98
|
||||
20250408,130500,217207487,3540,3540,3540,3540,186
|
||||
20250408,130400,216549047,3540,3540,3540,3540,8
|
||||
20250408,130300,216520727,3560,3560,3560,3530,435
|
||||
20250408,130200,214981112,3560,3560,3560,3560,20
|
||||
20250408,130100,214909912,3560,3560,3560,3560,0
|
||||
20250408,130000,214909912,3560,3550,3560,3550,705
|
||||
20250408,125900,212406597,3550,3550,3550,3550,4
|
||||
20250408,125800,212392397,3550,3550,3550,3550,0
|
||||
20250408,125700,212392397,3550,3550,3550,3550,0
|
||||
20250408,125600,212392397,3550,3535,3550,3535,707
|
||||
20250408,125500,209886962,3540,3545,3550,3515,1869
|
||||
20250408,125400,203304102,3545,3555,3555,3540,256
|
||||
20250408,125300,202394447,3560,3560,3560,3560,0
|
||||
20250408,125200,202394447,3560,3560,3560,3560,1
|
||||
20250408,125100,202390887,3560,3560,3560,3560,0
|
||||
20250408,125000,202390887,3560,3560,3560,3560,0
|
||||
20250408,124900,202390887,3560,3555,3560,3550,483
|
||||
20250408,124800,200674867,3560,3560,3560,3560,24
|
||||
20250408,124700,200589427,3560,3580,3580,3560,440
|
||||
20250408,124600,199020022,3585,3580,3585,3580,50
|
||||
20250408,124500,198840897,3585,3585,3585,3585,0
|
||||
20250408,124400,198840897,3585,3585,3585,3585,25
|
||||
20250408,124300,198751272,3580,3580,3580,3580,0
|
||||
20250408,124200,198751272,3580,3580,3580,3580,0
|
||||
20250408,124100,198751272,3580,3580,3580,3580,25
|
||||
20250408,124000,198661772,3590,3590,3590,3590,0
|
||||
20250408,123900,198661772,3590,3590,3590,3590,0
|
||||
20250408,123800,198661772,3590,3590,3590,3590,0
|
||||
20250408,123700,198661772,3590,3590,3590,3590,0
|
||||
20250408,123600,198661772,3590,3590,3590,3590,0
|
||||
20250408,123500,198661772,3590,3590,3590,3590,0
|
||||
20250408,123400,198661772,3590,3590,3590,3590,0
|
||||
20250408,123300,198661772,3590,3555,3590,3555,3078
|
||||
20250408,123200,187703517,3550,3560,3560,3550,1468
|
||||
20250408,123100,182487647,3565,3565,3565,3565,504
|
||||
20250408,123000,180690887,3565,3565,3565,3565,68
|
||||
20250408,122900,180448467,3570,3570,3570,3570,40
|
||||
20250408,122800,180305667,3565,3575,3575,3565,268
|
||||
20250408,122700,179348787,3575,3580,3580,3575,27
|
||||
20250408,122600,179252217,3585,3585,3585,3585,0
|
||||
20250408,122500,179252217,3585,3585,3585,3585,25
|
||||
20250408,122400,179162592,3585,3585,3585,3585,0
|
||||
20250408,122300,179162592,3585,3585,3585,3585,0
|
||||
20250408,122200,179162592,3585,3585,3585,3585,25
|
||||
20250408,122100,179072967,3585,3585,3585,3585,0
|
||||
20250408,122000,179072967,3585,3585,3585,3585,0
|
||||
20250408,121900,179072967,3585,3585,3585,3585,239
|
||||
20250408,121800,178216152,3585,3585,3585,3585,0
|
||||
20250408,121700,178216152,3585,3585,3585,3585,0
|
||||
20250408,121600,178216152,3585,3590,3590,3585,26
|
||||
20250408,121500,178122937,3590,3590,3590,3590,0
|
||||
20250408,121400,178122937,3590,3590,3590,3590,52
|
||||
20250408,121300,177936257,3590,3590,3590,3590,0
|
||||
20250408,121200,177936257,3590,3590,3590,3590,0
|
||||
20250408,121100,177936257,3590,3590,3590,3590,0
|
||||
20250408,121000,177936257,3590,3590,3590,3590,324
|
||||
20250408,120900,176773097,3595,3595,3595,3595,25
|
||||
20250408,120800,176683222,3600,3590,3600,3590,1012
|
||||
20250408,120700,173050132,3585,3595,3595,3585,402
|
||||
20250408,120600,171605797,3600,3600,3600,3600,25
|
||||
20250408,120500,171515797,3600,3600,3600,3600,0
|
||||
20250408,120400,171515797,3600,3600,3600,3600,1
|
||||
20250408,120300,171512197,3595,3595,3595,3595,1
|
||||
20250408,120200,171508602,3600,3600,3600,3600,0
|
||||
20250408,120100,171508602,3600,3600,3600,3600,1
|
||||
20250408,120000,171505002,3595,3595,3600,3595,34
|
||||
20250408,115900,171382767,3595,3595,3595,3595,1
|
||||
20250408,115800,171379172,3590,3590,3590,3590,30
|
||||
20250408,115700,171271472,3585,3600,3605,3585,1009
|
||||
20250408,115600,167652702,3605,3605,3605,3605,20
|
||||
20250408,115500,167580602,3600,3600,3600,3595,680
|
||||
20250408,115400,165134447,3610,3605,3610,3605,30
|
||||
20250408,115300,165026227,3605,3605,3605,3605,0
|
||||
20250408,115200,165026227,3605,3605,3605,3605,80
|
||||
20250408,115100,164737827,3605,3610,3610,3605,190
|
||||
20250408,115000,164052752,3615,3615,3615,3615,0
|
||||
20250408,114900,164052752,3615,3615,3615,3615,18
|
||||
20250408,114800,163987682,3610,3610,3610,3610,224
|
||||
20250408,114700,163179042,3615,3615,3615,3615,25
|
||||
20250408,114600,163088667,3615,3615,3615,3615,0
|
||||
20250408,114500,163088667,3615,3615,3615,3615,0
|
||||
20250408,114400,163088667,3615,3610,3615,3610,232
|
||||
20250408,114300,162250067,3610,3615,3615,3610,282
|
||||
20250408,114200,161231647,3625,3625,3625,3625,1
|
||||
20250408,114100,161228022,3620,3620,3620,3620,25
|
||||
20250408,114000,161137522,3625,3625,3625,3625,0
|
||||
20250408,113900,161137522,3625,3625,3625,3625,0
|
||||
20250408,113800,161137522,3625,3625,3625,3625,1
|
||||
20250408,113700,161133897,3615,3615,3615,3615,178
|
||||
20250408,113600,160490427,3615,3615,3615,3615,24
|
||||
20250408,113500,160403667,3625,3625,3625,3625,1
|
||||
20250408,113400,160400042,3610,3620,3625,3610,434
|
||||
20250408,113300,158832072,3620,3620,3620,3620,132
|
||||
20250408,113200,158354232,3625,3625,3625,3625,0
|
||||
20250408,113100,158354232,3625,3625,3625,3625,25
|
||||
20250408,113000,158263607,3630,3625,3630,3625,88
|
||||
20250408,112900,157944497,3620,3620,3620,3620,20
|
||||
20250408,112800,157872097,3630,3630,3630,3630,21
|
||||
20250408,112700,157795867,3620,3620,3620,3620,0
|
||||
20250408,112600,157795867,3620,3615,3620,3615,60
|
||||
20250408,112500,157578717,3620,3620,3620,3620,48
|
||||
20250408,112400,157404957,3620,3620,3620,3620,0
|
||||
20250408,112300,157404957,3620,3625,3625,3620,153
|
||||
20250408,112200,156851072,3625,3625,3625,3625,343
|
||||
20250408,112100,155607697,3627,3627,3627,3627,5
|
||||
20250408,112000,155589562,3630,3632,3632,3630,195
|
||||
20250408,111900,154881692,3635,3630,3635,3630,103
|
||||
20250408,111800,154507337,3635,3635,3635,3635,0
|
||||
20250408,111700,154507337,3635,3630,3635,3625,30
|
||||
20250408,111600,154398552,3625,3635,3635,3625,135
|
||||
20250408,111500,153909077,3635,3630,3635,3630,65
|
||||
20250408,111400,153673027,3625,3625,3625,3625,0
|
||||
20250408,111300,153673027,3625,3630,3630,3625,5
|
||||
20250408,111200,153654892,3635,3640,3645,3635,240
|
||||
20250408,111100,152782207,3645,3645,3645,3645,0
|
||||
20250408,111000,152782207,3645,3645,3645,3645,0
|
||||
20250408,110900,152782207,3645,3635,3645,3635,28
|
||||
20250408,110800,152680417,3645,3630,3645,3630,140
|
||||
20250408,110700,152171427,3630,3630,3630,3630,56
|
||||
20250408,110600,151968147,3625,3625,3625,3625,24
|
||||
20250408,110500,151881147,3630,3630,3630,3630,1
|
||||
20250408,110400,151877517,3625,3640,3640,3625,287
|
||||
20250408,110300,150836207,3635,3635,3635,3630,53
|
||||
20250408,110200,150643557,3640,3640,3640,3640,0
|
||||
20250408,110100,150643557,3640,3635,3640,3630,78
|
||||
20250408,110000,150360272,3640,3630,3640,3630,3
|
||||
20250408,105900,150349362,3630,3630,3630,3630,239
|
||||
20250408,105800,149481792,3640,3640,3640,3635,47
|
||||
20250408,105700,149310847,3640,3640,3640,3640,0
|
||||
20250408,105600,149310847,3640,3630,3640,3630,65
|
||||
20250408,105500,149074877,3625,3625,3625,3625,84
|
||||
20250408,105400,148770377,3620,3620,3620,3620,59
|
||||
20250408,105300,148556797,3620,3620,3620,3620,25
|
||||
20250408,105200,148466297,3620,3620,3620,3620,33
|
||||
20250408,105100,148346837,3615,3615,3615,3615,0
|
||||
20250408,105000,148346837,3615,3615,3615,3615,7
|
||||
20250408,104900,148321532,3615,3615,3615,3615,8
|
||||
20250408,104800,148292612,3620,3615,3620,3615,4
|
||||
20250408,104700,148278142,3615,3610,3615,3610,227
|
||||
20250408,104600,147457722,3605,3615,3615,3605,402
|
||||
20250408,104500,146008492,3610,3610,3610,3610,6
|
||||
20250408,104400,145986832,3610,3610,3610,3610,25
|
||||
20250408,104300,145896582,3610,3610,3610,3610,0
|
||||
20250408,104200,145896582,3610,3615,3615,3610,26
|
||||
20250408,104100,145802717,3610,3620,3620,3610,368
|
||||
20250408,104000,144473402,3625,3625,3625,3625,0
|
||||
20250408,103900,144473402,3625,3625,3625,3625,25
|
||||
20250408,103800,144382777,3625,3625,3625,3625,0
|
||||
20250408,103700,144382777,3625,3625,3625,3625,157
|
||||
20250408,103600,143813652,3625,3630,3630,3625,198
|
||||
20250408,103500,143095867,3640,3640,3640,3640,0
|
||||
20250408,103400,143095867,3640,3630,3640,3630,50
|
||||
20250408,103300,142914117,3640,3620,3640,3615,1462
|
||||
20250408,103200,137598727,3625,3640,3640,3625,187
|
||||
20250408,103100,136918902,3635,3635,3635,3635,54
|
||||
20250408,103000,136722612,3610,3630,3635,3610,288
|
||||
20250408,102900,135680212,3630,3630,3630,3630,4
|
||||
20250408,102800,135665692,3645,3625,3650,3625,81
|
||||
20250408,102700,135371017,3625,3615,3625,3615,262
|
||||
20250408,102600,134423027,3610,3610,3610,3610,284
|
||||
20250408,102500,133397787,3610,3610,3610,3610,0
|
||||
20250408,102400,133397787,3610,3605,3610,3605,231
|
||||
20250408,102300,132563892,3590,3590,3590,3590,0
|
||||
20250408,102200,132563892,3590,3585,3590,3585,49
|
||||
20250408,102100,132387992,3585,3585,3585,3585,7
|
||||
20250408,102000,132362897,3585,3585,3585,3585,0
|
||||
20250408,101900,132362897,3585,3575,3585,3575,22
|
||||
20250408,101800,132284227,3580,3580,3580,3580,25
|
||||
20250408,101700,132194727,3590,3590,3590,3590,43
|
||||
20250408,101600,132040357,3565,3585,3590,3565,244
|
||||
20250408,101500,131168917,3585,3570,3590,3570,770
|
||||
20250408,101400,128411102,3570,3570,3570,3570,134
|
||||
20250408,101300,127932722,3580,3580,3580,3580,2
|
||||
20250408,101200,127925562,3570,3570,3570,3570,25
|
||||
20250408,101100,127836312,3585,3585,3585,3585,0
|
||||
20250408,101000,127836312,3585,3585,3585,3585,0
|
||||
20250408,100900,127836312,3585,3585,3585,3585,0
|
||||
20250408,100800,127836312,3585,3555,3585,3555,176
|
||||
20250408,100700,127207472,3550,3550,3550,3550,140
|
||||
20250408,100600,126710472,3555,3565,3565,3550,3083
|
||||
20250408,100500,115760117,3560,3560,3560,3560,651
|
||||
20250408,100400,113442557,3575,3590,3590,3550,11367
|
||||
20250408,100300,72984842,3610,3610,3610,3610,0
|
||||
20250408,100200,72984842,3610,3610,3610,3610,8
|
||||
20250408,100100,72955962,3610,3610,3610,3610,25
|
||||
20250408,100000,72865712,3610,3610,3610,3610,75
|
||||
20250408,095900,72594962,3610,3610,3610,3610,84
|
||||
20250408,095800,72291722,3610,3610,3615,3590,399
|
||||
20250408,095700,70855912,3615,3615,3615,3605,21
|
||||
20250408,095600,70780027,3615,3615,3615,3615,13
|
||||
20250408,095500,70733032,3615,3615,3615,3615,21
|
||||
20250408,095400,70657117,3615,3615,3615,3615,12
|
||||
20250408,095300,70613737,3615,3605,3615,3605,48
|
||||
20250408,095200,70440667,3600,3615,3615,3600,93
|
||||
20250408,095100,70105687,3615,3615,3615,3615,3
|
||||
20250408,095000,70094842,3615,3615,3615,3615,0
|
||||
20250408,094900,70094842,3615,3615,3615,3615,0
|
||||
20250408,094800,70094842,3615,3615,3615,3615,0
|
||||
20250408,094700,70094842,3615,3605,3615,3605,2
|
||||
20250408,094600,70087622,3605,3605,3605,3605,0
|
||||
20250408,094500,70087622,3605,3615,3615,3605,15
|
||||
20250408,094400,70033452,3605,3595,3605,3590,222
|
||||
20250408,094300,69234467,3605,3605,3605,3605,0
|
||||
20250408,094200,69234467,3605,3605,3605,3605,13
|
||||
20250408,094100,69187602,3605,3605,3605,3605,68
|
||||
20250408,094000,68942462,3600,3585,3615,3585,617
|
||||
20250408,093900,66721037,3585,3600,3600,3580,175
|
||||
20250408,093800,66093392,3620,3620,3620,3620,0
|
||||
20250408,093700,66093392,3620,3600,3620,3600,725
|
||||
20250408,093600,63482472,3605,3605,3605,3605,0
|
||||
20250408,093500,63482472,3605,3620,3620,3605,17
|
||||
20250408,093400,63421172,3620,3605,3620,3605,497
|
||||
20250408,093300,61628812,3605,3620,3620,3605,76
|
||||
20250408,093200,61354112,3625,3625,3625,3625,0
|
||||
20250408,093100,61354112,3625,3625,3625,3625,66
|
||||
20250408,093000,61114862,3640,3635,3640,3635,2
|
||||
20250408,092900,61107587,3640,3630,3640,3630,270
|
||||
20250408,092800,60126547,3630,3630,3630,3615,132
|
||||
20250408,092700,59648242,3635,3635,3635,3635,0
|
||||
20250408,092600,59648242,3635,3635,3635,3635,0
|
||||
20250408,092500,59648242,3635,3625,3635,3605,135
|
||||
20250408,092400,59158297,3625,3610,3625,3610,223
|
||||
20250408,092300,58352922,3625,3620,3625,3620,193
|
||||
20250408,092200,57654157,3615,3625,3625,3615,7
|
||||
20250408,092100,57628822,3650,3650,3650,3650,0
|
||||
20250408,092000,57628822,3650,3650,3650,3650,223
|
||||
20250408,091900,56814872,3650,3630,3650,3605,553
|
||||
20250408,091800,54817477,3660,3635,3665,3630,544
|
||||
20250408,091700,52840022,3670,3645,3670,3640,519
|
||||
20250408,091600,50948592,3670,3670,3670,3670,0
|
||||
20250408,091500,50948592,3670,3645,3670,3645,426
|
||||
20250408,091400,49395172,3670,3670,3670,3670,49
|
||||
20250408,091300,49215342,3665,3665,3665,3665,0
|
||||
20250408,091200,49215342,3665,3660,3665,3660,300
|
||||
20250408,091100,48115857,3660,3655,3660,3655,328
|
||||
20250408,091000,46916927,3655,3650,3655,3650,39
|
||||
20250408,090900,46774387,3645,3650,3650,3645,29
|
||||
20250408,090800,46668617,3650,3640,3650,3640,446
|
||||
20250408,090700,45045162,3640,3635,3660,3635,38
|
||||
20250408,090600,44906287,3660,3630,3660,3625,141
|
||||
20250408,090500,44394627,3665,3655,3665,3630,473
|
||||
20250408,090400,42664512,3630,3630,3630,3630,5
|
||||
20250408,090300,42646362,3655,3650,3660,3625,558
|
||||
20250408,090200,40609017,3637,3637,3637,3637,1
|
||||
20250408,090100,40605380,3605,3610,3610,3605,951
|
||||
20250408,090000,37176775,3630,3595,3645,3595,10341
|
||||
|
Reference in New Issue
Block a user