Update 2025-04-08 2740 candle_min
This commit is contained in:
646
091440/min/candle-20250408.csv
Normal file
646
091440/min/candle-20250408.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,194300,861453130,3495,3495,3495,3495,0
|
||||
20250408,194200,861453130,3495,3495,3495,3495,0
|
||||
20250408,194100,861453130,3495,3495,3495,3495,0
|
||||
20250408,194000,861453130,3495,3495,3495,3495,0
|
||||
20250408,193900,861453130,3495,3495,3495,3495,0
|
||||
20250408,193800,861453130,3495,3495,3495,3495,0
|
||||
20250408,193700,861453130,3495,3495,3495,3495,0
|
||||
20250408,193600,861453130,3495,3495,3495,3495,0
|
||||
20250408,193500,861453130,3495,3495,3495,3495,0
|
||||
20250408,193400,861453130,3495,3495,3495,3495,0
|
||||
20250408,193300,861453130,3495,3495,3495,3495,0
|
||||
20250408,193200,861453130,3495,3495,3495,3495,0
|
||||
20250408,193100,861453130,3495,3495,3495,3495,0
|
||||
20250408,193000,861453130,3495,3495,3495,3495,0
|
||||
20250408,192900,861453130,3495,3495,3495,3495,0
|
||||
20250408,192800,861453130,3495,3495,3495,3495,0
|
||||
20250408,192700,861453130,3495,3495,3495,3495,0
|
||||
20250408,192600,861453130,3495,3495,3495,3495,0
|
||||
20250408,192500,861453130,3495,3495,3495,3495,0
|
||||
20250408,192400,861453130,3495,3495,3495,3495,0
|
||||
20250408,192300,861453130,3495,3495,3495,3495,0
|
||||
20250408,192200,861453130,3495,3495,3495,3495,0
|
||||
20250408,192100,861453130,3495,3495,3495,3495,0
|
||||
20250408,192000,861453130,3495,3495,3495,3495,0
|
||||
20250408,191900,861453130,3495,3495,3495,3495,0
|
||||
20250408,191800,861453130,3495,3495,3495,3495,0
|
||||
20250408,191700,861453130,3495,3495,3495,3495,0
|
||||
20250408,191600,861453130,3495,3495,3495,3495,0
|
||||
20250408,191500,861453130,3495,3495,3495,3495,0
|
||||
20250408,191400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,191300,861453130,3495,3495,3495,3495,0
|
||||
20250408,191200,861453130,3495,3495,3495,3495,0
|
||||
20250408,191100,861453130,3495,3495,3495,3495,0
|
||||
20250408,191000,861453130,3495,3495,3495,3495,0
|
||||
20250408,190900,861453130,3495,3495,3495,3495,0
|
||||
20250408,190800,861453130,3495,3495,3495,3495,0
|
||||
20250408,190700,861453130,3495,3495,3495,3495,0
|
||||
20250408,190600,861453130,3495,3495,3495,3495,0
|
||||
20250408,190500,861453130,3495,3495,3495,3495,0
|
||||
20250408,190400,861453130,3495,3495,3495,3495,0
|
||||
20250408,190300,861453130,3495,3495,3495,3495,0
|
||||
20250408,190200,861453130,3495,3495,3495,3495,0
|
||||
20250408,190100,861453130,3495,3495,3495,3495,0
|
||||
20250408,190000,861453130,3495,3495,3495,3495,0
|
||||
20250408,185900,861453130,3495,3495,3495,3495,0
|
||||
20250408,185800,861453130,3495,3495,3495,3495,0
|
||||
20250408,185700,861453130,3495,3495,3495,3495,0
|
||||
20250408,185600,861453130,3495,3495,3495,3495,0
|
||||
20250408,185500,861453130,3495,3495,3495,3495,0
|
||||
20250408,185400,861453130,3495,3495,3495,3495,0
|
||||
20250408,185300,861453130,3495,3495,3495,3495,0
|
||||
20250408,185200,861453130,3495,3495,3495,3495,0
|
||||
20250408,185100,861453130,3495,3495,3495,3495,0
|
||||
20250408,185000,861453130,3495,3495,3495,3495,0
|
||||
20250408,184900,861453130,3495,3495,3495,3495,0
|
||||
20250408,184800,861453130,3495,3495,3495,3495,0
|
||||
20250408,184700,861453130,3495,3495,3495,3495,0
|
||||
20250408,184600,861453130,3495,3495,3495,3495,0
|
||||
20250408,184500,861453130,3495,3495,3495,3495,0
|
||||
20250408,184400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,184300,861453130,3495,3495,3495,3495,0
|
||||
20250408,184200,861453130,3495,3495,3495,3495,0
|
||||
20250408,184100,861453130,3495,3495,3495,3495,0
|
||||
20250408,184000,861453130,3495,3495,3495,3495,0
|
||||
20250408,183900,861453130,3495,3495,3495,3495,0
|
||||
20250408,183800,861453130,3495,3495,3495,3495,0
|
||||
20250408,183700,861453130,3495,3495,3495,3495,0
|
||||
20250408,183600,861453130,3495,3495,3495,3495,0
|
||||
20250408,183500,861453130,3495,3495,3495,3495,0
|
||||
20250408,183400,861453130,3495,3495,3495,3495,0
|
||||
20250408,183300,861453130,3495,3495,3495,3495,0
|
||||
20250408,183200,861453130,3495,3495,3495,3495,0
|
||||
20250408,183100,861453130,3495,3495,3495,3495,0
|
||||
20250408,183000,861453130,3495,3495,3495,3495,0
|
||||
20250408,182900,861453130,3495,3495,3495,3495,0
|
||||
20250408,182800,861453130,3495,3495,3495,3495,0
|
||||
20250408,182700,861453130,3495,3495,3495,3495,0
|
||||
20250408,182600,861453130,3495,3495,3495,3495,0
|
||||
20250408,182500,861453130,3495,3495,3495,3495,0
|
||||
20250408,182400,861453130,3495,3495,3495,3495,0
|
||||
20250408,182300,861453130,3495,3495,3495,3495,0
|
||||
20250408,182200,861453130,3495,3495,3495,3495,0
|
||||
20250408,182100,861453130,3495,3495,3495,3495,0
|
||||
20250408,182000,861453130,3495,3495,3495,3495,0
|
||||
20250408,181900,861453130,3495,3495,3495,3495,0
|
||||
20250408,181800,861453130,3495,3495,3495,3495,0
|
||||
20250408,181700,861453130,3495,3495,3495,3495,0
|
||||
20250408,181600,861453130,3495,3495,3495,3495,0
|
||||
20250408,181500,861453130,3495,3495,3495,3495,0
|
||||
20250408,181400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,181300,861453130,3495,3495,3495,3495,0
|
||||
20250408,181200,861453130,3495,3495,3495,3495,0
|
||||
20250408,181100,861453130,3495,3495,3495,3495,0
|
||||
20250408,181000,861453130,3495,3495,3495,3495,0
|
||||
20250408,180900,861453130,3495,3495,3495,3495,0
|
||||
20250408,180800,861453130,3495,3495,3495,3495,0
|
||||
20250408,180700,861453130,3495,3495,3495,3495,0
|
||||
20250408,180600,861453130,3495,3495,3495,3495,0
|
||||
20250408,180500,861453130,3495,3495,3495,3495,0
|
||||
20250408,180400,861453130,3495,3495,3495,3495,0
|
||||
20250408,180300,861453130,3495,3495,3495,3495,0
|
||||
20250408,180200,861453130,3495,3495,3495,3495,0
|
||||
20250408,180100,861453130,3495,3495,3495,3495,0
|
||||
20250408,180000,861453130,3495,3495,3495,3495,0
|
||||
20250408,175900,861453130,3495,3495,3495,3495,0
|
||||
20250408,175800,861453130,3495,3495,3495,3495,0
|
||||
20250408,175700,861453130,3495,3495,3495,3495,0
|
||||
20250408,175600,861453130,3495,3495,3495,3495,0
|
||||
20250408,175500,861453130,3495,3495,3495,3495,0
|
||||
20250408,175400,861453130,3495,3495,3495,3495,0
|
||||
20250408,175300,861453130,3495,3495,3495,3495,0
|
||||
20250408,175200,861453130,3495,3495,3495,3495,0
|
||||
20250408,175100,861453130,3495,3495,3495,3495,0
|
||||
20250408,175000,861453130,3495,3495,3495,3495,0
|
||||
20250408,174900,861453130,3495,3495,3495,3495,0
|
||||
20250408,174800,861453130,3495,3495,3495,3495,0
|
||||
20250408,174700,861453130,3495,3495,3495,3495,0
|
||||
20250408,174600,861453130,3495,3495,3495,3495,0
|
||||
20250408,174500,861453130,3495,3495,3495,3495,0
|
||||
20250408,174400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,174300,861453130,3495,3495,3495,3495,0
|
||||
20250408,174200,861453130,3495,3495,3495,3495,0
|
||||
20250408,174100,861453130,3495,3495,3495,3495,0
|
||||
20250408,174000,861453130,3495,3495,3495,3495,0
|
||||
20250408,173900,861453130,3495,3495,3495,3495,0
|
||||
20250408,173800,861453130,3495,3495,3495,3495,0
|
||||
20250408,173700,861453130,3495,3495,3495,3495,0
|
||||
20250408,173600,861453130,3495,3495,3495,3495,0
|
||||
20250408,173500,861453130,3495,3495,3495,3495,0
|
||||
20250408,173400,861453130,3495,3495,3495,3495,0
|
||||
20250408,173300,861453130,3495,3495,3495,3495,0
|
||||
20250408,173200,861453130,3495,3495,3495,3495,0
|
||||
20250408,173100,861453130,3495,3495,3495,3495,0
|
||||
20250408,173000,861453130,3495,3495,3495,3495,0
|
||||
20250408,172900,861453130,3495,3495,3495,3495,0
|
||||
20250408,172800,861453130,3495,3495,3495,3495,0
|
||||
20250408,172700,861453130,3495,3495,3495,3495,0
|
||||
20250408,172600,861453130,3495,3495,3495,3495,0
|
||||
20250408,172500,861453130,3495,3495,3495,3495,0
|
||||
20250408,172400,861453130,3495,3495,3495,3495,0
|
||||
20250408,172300,861453130,3495,3495,3495,3495,0
|
||||
20250408,172200,861453130,3495,3495,3495,3495,0
|
||||
20250408,172100,861453130,3495,3495,3495,3495,0
|
||||
20250408,172000,861453130,3495,3495,3495,3495,0
|
||||
20250408,171900,861453130,3495,3495,3495,3495,0
|
||||
20250408,171800,861453130,3495,3495,3495,3495,0
|
||||
20250408,171700,861453130,3495,3495,3495,3495,0
|
||||
20250408,171600,861453130,3495,3495,3495,3495,0
|
||||
20250408,171500,861453130,3495,3495,3495,3495,0
|
||||
20250408,171400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,171300,861453130,3495,3495,3495,3495,0
|
||||
20250408,171200,861453130,3495,3495,3495,3495,0
|
||||
20250408,171100,861453130,3495,3495,3495,3495,0
|
||||
20250408,171000,861453130,3495,3495,3495,3495,0
|
||||
20250408,170900,861453130,3495,3495,3495,3495,0
|
||||
20250408,170800,861453130,3495,3495,3495,3495,0
|
||||
20250408,170700,861453130,3495,3495,3495,3495,0
|
||||
20250408,170600,861453130,3495,3495,3495,3495,0
|
||||
20250408,170500,861453130,3495,3495,3495,3495,0
|
||||
20250408,170400,861453130,3495,3495,3495,3495,0
|
||||
20250408,170300,861453130,3495,3495,3495,3495,0
|
||||
20250408,170200,861453130,3495,3495,3495,3495,0
|
||||
20250408,170100,861453130,3495,3495,3495,3495,0
|
||||
20250408,170000,861453130,3495,3495,3495,3495,0
|
||||
20250408,165900,861453130,3495,3495,3495,3495,0
|
||||
20250408,165800,861453130,3495,3495,3495,3495,0
|
||||
20250408,165700,861453130,3495,3495,3495,3495,0
|
||||
20250408,165600,861453130,3495,3495,3495,3495,0
|
||||
20250408,165500,861453130,3495,3495,3495,3495,0
|
||||
20250408,165400,861453130,3495,3495,3495,3495,0
|
||||
20250408,165300,861453130,3495,3495,3495,3495,0
|
||||
20250408,165200,861453130,3495,3495,3495,3495,0
|
||||
20250408,165100,861453130,3495,3495,3495,3495,0
|
||||
20250408,165000,861453130,3495,3495,3495,3495,0
|
||||
20250408,164900,861453130,3495,3495,3495,3495,0
|
||||
20250408,164800,861453130,3495,3495,3495,3495,0
|
||||
20250408,164700,861453130,3495,3495,3495,3495,0
|
||||
20250408,164600,861453130,3495,3495,3495,3495,0
|
||||
20250408,164500,861453130,3495,3495,3495,3495,0
|
||||
20250408,164400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,164300,861453130,3495,3495,3495,3495,0
|
||||
20250408,164200,861453130,3495,3495,3495,3495,0
|
||||
20250408,164100,861453130,3495,3495,3495,3495,0
|
||||
20250408,164000,861453130,3495,3495,3495,3495,0
|
||||
20250408,163900,861453130,3495,3495,3495,3495,0
|
||||
20250408,163800,861453130,3495,3495,3495,3495,0
|
||||
20250408,163700,861453130,3495,3495,3495,3495,0
|
||||
20250408,163600,861453130,3495,3495,3495,3495,0
|
||||
20250408,163500,861453130,3495,3495,3495,3495,0
|
||||
20250408,163400,861453130,3495,3495,3495,3495,0
|
||||
20250408,163300,861453130,3495,3495,3495,3495,0
|
||||
20250408,163200,861453130,3495,3495,3495,3495,0
|
||||
20250408,163100,861453130,3495,3495,3495,3495,0
|
||||
20250408,163000,861453130,3495,3495,3495,3495,0
|
||||
20250408,162900,861453130,3495,3495,3495,3495,0
|
||||
20250408,162800,861453130,3495,3495,3495,3495,0
|
||||
20250408,162700,861453130,3495,3495,3495,3495,0
|
||||
20250408,162600,861453130,3495,3495,3495,3495,0
|
||||
20250408,162500,861453130,3495,3495,3495,3495,0
|
||||
20250408,162400,861453130,3495,3495,3495,3495,0
|
||||
20250408,162300,861453130,3495,3495,3495,3495,0
|
||||
20250408,162200,861453130,3495,3495,3495,3495,0
|
||||
20250408,162100,861453130,3495,3495,3495,3495,0
|
||||
20250408,162000,861453130,3495,3495,3495,3495,0
|
||||
20250408,161900,861453130,3495,3495,3495,3495,0
|
||||
20250408,161800,861453130,3495,3495,3495,3495,0
|
||||
20250408,161700,861453130,3495,3495,3495,3495,0
|
||||
20250408,161600,861453130,3495,3495,3495,3495,0
|
||||
20250408,161500,861453130,3495,3495,3495,3495,0
|
||||
20250408,161400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,161300,861453130,3495,3495,3495,3495,0
|
||||
20250408,161200,861453130,3495,3495,3495,3495,0
|
||||
20250408,161100,861453130,3495,3495,3495,3495,0
|
||||
20250408,161000,861453130,3495,3495,3495,3495,0
|
||||
20250408,160900,861453130,3495,3495,3495,3495,0
|
||||
20250408,160800,861453130,3495,3495,3495,3495,0
|
||||
20250408,160700,861453130,3495,3495,3495,3495,0
|
||||
20250408,160600,861453130,3495,3495,3495,3495,0
|
||||
20250408,160500,861453130,3495,3495,3495,3495,0
|
||||
20250408,160400,861453130,3495,3495,3495,3495,0
|
||||
20250408,160300,861453130,3495,3495,3495,3495,0
|
||||
20250408,160200,861453130,3495,3495,3495,3495,0
|
||||
20250408,160100,861453130,3495,3495,3495,3495,0
|
||||
20250408,160000,861453130,3495,3495,3495,3495,0
|
||||
20250408,155900,861453130,3495,3495,3495,3495,0
|
||||
20250408,155800,861453130,3495,3495,3495,3495,0
|
||||
20250408,155700,861453130,3495,3495,3495,3495,0
|
||||
20250408,155600,861453130,3495,3495,3495,3495,0
|
||||
20250408,155500,861453130,3495,3495,3495,3495,0
|
||||
20250408,155400,861453130,3495,3495,3495,3495,0
|
||||
20250408,155300,861453130,3495,3495,3495,3495,0
|
||||
20250408,155200,861453130,3495,3495,3495,3495,0
|
||||
20250408,155100,861453130,3495,3495,3495,3495,0
|
||||
20250408,155000,861453130,3495,3495,3495,3495,0
|
||||
20250408,154900,861453130,3495,3495,3495,3495,0
|
||||
20250408,154800,861453130,3495,3495,3495,3495,0
|
||||
20250408,154700,861453130,3495,3495,3495,3495,0
|
||||
20250408,154600,861453130,3495,3495,3495,3495,0
|
||||
20250408,154500,861453130,3495,3495,3495,3495,0
|
||||
20250408,154400,861453130,3495,3495,3495,3495,2309
|
||||
20250408,154300,861453130,3495,3495,3495,3495,0
|
||||
20250408,154200,861453130,3495,3495,3495,3495,0
|
||||
20250408,154100,861453130,3495,3495,3495,3495,0
|
||||
20250408,154000,861453130,3495,3495,3495,3495,0
|
||||
20250408,153900,861453130,3495,3495,3495,3495,0
|
||||
20250408,153800,861453130,3495,3495,3495,3495,0
|
||||
20250408,153700,861453130,3495,3495,3495,3495,0
|
||||
20250408,153600,861453130,3495,3495,3495,3495,0
|
||||
20250408,153500,861453130,3495,3495,3495,3495,0
|
||||
20250408,153400,861453130,3495,3495,3495,3495,0
|
||||
20250408,153300,861453130,3495,3495,3495,3495,0
|
||||
20250408,153200,861453130,3495,3495,3495,3495,0
|
||||
20250408,153100,861453130,3495,3495,3495,3495,0
|
||||
20250408,153000,861453130,3495,3495,3495,3495,2309
|
||||
20250408,152900,853383175,3525,3525,3525,3525,0
|
||||
20250408,152800,853383175,3525,3525,3525,3525,0
|
||||
20250408,152700,853383175,3525,3525,3525,3525,0
|
||||
20250408,152600,853383175,3525,3525,3525,3525,0
|
||||
20250408,152500,853383175,3525,3525,3525,3525,0
|
||||
20250408,152400,853383175,3525,3525,3525,3525,0
|
||||
20250408,152300,853383175,3525,3525,3525,3525,0
|
||||
20250408,152200,853383175,3525,3525,3525,3525,0
|
||||
20250408,152100,853383175,3525,3525,3525,3525,0
|
||||
20250408,152000,853383175,3525,3525,3525,3525,0
|
||||
20250408,151900,853383175,3525,3570,3570,3525,236
|
||||
20250408,151800,852551185,3535,3560,3575,3535,2067
|
||||
20250408,151700,845183795,3575,3555,3575,3555,8
|
||||
20250408,151600,845155285,3575,3575,3575,3575,1
|
||||
20250408,151500,845151710,3550,3560,3585,3550,1861
|
||||
20250408,151400,838542215,3580,3545,3580,3540,254
|
||||
20250408,151300,837641765,3585,3595,3595,3540,7
|
||||
20250408,151200,837616810,3535,3530,3595,3530,97
|
||||
20250408,151100,837274010,3555,3555,3555,3550,580
|
||||
20250408,151000,835212120,3555,3555,3555,3555,0
|
||||
20250408,150900,835212120,3555,3555,3555,3555,0
|
||||
20250408,150800,835212120,3555,3555,3555,3555,0
|
||||
20250408,150700,835212120,3555,3555,3555,3555,0
|
||||
20250408,150600,835212120,3555,3555,3555,3555,0
|
||||
20250408,150500,835212120,3555,3555,3555,3555,0
|
||||
20250408,150400,835212120,3555,3555,3555,3555,0
|
||||
20250408,150300,835212120,3555,3555,3555,3555,0
|
||||
20250408,150200,835212120,3555,3550,3555,3550,1001
|
||||
20250408,150100,831658565,3550,3550,3550,3550,10
|
||||
20250408,150000,831623065,3550,3550,3550,3550,0
|
||||
20250408,145900,831623065,3550,3515,3550,3515,2
|
||||
20250408,145800,831616000,3550,3550,3550,3550,0
|
||||
20250408,145700,831616000,3550,3550,3550,3550,0
|
||||
20250408,145600,831616000,3550,3535,3550,3510,1001
|
||||
20250408,145500,828089830,3555,3535,3555,3530,201
|
||||
20250408,145400,827380120,3555,3555,3555,3555,0
|
||||
20250408,145300,827380120,3555,3555,3555,3555,0
|
||||
20250408,145200,827380120,3555,3555,3555,3555,0
|
||||
20250408,145100,827380120,3555,3555,3555,3535,31
|
||||
20250408,145000,827270395,3545,3555,3560,3545,821
|
||||
20250408,144900,824350135,3615,3615,3615,3615,0
|
||||
20250408,144800,824350135,3615,3615,3615,3615,0
|
||||
20250408,144700,824350135,3615,3615,3615,3615,0
|
||||
20250408,144600,824350135,3615,3615,3615,3615,12
|
||||
20250408,144500,824306755,3615,3555,3615,3555,1936
|
||||
20250408,144400,817424215,3555,3535,3555,3535,2458
|
||||
20250408,144300,808732405,3535,3535,3535,3535,0
|
||||
20250408,144200,808732405,3535,3535,3535,3535,0
|
||||
20250408,144100,808732405,3535,3535,3535,3535,0
|
||||
20250408,144000,808732405,3535,3535,3535,3535,20
|
||||
20250408,143900,808661705,3535,3535,3535,3510,550
|
||||
20250408,143800,806718705,3535,3535,3535,3535,0
|
||||
20250408,143700,806718705,3535,3535,3535,3535,4
|
||||
20250408,143600,806704565,3535,3535,3535,3535,0
|
||||
20250408,143500,806704565,3535,3535,3535,3535,0
|
||||
20250408,143400,806704565,3535,3535,3535,3535,0
|
||||
20250408,143300,806704565,3535,3535,3535,3535,0
|
||||
20250408,143200,806704565,3535,3535,3535,3535,0
|
||||
20250408,143100,806704565,3535,3535,3535,3535,0
|
||||
20250408,143000,806704565,3535,3500,3535,3500,6228
|
||||
20250408,142900,784844670,3505,3500,3505,3500,463
|
||||
20250408,142800,783224165,3520,3520,3520,3520,0
|
||||
20250408,142700,783224165,3520,3520,3520,3520,0
|
||||
20250408,142600,783224165,3520,3520,3520,3520,0
|
||||
20250408,142500,783224165,3520,3500,3520,3500,1556
|
||||
20250408,142400,777777805,3520,3505,3520,3500,3472
|
||||
20250408,142300,765624580,3535,3535,3535,3535,0
|
||||
20250408,142200,765624580,3535,3515,3535,3515,127
|
||||
20250408,142100,765178125,3535,3535,3535,3535,0
|
||||
20250408,142000,765178125,3535,3520,3535,3520,11
|
||||
20250408,141900,765139390,3540,3540,3540,3540,0
|
||||
20250408,141800,765139390,3540,3540,3540,3540,10
|
||||
20250408,141700,765103990,3540,3520,3540,3520,398
|
||||
20250408,141600,763703010,3540,3540,3540,3540,0
|
||||
20250408,141500,763703010,3540,3540,3540,3540,0
|
||||
20250408,141400,763703010,3540,3540,3540,3540,8
|
||||
20250408,141300,763674690,3550,3550,3550,3550,0
|
||||
20250408,141200,763674690,3550,3550,3550,3550,0
|
||||
20250408,141100,763674690,3550,3550,3550,3550,1
|
||||
20250408,141000,763671140,3525,3525,3525,3525,106
|
||||
20250408,140900,763297490,3550,3550,3550,3550,0
|
||||
20250408,140800,763297490,3550,3550,3550,3550,1
|
||||
20250408,140700,763293940,3525,3525,3525,3525,0
|
||||
20250408,140600,763293940,3525,3525,3525,3525,120
|
||||
20250408,140500,762870940,3525,3525,3525,3525,355
|
||||
20250408,140400,761619565,3525,3525,3525,3525,0
|
||||
20250408,140300,761619565,3525,3525,3525,3525,50
|
||||
20250408,140200,761443315,3525,3520,3525,3520,1165
|
||||
20250408,140100,757342100,3515,3515,3515,3515,80
|
||||
20250408,140000,757060900,3520,3520,3520,3520,1
|
||||
20250408,135900,757057380,3520,3520,3520,3520,225
|
||||
20250408,135800,756265380,3525,3525,3525,3525,0
|
||||
20250408,135700,756265380,3525,3525,3525,3525,0
|
||||
20250408,135600,756265380,3525,3525,3525,3525,40
|
||||
20250408,135500,756124380,3525,3525,3525,3525,0
|
||||
20250408,135400,756124380,3525,3525,3525,3525,11
|
||||
20250408,135300,756085605,3500,3505,3505,3500,2700
|
||||
20250408,135200,746635505,3525,3500,3525,3500,2
|
||||
20250408,135100,746628480,3500,3500,3500,3500,0
|
||||
20250408,135000,746628480,3500,3525,3525,3500,18
|
||||
20250408,134900,746565105,3525,3525,3525,3525,10
|
||||
20250408,134800,746529855,3525,3525,3525,3525,0
|
||||
20250408,134700,746529855,3525,3525,3525,3525,1
|
||||
20250408,134600,746526330,3525,3525,3525,3525,1
|
||||
20250408,134500,746522805,3525,3525,3525,3525,3
|
||||
20250408,134400,746512230,3525,3525,3525,3525,0
|
||||
20250408,134300,746512230,3525,3525,3525,3525,0
|
||||
20250408,134200,746512230,3525,3525,3525,3525,153
|
||||
20250408,134100,745972905,3525,3525,3525,3525,0
|
||||
20250408,134000,745972905,3525,3525,3525,3525,1
|
||||
20250408,133900,745969380,3500,3500,3500,3500,0
|
||||
20250408,133800,745969380,3500,3510,3510,3500,11110
|
||||
20250408,133700,707001875,3535,3535,3535,3535,0
|
||||
20250408,133600,707001875,3535,3535,3535,3535,0
|
||||
20250408,133500,707001875,3535,3535,3535,3535,1
|
||||
20250408,133400,706998340,3505,3555,3560,3505,3030
|
||||
20250408,133300,696297285,3560,3540,3560,3540,2000
|
||||
20250408,133200,689196300,3540,3540,3540,3540,100
|
||||
20250408,133100,688842300,3540,3540,3540,3540,230
|
||||
20250408,133000,688028100,3555,3555,3555,3555,0
|
||||
20250408,132900,688028100,3555,3555,3555,3555,0
|
||||
20250408,132800,688028100,3555,3555,3555,3555,1
|
||||
20250408,132700,688024545,3545,3540,3545,3540,1753
|
||||
20250408,132600,681813620,3540,3535,3540,3535,3000
|
||||
20250408,132500,671196935,3535,3530,3535,3530,225
|
||||
20250408,132400,670402680,3530,3520,3530,3520,2881
|
||||
20250408,132300,660261550,3520,3520,3520,3520,832
|
||||
20250408,132200,657332910,3520,3515,3520,3515,1653
|
||||
20250408,132100,651514390,3515,3510,3515,3510,5119
|
||||
20250408,132000,633546105,3510,3510,3515,3500,1148
|
||||
20250408,131900,629516090,3510,3505,3510,3505,5
|
||||
20250408,131800,629498560,3500,3500,3500,3500,957
|
||||
20250408,131700,626149060,3502,3502,3502,3502,0
|
||||
20250408,131600,626149060,3502,3502,3502,3502,43
|
||||
20250408,131500,625998474,3515,3515,3515,3515,0
|
||||
20250408,131400,625998474,3515,3515,3515,3515,1
|
||||
20250408,131300,625994959,3495,3495,3495,3495,720
|
||||
20250408,131200,623478559,3515,3525,3525,3490,3959
|
||||
20250408,131100,609619059,3560,3560,3560,3560,0
|
||||
20250408,131000,609619059,3560,3540,3560,3540,8247
|
||||
20250408,130900,580424474,3540,3540,3540,3540,0
|
||||
20250408,130800,580424474,3540,3540,3540,3540,254
|
||||
20250408,130700,579525314,3540,3540,3540,3540,825
|
||||
20250408,130600,576604814,3540,3535,3540,3535,502
|
||||
20250408,130500,574827739,3540,3540,3540,3540,0
|
||||
20250408,130400,574827739,3540,3520,3540,3520,3195
|
||||
20250408,130300,563581319,3520,3515,3520,3515,1357
|
||||
20250408,130200,558805814,3520,3515,3520,3515,1000
|
||||
20250408,130100,555286374,3520,3515,3520,3485,7580
|
||||
20250408,130000,528773539,3530,3570,3570,3530,1203
|
||||
20250408,125900,524506379,3595,3545,3595,3530,6369
|
||||
20250408,125800,501887599,3550,3525,3550,3500,4206
|
||||
20250408,125700,487042489,3525,3465,3550,3465,25802
|
||||
20250408,125600,397126187,3515,3515,3515,3515,0
|
||||
20250408,125500,397126187,3515,3590,3590,3515,8466
|
||||
20250408,125400,367100567,3615,3615,3615,3590,2102
|
||||
20250408,125300,359554337,3590,3595,3615,3590,2100
|
||||
20250408,125200,352009697,3615,3600,3615,3590,1320
|
||||
20250408,125100,347266187,3625,3625,3625,3625,0
|
||||
20250408,125000,347266187,3625,3620,3630,3620,16357
|
||||
20250408,124900,287983097,3620,3620,3620,3620,0
|
||||
20250408,124800,287983097,3620,3620,3620,3620,0
|
||||
20250408,124700,287983097,3620,3620,3620,3620,0
|
||||
20250408,124600,287983097,3620,3590,3620,3590,3
|
||||
20250408,124500,287972297,3590,3620,3620,3590,29
|
||||
20250408,124400,287867587,3590,3600,3600,3590,770
|
||||
20250408,124300,285103237,3620,3620,3620,3620,43
|
||||
20250408,124200,284947577,3620,3620,3620,3620,60
|
||||
20250408,124100,284730377,3625,3625,3625,3625,0
|
||||
20250408,124000,284730377,3625,3620,3625,3620,500
|
||||
20250408,123900,282918542,3620,3605,3625,3605,1321
|
||||
20250408,123800,278138167,3625,3595,3625,3595,3218
|
||||
20250408,123700,266537537,3595,3605,3605,3595,1108
|
||||
20250408,123600,262550327,3605,3605,3605,3605,0
|
||||
20250408,123500,262550327,3605,3605,3605,3605,0
|
||||
20250408,123400,262550327,3605,3605,3605,3605,0
|
||||
20250408,123300,262550327,3605,3605,3605,3605,1
|
||||
20250408,123200,262546722,3600,3600,3600,3600,0
|
||||
20250408,123100,262546722,3600,3605,3605,3600,300
|
||||
20250408,123000,261466107,3610,3610,3610,3610,0
|
||||
20250408,122900,261466107,3610,3635,3635,3605,1465
|
||||
20250408,122800,256174402,3635,3635,3635,3635,20
|
||||
20250408,122700,256101702,3620,3620,3620,3620,0
|
||||
20250408,122600,256101702,3620,3620,3620,3620,305
|
||||
20250408,122500,254997602,3620,3620,3620,3620,0
|
||||
20250408,122400,254997602,3620,3620,3620,3620,0
|
||||
20250408,122300,254997602,3620,3620,3620,3620,0
|
||||
20250408,122200,254997602,3620,3620,3620,3620,0
|
||||
20250408,122100,254997602,3620,3620,3620,3620,0
|
||||
20250408,122000,254997602,3620,3620,3620,3620,0
|
||||
20250408,121900,254997602,3620,3620,3620,3620,0
|
||||
20250408,121800,254997602,3620,3620,3620,3620,0
|
||||
20250408,121700,254997602,3620,3625,3625,3620,40
|
||||
20250408,121600,254852797,3630,3630,3630,3630,0
|
||||
20250408,121500,254852797,3630,3630,3630,3630,30
|
||||
20250408,121400,254743897,3640,3640,3640,3640,0
|
||||
20250408,121300,254743897,3640,3640,3640,3640,0
|
||||
20250408,121200,254743897,3640,3640,3640,3640,0
|
||||
20250408,121100,254743897,3640,3640,3640,3640,1
|
||||
20250408,121000,254740257,3640,3640,3640,3640,0
|
||||
20250408,120900,254740257,3640,3640,3640,3640,0
|
||||
20250408,120800,254740257,3640,3635,3640,3625,1053
|
||||
20250408,120700,250915617,3635,3635,3635,3635,191
|
||||
20250408,120600,250221332,3640,3640,3640,3640,100
|
||||
20250408,120500,249857332,3640,3640,3640,3640,4
|
||||
20250408,120400,249842772,3640,3640,3640,3640,45
|
||||
20250408,120300,249678972,3640,3640,3640,3640,0
|
||||
20250408,120200,249678972,3640,3640,3640,3640,0
|
||||
20250408,120100,249678972,3640,3640,3640,3640,0
|
||||
20250408,120000,249678972,3640,3640,3640,3640,0
|
||||
20250408,115900,249678972,3640,3640,3640,3640,0
|
||||
20250408,115800,249678972,3640,3640,3640,3640,201
|
||||
20250408,115700,248947332,3640,3640,3640,3640,24
|
||||
20250408,115600,248859972,3640,3640,3640,3640,0
|
||||
20250408,115500,248859972,3640,3640,3640,3640,0
|
||||
20250408,115400,248859972,3640,3640,3640,3640,337
|
||||
20250408,115300,247633292,3645,3645,3645,3645,0
|
||||
20250408,115200,247633292,3645,3645,3645,3645,0
|
||||
20250408,115100,247633292,3645,3645,3645,3645,0
|
||||
20250408,115000,247633292,3645,3645,3645,3645,0
|
||||
20250408,114900,247633292,3645,3645,3645,3640,202
|
||||
20250408,114800,246897992,3650,3655,3655,3645,690
|
||||
20250408,114700,244380227,3680,3680,3680,3680,0
|
||||
20250408,114600,244380227,3680,3680,3680,3680,50
|
||||
20250408,114500,244196227,3680,3680,3680,3680,69
|
||||
20250408,114400,243942307,3680,3680,3680,3680,234
|
||||
20250408,114300,243081187,3680,3680,3680,3680,0
|
||||
20250408,114200,243081187,3680,3680,3680,3675,3188
|
||||
20250408,114100,231349382,3680,3680,3680,3680,0
|
||||
20250408,114000,231349382,3680,3680,3680,3680,0
|
||||
20250408,113900,231349382,3680,3680,3680,3680,0
|
||||
20250408,113800,231349382,3680,3680,3680,3680,0
|
||||
20250408,113700,231349382,3680,3680,3680,3680,0
|
||||
20250408,113600,231349382,3680,3680,3680,3680,200
|
||||
20250408,113500,230613382,3680,3680,3680,3680,0
|
||||
20250408,113400,230613382,3680,3680,3680,3680,0
|
||||
20250408,113300,230613382,3680,3680,3680,3680,0
|
||||
20250408,113200,230613382,3680,3680,3680,3680,3
|
||||
20250408,113100,230602342,3680,3680,3680,3680,60
|
||||
20250408,113000,230381542,3680,3670,3680,3670,276
|
||||
20250408,112900,229368602,3670,3670,3670,3670,0
|
||||
20250408,112800,229368602,3670,3670,3670,3670,0
|
||||
20250408,112700,229368602,3670,3670,3670,3670,0
|
||||
20250408,112600,229368602,3670,3670,3670,3670,0
|
||||
20250408,112500,229368602,3670,3670,3670,3670,0
|
||||
20250408,112400,229368602,3670,3670,3670,3670,1
|
||||
20250408,112300,229364932,3660,3660,3660,3660,3000
|
||||
20250408,112200,218384932,3660,3660,3660,3660,0
|
||||
20250408,112100,218384932,3660,3660,3660,3660,0
|
||||
20250408,112000,218384932,3660,3660,3660,3660,0
|
||||
20250408,111900,218384932,3660,3660,3660,3660,3000
|
||||
20250408,111800,207404932,3660,3660,3660,3660,0
|
||||
20250408,111700,207404932,3660,3660,3660,3660,0
|
||||
20250408,111600,207404932,3660,3660,3660,3660,40
|
||||
20250408,111500,207258532,3660,3660,3660,3660,128
|
||||
20250408,111400,206790052,3640,3670,3670,3640,3429
|
||||
20250408,111300,194265807,3675,3685,3685,3675,1131
|
||||
20250408,111200,190099077,3705,3705,3705,3685,951
|
||||
20250408,111100,186575642,3705,3700,3705,3700,100
|
||||
20250408,111000,186205472,3700,3700,3700,3700,1
|
||||
20250408,110900,186201772,3700,3700,3700,3700,130
|
||||
20250408,110800,185720772,3710,3710,3710,3710,0
|
||||
20250408,110700,185720772,3710,3710,3710,3710,0
|
||||
20250408,110600,185720772,3710,3710,3710,3710,0
|
||||
20250408,110500,185720772,3710,3710,3710,3710,0
|
||||
20250408,110400,185720772,3710,3710,3710,3710,0
|
||||
20250408,110300,185720772,3710,3710,3710,3710,0
|
||||
20250408,110200,185720772,3710,3710,3710,3710,0
|
||||
20250408,110100,185720772,3710,3710,3710,3710,0
|
||||
20250408,110000,185720772,3710,3710,3710,3710,0
|
||||
20250408,105900,185720772,3710,3710,3710,3710,0
|
||||
20250408,105800,185720772,3710,3710,3710,3710,0
|
||||
20250408,105700,185720772,3710,3710,3710,3710,0
|
||||
20250408,105600,185720772,3710,3710,3710,3710,0
|
||||
20250408,105500,185720772,3710,3710,3710,3710,0
|
||||
20250408,105400,185720772,3710,3710,3710,3710,0
|
||||
20250408,105300,185720772,3710,3710,3710,3710,0
|
||||
20250408,105200,185720772,3710,3710,3710,3710,0
|
||||
20250408,105100,185720772,3710,3710,3710,3710,0
|
||||
20250408,105000,185720772,3710,3670,3710,3670,876
|
||||
20250408,104900,182504007,3665,3665,3665,3665,651
|
||||
20250408,104800,180118092,3665,3665,3665,3665,0
|
||||
20250408,104700,180118092,3665,3665,3665,3665,1
|
||||
20250408,104600,180114427,3640,3640,3640,3640,148
|
||||
20250408,104500,179575707,3665,3665,3665,3665,0
|
||||
20250408,104400,179575707,3665,3640,3665,3640,578
|
||||
20250408,104300,177466787,3665,3645,3665,3640,1804
|
||||
20250408,104200,170893802,3670,3660,3675,3645,1332
|
||||
20250408,104100,166030137,3675,3665,3680,3660,659
|
||||
20250408,104000,163616627,3680,3675,3680,3675,2
|
||||
20250408,103900,163609272,3675,3670,3675,3670,134
|
||||
20250408,103800,163117487,3690,3690,3690,3690,3
|
||||
20250408,103700,163106417,3690,3690,3690,3690,5
|
||||
20250408,103600,163087967,3690,3690,3690,3690,0
|
||||
20250408,103500,163087967,3690,3690,3690,3690,0
|
||||
20250408,103400,163087967,3690,3690,3690,3690,54
|
||||
20250408,103300,162888707,3690,3680,3690,3680,30
|
||||
20250408,103200,162778017,3695,3695,3695,3695,0
|
||||
20250408,103100,162778017,3695,3695,3695,3695,0
|
||||
20250408,103000,162778017,3695,3675,3695,3675,3456
|
||||
20250408,102900,150010857,3695,3695,3695,3695,0
|
||||
20250408,102800,150010857,3695,3685,3695,3680,70
|
||||
20250408,102700,149753222,3695,3690,3695,3690,2
|
||||
20250408,102600,149745837,3695,3695,3695,3695,4
|
||||
20250408,102500,149731057,3680,3710,3710,3680,4703
|
||||
20250408,102400,132423852,3710,3710,3710,3710,0
|
||||
20250408,102300,132423852,3710,3710,3710,3710,200
|
||||
20250408,102200,131681852,3710,3685,3710,3685,227
|
||||
20250408,102100,130844922,3710,3710,3710,3710,0
|
||||
20250408,102000,130844922,3710,3695,3710,3680,163
|
||||
20250408,101900,130244857,3710,3710,3710,3710,5
|
||||
20250408,101800,130226307,3715,3715,3715,3715,0
|
||||
20250408,101700,130226307,3715,3715,3715,3715,934
|
||||
20250408,101600,126756497,3720,3720,3720,3720,1
|
||||
20250408,101500,126752777,3720,3720,3720,3720,0
|
||||
20250408,101400,126752777,3720,3715,3720,3715,1067
|
||||
20250408,101300,122788867,3715,3745,3745,3715,663
|
||||
20250408,101200,120321062,3745,3730,3750,3730,175
|
||||
20250408,101100,119665847,3730,3700,3730,3700,919
|
||||
20250408,101000,116261047,3695,3685,3695,3685,806
|
||||
20250408,100900,113286312,3685,3680,3685,3680,503
|
||||
20250408,100800,111432772,3680,3680,3680,3680,0
|
||||
20250408,100700,111432772,3680,3680,3680,3680,310
|
||||
20250408,100600,110291972,3685,3690,3700,3680,1052
|
||||
20250408,100500,106418297,3685,3695,3695,3685,72
|
||||
20250408,100400,106152567,3695,3695,3695,3695,180
|
||||
20250408,100300,105487467,3695,3700,3700,3695,68
|
||||
20250408,100200,105236107,3700,3700,3700,3700,0
|
||||
20250408,100100,105236107,3700,3700,3700,3700,0
|
||||
20250408,100000,105236107,3700,3695,3700,3690,702
|
||||
20250408,095900,102645337,3690,3690,3690,3690,1
|
||||
20250408,095800,102641647,3705,3710,3710,3705,31
|
||||
20250408,095700,102526787,3695,3700,3710,3695,303
|
||||
20250408,095600,101405952,3710,3710,3710,3700,1149
|
||||
20250408,095500,97148362,3735,3725,3735,3710,1380
|
||||
20250408,095400,92010712,3740,3745,3745,3740,215
|
||||
20250408,095300,91205557,3725,3725,3725,3725,3
|
||||
20250408,095200,91194382,3745,3745,3745,3745,0
|
||||
20250408,095100,91194382,3745,3745,3745,3745,1
|
||||
20250408,095000,91190637,3740,3740,3740,3740,218
|
||||
20250408,094900,90375317,3745,3745,3745,3745,1
|
||||
20250408,094800,90371572,3745,3745,3745,3745,0
|
||||
20250408,094700,90371572,3745,3745,3745,3745,0
|
||||
20250408,094600,90371572,3745,3740,3745,3725,768
|
||||
20250408,094500,87510597,3740,3740,3740,3740,147
|
||||
20250408,094400,86960817,3740,3725,3740,3725,200
|
||||
20250408,094300,86214302,3740,3740,3740,3740,64
|
||||
20250408,094200,85974942,3740,3740,3740,3740,1
|
||||
20250408,094100,85971202,3735,3735,3735,3735,150
|
||||
20250408,094000,85410952,3735,3755,3755,3735,1299
|
||||
20250408,093900,80553927,3755,3750,3755,3750,24
|
||||
20250408,093800,80463922,3755,3745,3755,3745,345
|
||||
20250408,093700,79171887,3740,3740,3745,3735,326
|
||||
20250408,093600,77952947,3740,3750,3750,3740,1085
|
||||
20250408,093500,73886917,3750,3750,3750,3750,500
|
||||
20250408,093400,72011917,3780,3775,3780,3775,115
|
||||
20250408,093300,71577637,3775,3780,3780,3755,1300
|
||||
20250408,093200,66694207,3760,3770,3770,3760,670
|
||||
20250408,093100,64171567,3785,3805,3815,3785,809
|
||||
20250408,093000,61099317,3805,3795,3805,3795,195
|
||||
20250408,092900,60357842,3790,3790,3790,3790,50
|
||||
20250408,092800,60168342,3785,3775,3785,3775,772
|
||||
20250408,092700,57249437,3770,3770,3770,3770,120
|
||||
20250408,092600,56797037,3755,3755,3755,3755,35
|
||||
20250408,092500,56665612,3780,3780,3780,3780,0
|
||||
20250408,092400,56665612,3780,3765,3780,3760,357
|
||||
20250408,092300,55323197,3765,3790,3810,3765,326
|
||||
20250408,092200,54090597,3790,3805,3805,3790,3748
|
||||
20250408,092100,39859027,3830,3830,3830,3830,0
|
||||
20250408,092000,39859027,3830,3830,3830,3830,0
|
||||
20250408,091900,39859027,3830,3830,3830,3830,148
|
||||
20250408,091800,39292187,3830,3830,3830,3830,238
|
||||
20250408,091700,38380647,3835,3835,3835,3835,191
|
||||
20250408,091600,37648162,3835,3810,3835,3810,948
|
||||
20250408,091500,34027427,3810,3810,3810,3810,22
|
||||
20250408,091400,33943607,3805,3805,3805,3805,12
|
||||
20250408,091300,33897947,3805,3770,3805,3770,1913
|
||||
20250408,091200,26650812,3775,3775,3777,3775,51
|
||||
20250408,091100,26458285,3775,3760,3775,3755,732
|
||||
20250408,091000,23702805,3760,3775,3775,3760,726
|
||||
20250408,090900,20972055,3775,3785,3785,3775,529
|
||||
20250408,090800,18972025,3785,3785,3785,3785,527
|
||||
20250408,090700,16977330,3790,3790,3790,3790,0
|
||||
20250408,090600,16977330,3790,3790,3790,3790,0
|
||||
20250408,090500,16977330,3790,3790,3790,3790,37
|
||||
20250408,090400,16837100,3780,3790,3790,3780,119
|
||||
20250408,090300,16386190,3790,3750,3790,3740,752
|
||||
20250408,090200,13557430,3820,3840,3840,3810,577
|
||||
20250408,090100,11350325,3750,3875,3875,3750,374
|
||||
20250408,090000,9941035,3880,3900,3900,3700,2567
|
||||
|
Reference in New Issue
Block a user