Update 2025-04-08 2740 candle_min
This commit is contained in:
646
092040/min/candle-20250408.csv
Normal file
646
092040/min/candle-20250408.csv
Normal file
@@ -0,0 +1,646 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,194300,367886199,3180,3180,3180,3180,0
|
||||
20250408,194200,367886199,3180,3180,3180,3180,0
|
||||
20250408,194100,367886199,3180,3180,3180,3180,0
|
||||
20250408,194000,367886199,3180,3180,3180,3180,0
|
||||
20250408,193900,367886199,3180,3180,3180,3180,0
|
||||
20250408,193800,367886199,3180,3180,3180,3180,0
|
||||
20250408,193700,367886199,3180,3180,3180,3180,0
|
||||
20250408,193600,367886199,3180,3180,3180,3180,0
|
||||
20250408,193500,367886199,3180,3180,3180,3180,0
|
||||
20250408,193400,367886199,3180,3180,3180,3180,0
|
||||
20250408,193300,367886199,3180,3180,3180,3180,0
|
||||
20250408,193200,367886199,3180,3180,3180,3180,0
|
||||
20250408,193100,367886199,3180,3180,3180,3180,0
|
||||
20250408,193000,367886199,3180,3180,3180,3180,0
|
||||
20250408,192900,367886199,3180,3180,3180,3180,0
|
||||
20250408,192800,367886199,3180,3180,3180,3180,0
|
||||
20250408,192700,367886199,3180,3180,3180,3180,0
|
||||
20250408,192600,367886199,3180,3180,3180,3180,0
|
||||
20250408,192500,367886199,3180,3180,3180,3180,0
|
||||
20250408,192400,367886199,3180,3180,3180,3180,0
|
||||
20250408,192300,367886199,3180,3180,3180,3180,0
|
||||
20250408,192200,367886199,3180,3180,3180,3180,0
|
||||
20250408,192100,367886199,3180,3180,3180,3180,0
|
||||
20250408,192000,367886199,3180,3180,3180,3180,0
|
||||
20250408,191900,367886199,3180,3180,3180,3180,0
|
||||
20250408,191800,367886199,3180,3180,3180,3180,0
|
||||
20250408,191700,367886199,3180,3180,3180,3180,0
|
||||
20250408,191600,367886199,3180,3180,3180,3180,0
|
||||
20250408,191500,367886199,3180,3180,3180,3180,0
|
||||
20250408,191400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,191300,367886199,3180,3180,3180,3180,0
|
||||
20250408,191200,367886199,3180,3180,3180,3180,0
|
||||
20250408,191100,367886199,3180,3180,3180,3180,0
|
||||
20250408,191000,367886199,3180,3180,3180,3180,0
|
||||
20250408,190900,367886199,3180,3180,3180,3180,0
|
||||
20250408,190800,367886199,3180,3180,3180,3180,0
|
||||
20250408,190700,367886199,3180,3180,3180,3180,0
|
||||
20250408,190600,367886199,3180,3180,3180,3180,0
|
||||
20250408,190500,367886199,3180,3180,3180,3180,0
|
||||
20250408,190400,367886199,3180,3180,3180,3180,0
|
||||
20250408,190300,367886199,3180,3180,3180,3180,0
|
||||
20250408,190200,367886199,3180,3180,3180,3180,0
|
||||
20250408,190100,367886199,3180,3180,3180,3180,0
|
||||
20250408,190000,367886199,3180,3180,3180,3180,0
|
||||
20250408,185900,367886199,3180,3180,3180,3180,0
|
||||
20250408,185800,367886199,3180,3180,3180,3180,0
|
||||
20250408,185700,367886199,3180,3180,3180,3180,0
|
||||
20250408,185600,367886199,3180,3180,3180,3180,0
|
||||
20250408,185500,367886199,3180,3180,3180,3180,0
|
||||
20250408,185400,367886199,3180,3180,3180,3180,0
|
||||
20250408,185300,367886199,3180,3180,3180,3180,0
|
||||
20250408,185200,367886199,3180,3180,3180,3180,0
|
||||
20250408,185100,367886199,3180,3180,3180,3180,0
|
||||
20250408,185000,367886199,3180,3180,3180,3180,0
|
||||
20250408,184900,367886199,3180,3180,3180,3180,0
|
||||
20250408,184800,367886199,3180,3180,3180,3180,0
|
||||
20250408,184700,367886199,3180,3180,3180,3180,0
|
||||
20250408,184600,367886199,3180,3180,3180,3180,0
|
||||
20250408,184500,367886199,3180,3180,3180,3180,0
|
||||
20250408,184400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,184300,367886199,3180,3180,3180,3180,0
|
||||
20250408,184200,367886199,3180,3180,3180,3180,0
|
||||
20250408,184100,367886199,3180,3180,3180,3180,0
|
||||
20250408,184000,367886199,3180,3180,3180,3180,0
|
||||
20250408,183900,367886199,3180,3180,3180,3180,0
|
||||
20250408,183800,367886199,3180,3180,3180,3180,0
|
||||
20250408,183700,367886199,3180,3180,3180,3180,0
|
||||
20250408,183600,367886199,3180,3180,3180,3180,0
|
||||
20250408,183500,367886199,3180,3180,3180,3180,0
|
||||
20250408,183400,367886199,3180,3180,3180,3180,0
|
||||
20250408,183300,367886199,3180,3180,3180,3180,0
|
||||
20250408,183200,367886199,3180,3180,3180,3180,0
|
||||
20250408,183100,367886199,3180,3180,3180,3180,0
|
||||
20250408,183000,367886199,3180,3180,3180,3180,0
|
||||
20250408,182900,367886199,3180,3180,3180,3180,0
|
||||
20250408,182800,367886199,3180,3180,3180,3180,0
|
||||
20250408,182700,367886199,3180,3180,3180,3180,0
|
||||
20250408,182600,367886199,3180,3180,3180,3180,0
|
||||
20250408,182500,367886199,3180,3180,3180,3180,0
|
||||
20250408,182400,367886199,3180,3180,3180,3180,0
|
||||
20250408,182300,367886199,3180,3180,3180,3180,0
|
||||
20250408,182200,367886199,3180,3180,3180,3180,0
|
||||
20250408,182100,367886199,3180,3180,3180,3180,0
|
||||
20250408,182000,367886199,3180,3180,3180,3180,0
|
||||
20250408,181900,367886199,3180,3180,3180,3180,0
|
||||
20250408,181800,367886199,3180,3180,3180,3180,0
|
||||
20250408,181700,367886199,3180,3180,3180,3180,0
|
||||
20250408,181600,367886199,3180,3180,3180,3180,0
|
||||
20250408,181500,367886199,3180,3180,3180,3180,0
|
||||
20250408,181400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,181300,367886199,3180,3180,3180,3180,0
|
||||
20250408,181200,367886199,3180,3180,3180,3180,0
|
||||
20250408,181100,367886199,3180,3180,3180,3180,0
|
||||
20250408,181000,367886199,3180,3180,3180,3180,0
|
||||
20250408,180900,367886199,3180,3180,3180,3180,0
|
||||
20250408,180800,367886199,3180,3180,3180,3180,0
|
||||
20250408,180700,367886199,3180,3180,3180,3180,0
|
||||
20250408,180600,367886199,3180,3180,3180,3180,0
|
||||
20250408,180500,367886199,3180,3180,3180,3180,0
|
||||
20250408,180400,367886199,3180,3180,3180,3180,0
|
||||
20250408,180300,367886199,3180,3180,3180,3180,0
|
||||
20250408,180200,367886199,3180,3180,3180,3180,0
|
||||
20250408,180100,367886199,3180,3180,3180,3180,0
|
||||
20250408,180000,367886199,3180,3180,3180,3180,0
|
||||
20250408,175900,367886199,3180,3180,3180,3180,0
|
||||
20250408,175800,367886199,3180,3180,3180,3180,0
|
||||
20250408,175700,367886199,3180,3180,3180,3180,0
|
||||
20250408,175600,367886199,3180,3180,3180,3180,0
|
||||
20250408,175500,367886199,3180,3180,3180,3180,0
|
||||
20250408,175400,367886199,3180,3180,3180,3180,0
|
||||
20250408,175300,367886199,3180,3180,3180,3180,0
|
||||
20250408,175200,367886199,3180,3180,3180,3180,0
|
||||
20250408,175100,367886199,3180,3180,3180,3180,0
|
||||
20250408,175000,367886199,3180,3180,3180,3180,0
|
||||
20250408,174900,367886199,3180,3180,3180,3180,0
|
||||
20250408,174800,367886199,3180,3180,3180,3180,0
|
||||
20250408,174700,367886199,3180,3180,3180,3180,0
|
||||
20250408,174600,367886199,3180,3180,3180,3180,0
|
||||
20250408,174500,367886199,3180,3180,3180,3180,0
|
||||
20250408,174400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,174300,367886199,3180,3180,3180,3180,0
|
||||
20250408,174200,367886199,3180,3180,3180,3180,0
|
||||
20250408,174100,367886199,3180,3180,3180,3180,0
|
||||
20250408,174000,367886199,3180,3180,3180,3180,0
|
||||
20250408,173900,367886199,3180,3180,3180,3180,0
|
||||
20250408,173800,367886199,3180,3180,3180,3180,0
|
||||
20250408,173700,367886199,3180,3180,3180,3180,0
|
||||
20250408,173600,367886199,3180,3180,3180,3180,0
|
||||
20250408,173500,367886199,3180,3180,3180,3180,0
|
||||
20250408,173400,367886199,3180,3180,3180,3180,0
|
||||
20250408,173300,367886199,3180,3180,3180,3180,0
|
||||
20250408,173200,367886199,3180,3180,3180,3180,0
|
||||
20250408,173100,367886199,3180,3180,3180,3180,0
|
||||
20250408,173000,367886199,3180,3180,3180,3180,0
|
||||
20250408,172900,367886199,3180,3180,3180,3180,0
|
||||
20250408,172800,367886199,3180,3180,3180,3180,0
|
||||
20250408,172700,367886199,3180,3180,3180,3180,0
|
||||
20250408,172600,367886199,3180,3180,3180,3180,0
|
||||
20250408,172500,367886199,3180,3180,3180,3180,0
|
||||
20250408,172400,367886199,3180,3180,3180,3180,0
|
||||
20250408,172300,367886199,3180,3180,3180,3180,0
|
||||
20250408,172200,367886199,3180,3180,3180,3180,0
|
||||
20250408,172100,367886199,3180,3180,3180,3180,0
|
||||
20250408,172000,367886199,3180,3180,3180,3180,0
|
||||
20250408,171900,367886199,3180,3180,3180,3180,0
|
||||
20250408,171800,367886199,3180,3180,3180,3180,0
|
||||
20250408,171700,367886199,3180,3180,3180,3180,0
|
||||
20250408,171600,367886199,3180,3180,3180,3180,0
|
||||
20250408,171500,367886199,3180,3180,3180,3180,0
|
||||
20250408,171400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,171300,367886199,3180,3180,3180,3180,0
|
||||
20250408,171200,367886199,3180,3180,3180,3180,0
|
||||
20250408,171100,367886199,3180,3180,3180,3180,0
|
||||
20250408,171000,367886199,3180,3180,3180,3180,0
|
||||
20250408,170900,367886199,3180,3180,3180,3180,0
|
||||
20250408,170800,367886199,3180,3180,3180,3180,0
|
||||
20250408,170700,367886199,3180,3180,3180,3180,0
|
||||
20250408,170600,367886199,3180,3180,3180,3180,0
|
||||
20250408,170500,367886199,3180,3180,3180,3180,0
|
||||
20250408,170400,367886199,3180,3180,3180,3180,0
|
||||
20250408,170300,367886199,3180,3180,3180,3180,0
|
||||
20250408,170200,367886199,3180,3180,3180,3180,0
|
||||
20250408,170100,367886199,3180,3180,3180,3180,0
|
||||
20250408,170000,367886199,3180,3180,3180,3180,0
|
||||
20250408,165900,367886199,3180,3180,3180,3180,0
|
||||
20250408,165800,367886199,3180,3180,3180,3180,0
|
||||
20250408,165700,367886199,3180,3180,3180,3180,0
|
||||
20250408,165600,367886199,3180,3180,3180,3180,0
|
||||
20250408,165500,367886199,3180,3180,3180,3180,0
|
||||
20250408,165400,367886199,3180,3180,3180,3180,0
|
||||
20250408,165300,367886199,3180,3180,3180,3180,0
|
||||
20250408,165200,367886199,3180,3180,3180,3180,0
|
||||
20250408,165100,367886199,3180,3180,3180,3180,0
|
||||
20250408,165000,367886199,3180,3180,3180,3180,0
|
||||
20250408,164900,367886199,3180,3180,3180,3180,0
|
||||
20250408,164800,367886199,3180,3180,3180,3180,0
|
||||
20250408,164700,367886199,3180,3180,3180,3180,0
|
||||
20250408,164600,367886199,3180,3180,3180,3180,0
|
||||
20250408,164500,367886199,3180,3180,3180,3180,0
|
||||
20250408,164400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,164300,367886199,3180,3180,3180,3180,0
|
||||
20250408,164200,367886199,3180,3180,3180,3180,0
|
||||
20250408,164100,367886199,3180,3180,3180,3180,0
|
||||
20250408,164000,367886199,3180,3180,3180,3180,0
|
||||
20250408,163900,367886199,3180,3180,3180,3180,0
|
||||
20250408,163800,367886199,3180,3180,3180,3180,0
|
||||
20250408,163700,367886199,3180,3180,3180,3180,0
|
||||
20250408,163600,367886199,3180,3180,3180,3180,0
|
||||
20250408,163500,367886199,3180,3180,3180,3180,0
|
||||
20250408,163400,367886199,3180,3180,3180,3180,0
|
||||
20250408,163300,367886199,3180,3180,3180,3180,0
|
||||
20250408,163200,367886199,3180,3180,3180,3180,0
|
||||
20250408,163100,367886199,3180,3180,3180,3180,0
|
||||
20250408,163000,367886199,3180,3180,3180,3180,0
|
||||
20250408,162900,367886199,3180,3180,3180,3180,0
|
||||
20250408,162800,367886199,3180,3180,3180,3180,0
|
||||
20250408,162700,367886199,3180,3180,3180,3180,0
|
||||
20250408,162600,367886199,3180,3180,3180,3180,0
|
||||
20250408,162500,367886199,3180,3180,3180,3180,0
|
||||
20250408,162400,367886199,3180,3180,3180,3180,0
|
||||
20250408,162300,367886199,3180,3180,3180,3180,0
|
||||
20250408,162200,367886199,3180,3180,3180,3180,0
|
||||
20250408,162100,367886199,3180,3180,3180,3180,0
|
||||
20250408,162000,367886199,3180,3180,3180,3180,0
|
||||
20250408,161900,367886199,3180,3180,3180,3180,0
|
||||
20250408,161800,367886199,3180,3180,3180,3180,0
|
||||
20250408,161700,367886199,3180,3180,3180,3180,0
|
||||
20250408,161600,367886199,3180,3180,3180,3180,0
|
||||
20250408,161500,367886199,3180,3180,3180,3180,0
|
||||
20250408,161400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,161300,367886199,3180,3180,3180,3180,0
|
||||
20250408,161200,367886199,3180,3180,3180,3180,0
|
||||
20250408,161100,367886199,3180,3180,3180,3180,0
|
||||
20250408,161000,367886199,3180,3180,3180,3180,0
|
||||
20250408,160900,367886199,3180,3180,3180,3180,0
|
||||
20250408,160800,367886199,3180,3180,3180,3180,0
|
||||
20250408,160700,367886199,3180,3180,3180,3180,0
|
||||
20250408,160600,367886199,3180,3180,3180,3180,0
|
||||
20250408,160500,367886199,3180,3180,3180,3180,0
|
||||
20250408,160400,367886199,3180,3180,3180,3180,0
|
||||
20250408,160300,367886199,3180,3180,3180,3180,0
|
||||
20250408,160200,367886199,3180,3180,3180,3180,0
|
||||
20250408,160100,367886199,3180,3180,3180,3180,0
|
||||
20250408,160000,367886199,3180,3180,3180,3180,0
|
||||
20250408,155900,367886199,3180,3180,3180,3180,0
|
||||
20250408,155800,367886199,3180,3180,3180,3180,0
|
||||
20250408,155700,367886199,3180,3180,3180,3180,0
|
||||
20250408,155600,367886199,3180,3180,3180,3180,0
|
||||
20250408,155500,367886199,3180,3180,3180,3180,0
|
||||
20250408,155400,367886199,3180,3180,3180,3180,0
|
||||
20250408,155300,367886199,3180,3180,3180,3180,0
|
||||
20250408,155200,367886199,3180,3180,3180,3180,0
|
||||
20250408,155100,367886199,3180,3180,3180,3180,0
|
||||
20250408,155000,367886199,3180,3180,3180,3180,0
|
||||
20250408,154900,367886199,3180,3180,3180,3180,0
|
||||
20250408,154800,367886199,3180,3180,3180,3180,0
|
||||
20250408,154700,367886199,3180,3180,3180,3180,0
|
||||
20250408,154600,367886199,3180,3180,3180,3180,0
|
||||
20250408,154500,367886199,3180,3180,3180,3180,0
|
||||
20250408,154400,367886199,3180,3180,3180,3180,2455
|
||||
20250408,154300,367886199,3180,3180,3180,3180,0
|
||||
20250408,154200,367886199,3180,3180,3180,3180,0
|
||||
20250408,154100,367886199,3180,3180,3180,3180,0
|
||||
20250408,154000,367886199,3180,3180,3180,3180,0
|
||||
20250408,153900,367886199,3180,3180,3180,3180,0
|
||||
20250408,153800,367886199,3180,3180,3180,3180,0
|
||||
20250408,153700,367886199,3180,3180,3180,3180,0
|
||||
20250408,153600,367886199,3180,3180,3180,3180,0
|
||||
20250408,153500,367886199,3180,3180,3180,3180,0
|
||||
20250408,153400,367886199,3180,3180,3180,3180,0
|
||||
20250408,153300,367886199,3180,3180,3180,3180,0
|
||||
20250408,153200,367886199,3180,3180,3180,3180,0
|
||||
20250408,153100,367886199,3180,3180,3180,3180,0
|
||||
20250408,153000,367886199,3180,3180,3180,3180,2455
|
||||
20250408,152900,360079299,3205,3205,3205,3205,0
|
||||
20250408,152800,360079299,3205,3205,3205,3205,0
|
||||
20250408,152700,360079299,3205,3205,3205,3205,0
|
||||
20250408,152600,360079299,3205,3205,3205,3205,0
|
||||
20250408,152500,360079299,3205,3205,3205,3205,0
|
||||
20250408,152400,360079299,3205,3205,3205,3205,0
|
||||
20250408,152300,360079299,3205,3205,3205,3205,0
|
||||
20250408,152200,360079299,3205,3205,3205,3205,0
|
||||
20250408,152100,360079299,3205,3205,3205,3205,0
|
||||
20250408,152000,360079299,3205,3205,3205,3205,0
|
||||
20250408,151900,360079299,3205,3190,3205,3190,349
|
||||
20250408,151800,358964799,3205,3195,3205,3190,792
|
||||
20250408,151700,356428039,3220,3220,3220,3220,12
|
||||
20250408,151600,356389399,3220,3220,3220,3220,28
|
||||
20250408,151500,356299239,3215,3220,3220,3215,46
|
||||
20250408,151400,356151209,3215,3215,3215,3215,36
|
||||
20250408,151300,356035469,3215,3215,3215,3215,549
|
||||
20250408,151200,354270434,3215,3215,3215,3215,100
|
||||
20250408,151100,353948934,3220,3220,3220,3220,0
|
||||
20250408,151000,353948934,3220,3220,3220,3220,0
|
||||
20250408,150900,353948934,3220,3220,3220,3220,0
|
||||
20250408,150800,353948934,3220,3210,3220,3210,225
|
||||
20250408,150700,353226194,3210,3210,3210,3210,84
|
||||
20250408,150600,352956554,3205,3200,3205,3200,412
|
||||
20250408,150500,351637924,3195,3185,3195,3185,862
|
||||
20250408,150400,348888824,3185,3185,3185,3185,23
|
||||
20250408,150300,348815569,3195,3195,3195,3195,30
|
||||
20250408,150200,348719719,3185,3190,3190,3185,182
|
||||
20250408,150100,348140044,3185,3190,3190,3185,146
|
||||
20250408,150000,347675029,3190,3195,3195,3190,85
|
||||
20250408,145900,347403870,3195,3195,3195,3195,54
|
||||
20250408,145800,347231340,3195,3195,3195,3195,0
|
||||
20250408,145700,347231340,3195,3195,3195,3195,182
|
||||
20250408,145600,346649850,3195,3195,3195,3175,871
|
||||
20250408,145500,343872065,3195,3195,3195,3190,224
|
||||
20250408,145400,343156445,3190,3195,3195,3190,771
|
||||
20250408,145300,340696945,3185,3190,3200,3185,1146
|
||||
20250408,145200,337045380,3195,3190,3200,3190,394
|
||||
20250408,145100,335788100,3200,3190,3200,3190,484
|
||||
20250408,145000,334243300,3200,3200,3200,3200,0
|
||||
20250408,144900,334243300,3200,3200,3200,3200,1300
|
||||
20250408,144800,330083300,3200,3200,3200,3200,2000
|
||||
20250408,144700,323683300,3200,3190,3200,3190,144
|
||||
20250408,144600,323222820,3185,3190,3190,3185,170
|
||||
20250408,144500,322681320,3190,3190,3190,3190,0
|
||||
20250408,144400,322681320,3190,3200,3200,3190,2469
|
||||
20250408,144300,314785030,3200,3200,3200,3200,168
|
||||
20250408,144200,314247430,3195,3195,3195,3195,270
|
||||
20250408,144100,313384780,3200,3200,3200,3200,1072
|
||||
20250408,144000,309954380,3195,3200,3200,3195,156
|
||||
20250408,143900,309455690,3200,3200,3200,3200,18
|
||||
20250408,143800,309398090,3200,3200,3200,3200,238
|
||||
20250408,143700,308636490,3205,3205,3205,3205,230
|
||||
20250408,143600,307899340,3205,3200,3205,3200,681
|
||||
20250408,143500,305719360,3205,3205,3205,3205,31
|
||||
20250408,143400,305620005,3215,3215,3215,3215,0
|
||||
20250408,143300,305620005,3215,3215,3215,3215,0
|
||||
20250408,143200,305620005,3215,3215,3215,3215,0
|
||||
20250408,143100,305620005,3215,3215,3215,3215,0
|
||||
20250408,143000,305620005,3215,3215,3215,3215,0
|
||||
20250408,142900,305620005,3215,3215,3215,3215,0
|
||||
20250408,142800,305620005,3215,3215,3215,3215,0
|
||||
20250408,142700,305620005,3215,3215,3215,3215,2
|
||||
20250408,142600,305613575,3215,3220,3220,3200,572
|
||||
20250408,142500,303781825,3200,3220,3220,3200,194
|
||||
20250408,142400,303159145,3220,3220,3220,3205,600
|
||||
20250408,142300,301234645,3205,3215,3215,3205,130
|
||||
20250408,142200,300817695,3215,3210,3215,3210,761
|
||||
20250408,142100,298374075,3210,3210,3210,3205,475
|
||||
20250408,142000,296850620,3210,3210,3210,3210,234
|
||||
20250408,141900,296099480,3210,3210,3210,3200,806
|
||||
20250408,141800,293517220,3210,3205,3210,3200,2613
|
||||
20250408,141700,285154320,3200,3200,3200,3200,4
|
||||
20250408,141600,285141520,3205,3205,3205,3205,2018
|
||||
20250408,141500,278673830,3205,3205,3205,3205,32
|
||||
20250408,141400,278571270,3200,3200,3200,3200,0
|
||||
20250408,141300,278571270,3200,3200,3200,3200,114
|
||||
20250408,141200,278206470,3200,3200,3200,3195,520
|
||||
20250408,141100,276543755,3200,3200,3200,3200,180
|
||||
20250408,141000,275967755,3195,3195,3195,3195,63
|
||||
20250408,140900,275766470,3195,3195,3195,3195,30
|
||||
20250408,140800,275670620,3205,3205,3205,3205,0
|
||||
20250408,140700,275670620,3205,3205,3205,3205,1
|
||||
20250408,140600,275667415,3205,3205,3205,3205,0
|
||||
20250408,140500,275667415,3205,3195,3205,3195,164
|
||||
20250408,140400,275142655,3200,3200,3200,3200,16
|
||||
20250408,140300,275091455,3200,3200,3200,3200,1625
|
||||
20250408,140200,269891455,3200,3200,3200,3200,0
|
||||
20250408,140100,269891455,3200,3200,3200,3200,0
|
||||
20250408,140000,269891455,3200,3200,3200,3200,0
|
||||
20250408,135900,269891455,3200,3200,3200,3200,0
|
||||
20250408,135800,269891455,3200,3200,3200,3200,168
|
||||
20250408,135700,269353855,3200,3200,3200,3200,104
|
||||
20250408,135600,269021055,3190,3195,3195,3190,316
|
||||
20250408,135500,268011960,3195,3195,3195,3195,0
|
||||
20250408,135400,268011960,3195,3195,3195,3195,0
|
||||
20250408,135300,268011960,3195,3195,3195,3195,0
|
||||
20250408,135200,268011960,3195,3195,3195,3195,0
|
||||
20250408,135100,268011960,3195,3195,3195,3195,1
|
||||
20250408,135000,268008765,3195,3195,3195,3195,108
|
||||
20250408,134900,267663705,3195,3195,3195,3195,209
|
||||
20250408,134800,266995950,3195,3195,3195,3195,239
|
||||
20250408,134700,266232345,3195,3195,3195,3195,95
|
||||
20250408,134600,265928820,3195,3185,3195,3185,859
|
||||
20250408,134500,263192605,3185,3185,3185,3185,628
|
||||
20250408,134400,261192425,3185,3200,3200,3185,1189
|
||||
20250408,134300,257405010,3205,3205,3205,3205,0
|
||||
20250408,134200,257405010,3205,3205,3205,3205,0
|
||||
20250408,134100,257405010,3205,3205,3205,3205,0
|
||||
20250408,134000,257405010,3205,3205,3205,3205,18
|
||||
20250408,133900,257347320,3205,3205,3205,3190,91
|
||||
20250408,133800,257055680,3205,3190,3205,3190,1403
|
||||
20250408,133700,252579740,3200,3200,3200,3200,100
|
||||
20250408,133600,252259740,3210,3195,3210,3190,1650
|
||||
20250408,133500,246986985,3200,3200,3200,3200,18
|
||||
20250408,133400,246929385,3200,3200,3200,3200,72
|
||||
20250408,133300,246698985,3195,3205,3205,3190,254
|
||||
20250408,133200,245887355,3205,3195,3205,3195,1558
|
||||
20250408,133100,240906750,3200,3200,3200,3200,546
|
||||
20250408,133000,239159550,3200,3200,3200,3200,2
|
||||
20250408,132900,239153150,3195,3195,3195,3195,267
|
||||
20250408,132800,238300085,3200,3200,3200,3200,524
|
||||
20250408,132700,236623285,3200,3200,3205,3200,809
|
||||
20250408,132600,234033785,3205,3210,3210,3200,2410
|
||||
20250408,132500,226313390,3215,3215,3215,3215,0
|
||||
20250408,132400,226313390,3215,3215,3215,3215,0
|
||||
20250408,132300,226313390,3215,3215,3215,3215,10
|
||||
20250408,132200,226281240,3220,3220,3220,3220,3
|
||||
20250408,132100,226271580,3220,3220,3220,3220,0
|
||||
20250408,132000,226271580,3220,3220,3220,3220,0
|
||||
20250408,131900,226271580,3220,3220,3220,3220,1
|
||||
20250408,131800,226268360,3220,3220,3220,3220,0
|
||||
20250408,131700,226268360,3220,3220,3220,3220,4
|
||||
20250408,131600,226255480,3215,3220,3220,3215,223
|
||||
20250408,131500,225538520,3220,3220,3220,3220,0
|
||||
20250408,131400,225538520,3220,3220,3220,3220,6
|
||||
20250408,131300,225519200,3225,3225,3225,3225,0
|
||||
20250408,131200,225519200,3225,3225,3225,3225,19
|
||||
20250408,131100,225457925,3225,3225,3225,3225,0
|
||||
20250408,131000,225457925,3225,3225,3225,3225,0
|
||||
20250408,130900,225457925,3225,3225,3225,3225,0
|
||||
20250408,130800,225457925,3225,3225,3225,3225,27
|
||||
20250408,130700,225370850,3225,3225,3225,3225,0
|
||||
20250408,130600,225370850,3225,3225,3225,3225,0
|
||||
20250408,130500,225370850,3225,3225,3225,3225,0
|
||||
20250408,130400,225370850,3225,3225,3225,3225,10
|
||||
20250408,130300,225338600,3225,3225,3225,3225,56
|
||||
20250408,130200,225158000,3225,3215,3225,3215,448
|
||||
20250408,130100,223716000,3225,3225,3225,3225,0
|
||||
20250408,130000,223716000,3225,3225,3225,3225,0
|
||||
20250408,125900,223716000,3225,3225,3225,3225,481
|
||||
20250408,125800,222164775,3225,3215,3225,3215,734
|
||||
20250408,125700,219801770,3215,3215,3215,3215,532
|
||||
20250408,125600,218091390,3215,3215,3215,3215,600
|
||||
20250408,125500,216162390,3215,3215,3215,3215,0
|
||||
20250408,125400,216162390,3215,3210,3215,3205,1159
|
||||
20250408,125300,212440855,3205,3215,3215,3205,6074
|
||||
20250408,125200,192953200,3215,3220,3220,3215,1087
|
||||
20250408,125100,189455400,3225,3225,3225,3225,14
|
||||
20250408,125000,189410250,3225,3225,3225,3225,0
|
||||
20250408,124900,189410250,3225,3225,3225,3225,56
|
||||
20250408,124800,189229650,3225,3225,3225,3225,0
|
||||
20250408,124700,189229650,3225,3225,3225,3225,60
|
||||
20250408,124600,189036150,3225,3225,3225,3225,0
|
||||
20250408,124500,189036150,3225,3225,3225,3225,0
|
||||
20250408,124400,189036150,3225,3225,3225,3225,0
|
||||
20250408,124300,189036150,3225,3225,3225,3225,2999
|
||||
20250408,124200,179364375,3220,3220,3220,3220,0
|
||||
20250408,124100,179364375,3220,3220,3220,3220,0
|
||||
20250408,124000,179364375,3220,3220,3220,3220,0
|
||||
20250408,123900,179364375,3220,3220,3220,3220,0
|
||||
20250408,123800,179364375,3220,3220,3220,3220,0
|
||||
20250408,123700,179364375,3220,3220,3220,3220,0
|
||||
20250408,123600,179364375,3220,3225,3225,3220,506
|
||||
20250408,123500,177734885,3225,3225,3225,3225,90
|
||||
20250408,123400,177444635,3225,3225,3225,3225,0
|
||||
20250408,123300,177444635,3225,3225,3225,3225,0
|
||||
20250408,123200,177444635,3225,3230,3230,3225,110
|
||||
20250408,123100,177089845,3225,3225,3225,3225,0
|
||||
20250408,123000,177089845,3225,3225,3225,3225,76
|
||||
20250408,122900,176844745,3230,3230,3230,3230,0
|
||||
20250408,122800,176844745,3230,3230,3230,3230,28
|
||||
20250408,122700,176754305,3230,3230,3230,3230,2
|
||||
20250408,122600,176747845,3230,3230,3230,3230,1
|
||||
20250408,122500,176744615,3220,3220,3220,3220,53
|
||||
20250408,122400,176573955,3210,3210,3210,3210,0
|
||||
20250408,122300,176573955,3210,3210,3210,3210,0
|
||||
20250408,122200,176573955,3210,3210,3210,3210,0
|
||||
20250408,122100,176573955,3210,3225,3225,3210,700
|
||||
20250408,122000,174321520,3220,3235,3235,3220,1448
|
||||
20250408,121900,169647685,3230,3230,3230,3230,0
|
||||
20250408,121800,169647685,3230,3230,3230,3230,0
|
||||
20250408,121700,169647685,3230,3230,3230,3230,0
|
||||
20250408,121600,169647685,3230,3230,3230,3230,0
|
||||
20250408,121500,169647685,3230,3230,3230,3230,382
|
||||
20250408,121400,168413825,3230,3235,3240,3230,116
|
||||
20250408,121300,168038645,3235,3230,3235,3230,103
|
||||
20250408,121200,167705455,3240,3240,3240,3240,4
|
||||
20250408,121100,167692495,3240,3240,3240,3240,100
|
||||
20250408,121000,167368495,3235,3240,3240,3235,170
|
||||
20250408,120900,166818445,3245,3245,3245,3245,237
|
||||
20250408,120800,166049380,3255,3255,3255,3255,0
|
||||
20250408,120700,166049380,3255,3255,3255,3255,0
|
||||
20250408,120600,166049380,3255,3255,3255,3255,2
|
||||
20250408,120500,166042870,3250,3250,3250,3250,50
|
||||
20250408,120400,165880370,3260,3260,3260,3260,0
|
||||
20250408,120300,165880370,3260,3260,3260,3260,67
|
||||
20250408,120200,165661950,3260,3260,3260,3260,676
|
||||
20250408,120100,163458190,3260,3260,3260,3260,49
|
||||
20250408,120000,163298450,3260,3260,3260,3260,400
|
||||
20250408,115900,161994450,3260,3250,3260,3245,1140
|
||||
20250408,115800,158291195,3260,3260,3260,3255,354
|
||||
20250408,115700,157137835,3265,3265,3265,3265,4
|
||||
20250408,115600,157124775,3270,3265,3270,3265,170
|
||||
20250408,115500,156569670,3265,3265,3265,3265,2
|
||||
20250408,115400,156563140,3265,3265,3265,3265,0
|
||||
20250408,115300,156563140,3265,3265,3265,3265,101
|
||||
20250408,115200,156233375,3265,3265,3265,3265,0
|
||||
20250408,115100,156233375,3265,3265,3270,3265,255
|
||||
20250408,115000,155400735,3265,3265,3265,3265,0
|
||||
20250408,114900,155400735,3265,3265,3265,3265,100
|
||||
20250408,114800,155074235,3270,3265,3270,3265,211
|
||||
20250408,114700,154385265,3270,3270,3270,3270,2
|
||||
20250408,114600,154378725,3270,3270,3270,3270,0
|
||||
20250408,114500,154378725,3270,3270,3270,3270,6
|
||||
20250408,114400,154359105,3270,3270,3270,3270,0
|
||||
20250408,114300,154359105,3270,3270,3270,3270,0
|
||||
20250408,114200,154359105,3270,3265,3270,3265,118
|
||||
20250408,114100,153973785,3270,3270,3270,3270,0
|
||||
20250408,114000,153973785,3270,3270,3270,3270,0
|
||||
20250408,113900,153973785,3270,3270,3270,3270,10
|
||||
20250408,113800,153941085,3270,3270,3270,3270,20
|
||||
20250408,113700,153875685,3270,3270,3270,3270,3
|
||||
20250408,113600,153865875,3270,3270,3270,3270,5
|
||||
20250408,113500,153849525,3270,3270,3270,3270,0
|
||||
20250408,113400,153849525,3270,3270,3270,3270,38
|
||||
20250408,113300,153725265,3270,3270,3270,3270,544
|
||||
20250408,113200,151946385,3275,3275,3275,3275,0
|
||||
20250408,113100,151946385,3275,3270,3275,3270,630
|
||||
20250408,113000,149886135,3270,3270,3270,3270,154
|
||||
20250408,112900,149382555,3270,3270,3270,3270,145
|
||||
20250408,112800,148908405,3270,3270,3270,3270,0
|
||||
20250408,112700,148908405,3270,3270,3270,3270,5
|
||||
20250408,112600,148892055,3270,3270,3270,3270,0
|
||||
20250408,112500,148892055,3270,3270,3270,3270,0
|
||||
20250408,112400,148892055,3270,3270,3270,3270,0
|
||||
20250408,112300,148892055,3270,3270,3270,3270,0
|
||||
20250408,112200,148892055,3270,3260,3270,3260,517
|
||||
20250408,112100,147204050,3260,3260,3275,3260,98
|
||||
20250408,112000,146884120,3255,3255,3255,3255,93
|
||||
20250408,111900,146581405,3255,3255,3255,3255,78
|
||||
20250408,111800,146327515,3250,3250,3250,3250,0
|
||||
20250408,111700,146327515,3250,3250,3250,3250,0
|
||||
20250408,111600,146327515,3250,3275,3275,3250,306
|
||||
20250408,111500,145329225,3275,3275,3275,3275,0
|
||||
20250408,111400,145329225,3275,3275,3275,3275,10
|
||||
20250408,111300,145296475,3275,3275,3275,3275,0
|
||||
20250408,111200,145296475,3275,3275,3275,3275,66
|
||||
20250408,111100,145080325,3275,3275,3275,3275,119
|
||||
20250408,111000,144690600,3275,3275,3275,3275,0
|
||||
20250408,110900,144690600,3275,3275,3275,3275,10
|
||||
20250408,110800,144657850,3275,3275,3275,3275,0
|
||||
20250408,110700,144657850,3275,3275,3275,3275,0
|
||||
20250408,110600,144657850,3275,3265,3275,3265,273
|
||||
20250408,110500,143763825,3265,3265,3265,3265,0
|
||||
20250408,110400,143763825,3265,3265,3265,3265,40
|
||||
20250408,110300,143633225,3280,3265,3280,3265,232
|
||||
20250408,110200,142872745,3280,3280,3280,3280,1
|
||||
20250408,110100,142869465,3275,3275,3275,3275,0
|
||||
20250408,110000,142869465,3275,3275,3275,3275,0
|
||||
20250408,105900,142869465,3275,3275,3275,3275,275
|
||||
20250408,105800,141968840,3275,3275,3275,3275,0
|
||||
20250408,105700,141968840,3275,3275,3275,3275,0
|
||||
20250408,105600,141968840,3275,3270,3275,3270,451
|
||||
20250408,105500,140492070,3260,3260,3260,3260,0
|
||||
20250408,105400,140492070,3260,3260,3260,3260,261
|
||||
20250408,105300,139641210,3255,3255,3255,3255,0
|
||||
20250408,105200,139641210,3255,3255,3255,3255,0
|
||||
20250408,105100,139641210,3255,3255,3255,3255,0
|
||||
20250408,105000,139641210,3255,3255,3255,3255,200
|
||||
20250408,104900,138990210,3255,3255,3255,3255,0
|
||||
20250408,104800,138990210,3255,3255,3255,3255,1
|
||||
20250408,104700,138986955,3255,3255,3255,3255,0
|
||||
20250408,104600,138986955,3255,3255,3255,3255,28
|
||||
20250408,104500,138895815,3260,3260,3260,3260,0
|
||||
20250408,104400,138895815,3260,3260,3260,3260,0
|
||||
20250408,104300,138895815,3260,3260,3260,3260,0
|
||||
20250408,104200,138895815,3260,3250,3260,3250,180
|
||||
20250408,104100,138310705,3245,3250,3250,3245,3787
|
||||
20250408,104000,126019025,3250,3250,3250,3250,266
|
||||
20250408,103900,125154525,3250,3250,3250,3250,2
|
||||
20250408,103800,125148025,3250,3255,3255,3250,430
|
||||
20250408,103700,123750005,3260,3260,3260,3260,126
|
||||
20250408,103600,123339245,3265,3265,3265,3265,142
|
||||
20250408,103500,122875615,3280,3280,3280,3280,0
|
||||
20250408,103400,122875615,3280,3280,3280,3280,0
|
||||
20250408,103300,122875615,3280,3280,3280,3280,0
|
||||
20250408,103200,122875615,3280,3280,3280,3280,1
|
||||
20250408,103100,122872335,3280,3255,3280,3255,1629
|
||||
20250408,103000,117561440,3255,3255,3255,3255,75
|
||||
20250408,102900,117317315,3255,3255,3255,3255,1
|
||||
20250408,102800,117314060,3255,3245,3255,3245,1102
|
||||
20250408,102700,113733960,3240,3240,3240,3240,73
|
||||
20250408,102600,113497440,3240,3240,3240,3240,0
|
||||
20250408,102500,113497440,3240,3235,3240,3235,431
|
||||
20250408,102400,112101620,3235,3235,3235,3225,78
|
||||
20250408,102300,111849300,3235,3235,3235,3235,0
|
||||
20250408,102200,111849300,3235,3235,3235,3235,0
|
||||
20250408,102100,111849300,3235,3235,3235,3235,0
|
||||
20250408,102000,111849300,3235,3235,3235,3235,0
|
||||
20250408,101900,111849300,3235,3235,3235,3235,1
|
||||
20250408,101800,111846065,3235,3235,3235,3220,634
|
||||
20250408,101700,109800740,3235,3235,3235,3235,144
|
||||
20250408,101600,109334900,3235,3230,3235,3230,119
|
||||
20250408,101500,108950520,3230,3230,3230,3230,459
|
||||
20250408,101400,107467950,3225,3225,3225,3225,1102
|
||||
20250408,101300,103914000,3230,3230,3230,3230,5
|
||||
20250408,101200,103897850,3230,3235,3235,3230,852
|
||||
20250408,101100,101144860,3235,3235,3235,3235,65
|
||||
20250408,101000,100934585,3235,3230,3235,3230,103
|
||||
20250408,100900,100601890,3225,3230,3235,3225,914
|
||||
20250408,100800,97651955,3235,3235,3235,3230,598
|
||||
20250408,100700,95719350,3240,3240,3240,3240,0
|
||||
20250408,100600,95719350,3240,3240,3240,3240,1074
|
||||
20250408,100500,92239590,3240,3245,3245,3240,677
|
||||
20250408,100400,90045000,3245,3250,3250,3245,1409
|
||||
20250408,100300,85466815,3255,3270,3270,3250,6236
|
||||
20250408,100200,65152485,3270,3285,3285,3265,215
|
||||
20250408,100100,64450430,3285,3285,3285,3285,5
|
||||
20250408,100000,64434005,3275,3275,3275,3275,0
|
||||
20250408,095900,64434005,3275,3275,3275,3275,0
|
||||
20250408,095800,64434005,3275,3275,3275,3275,70
|
||||
20250408,095700,64204755,3275,3275,3275,3275,0
|
||||
20250408,095600,64204755,3275,3275,3275,3275,0
|
||||
20250408,095500,64204755,3275,3280,3280,3275,24
|
||||
20250408,095400,64126105,3285,3285,3285,3285,0
|
||||
20250408,095300,64126105,3285,3275,3285,3275,591
|
||||
20250408,095200,62187320,3275,3275,3275,3275,20
|
||||
20250408,095100,62121820,3280,3280,3280,3280,15
|
||||
20250408,095000,62072620,3280,3270,3280,3270,1784
|
||||
20250408,094900,56235525,3270,3270,3270,3270,33
|
||||
20250408,094800,56127615,3270,3270,3270,3270,0
|
||||
20250408,094700,56127615,3270,3270,3270,3270,0
|
||||
20250408,094600,56127615,3270,3275,3275,3270,849
|
||||
20250408,094500,53351320,3280,3280,3280,3280,288
|
||||
20250408,094400,52406680,3280,3280,3280,3280,78
|
||||
20250408,094300,52150840,3280,3280,3280,3280,52
|
||||
20250408,094200,51980280,3280,3275,3280,3270,201
|
||||
20250408,094100,51322915,3280,3280,3280,3280,0
|
||||
20250408,094000,51322915,3280,3280,3280,3280,30
|
||||
20250408,093900,51224515,3280,3280,3280,3280,0
|
||||
20250408,093800,51224515,3280,3280,3280,3280,50
|
||||
20250408,093700,51060515,3280,3275,3285,3275,924
|
||||
20250408,093600,48031695,3275,3280,3280,3275,243
|
||||
20250408,093500,47235315,3280,3270,3280,3270,1573
|
||||
20250408,093400,42090680,3265,3265,3265,3265,18
|
||||
20250408,093300,42031910,3265,3265,3265,3265,140
|
||||
20250408,093200,41574810,3270,3270,3270,3270,63
|
||||
20250408,093100,41368800,3270,3270,3270,3270,35
|
||||
20250408,093000,41254350,3270,3270,3270,3270,0
|
||||
20250408,092900,41254350,3270,3270,3270,3270,200
|
||||
20250408,092800,40600350,3260,3265,3270,3260,517
|
||||
20250408,092700,38912185,3255,3255,3255,3255,0
|
||||
20250408,092600,38912185,3255,3265,3265,3255,102
|
||||
20250408,092500,38579880,3260,3260,3260,3260,0
|
||||
20250408,092400,38579880,3260,3255,3265,3255,225
|
||||
20250408,092300,37846325,3265,3265,3265,3265,23
|
||||
20250408,092200,37771230,3265,3265,3265,3265,253
|
||||
20250408,092100,36945185,3270,3270,3270,3270,3
|
||||
20250408,092000,36935375,3270,3250,3270,3250,190
|
||||
20250408,091900,36317000,3250,3275,3275,3250,712
|
||||
20250408,091800,34002650,3275,3280,3280,3255,804
|
||||
20250408,091700,31385335,3280,3280,3280,3280,0
|
||||
20250408,091600,31385335,3280,3280,3280,3280,0
|
||||
20250408,091500,31385335,3280,3280,3280,3280,0
|
||||
20250408,091400,31385335,3280,3280,3280,3280,94
|
||||
20250408,091300,31077015,3280,3260,3280,3245,1003
|
||||
20250408,091200,27816955,3285,3285,3285,3285,0
|
||||
20250408,091100,27816955,3285,3285,3285,3285,1
|
||||
20250408,091000,27813670,3285,3295,3295,3255,1150
|
||||
20250408,090900,24027595,3305,3315,3315,3300,62
|
||||
20250408,090800,23822690,3300,3300,3300,3300,468
|
||||
20250408,090700,22278290,3300,3300,3300,3300,100
|
||||
20250408,090600,21948290,3300,3310,3315,3295,97
|
||||
20250408,090500,21627990,3310,3280,3310,3250,498
|
||||
20250408,090400,19997135,3295,3295,3295,3280,456
|
||||
20250408,090300,18495215,3300,3300,3300,3300,12
|
||||
20250408,090200,18455615,3320,3275,3320,3275,731
|
||||
20250408,090100,16054600,3270,3310,3310,3270,3594
|
||||
20250408,090000,4213270,3305,3280,3375,3280,1278
|
||||
|
Reference in New Issue
Block a user