Update 2025-04-08 2740 candle_min
This commit is contained in:
648
093640/min/candle-20250408.csv
Normal file
648
093640/min/candle-20250408.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,194600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,194500,228383298,3180,3180,3180,3180,0
|
||||
20250408,194400,228383298,3180,3180,3180,3180,0
|
||||
20250408,194300,228383298,3180,3180,3180,3180,0
|
||||
20250408,194200,228383298,3180,3180,3180,3180,0
|
||||
20250408,194100,228383298,3180,3180,3180,3180,0
|
||||
20250408,194000,228383298,3180,3180,3180,3180,0
|
||||
20250408,193900,228383298,3180,3180,3180,3180,0
|
||||
20250408,193800,228383298,3180,3180,3180,3180,0
|
||||
20250408,193700,228383298,3180,3180,3180,3180,0
|
||||
20250408,193600,228383298,3180,3180,3180,3180,0
|
||||
20250408,193500,228383298,3180,3180,3180,3180,0
|
||||
20250408,193400,228383298,3180,3180,3180,3180,0
|
||||
20250408,193300,228383298,3180,3180,3180,3180,0
|
||||
20250408,193200,228383298,3180,3180,3180,3180,0
|
||||
20250408,193100,228383298,3180,3180,3180,3180,0
|
||||
20250408,193000,228383298,3180,3180,3180,3180,0
|
||||
20250408,192900,228383298,3180,3180,3180,3180,0
|
||||
20250408,192800,228383298,3180,3180,3180,3180,0
|
||||
20250408,192700,228383298,3180,3180,3180,3180,0
|
||||
20250408,192600,228383298,3180,3180,3180,3180,0
|
||||
20250408,192500,228383298,3180,3180,3180,3180,0
|
||||
20250408,192400,228383298,3180,3180,3180,3180,0
|
||||
20250408,192300,228383298,3180,3180,3180,3180,0
|
||||
20250408,192200,228383298,3180,3180,3180,3180,0
|
||||
20250408,192100,228383298,3180,3180,3180,3180,0
|
||||
20250408,192000,228383298,3180,3180,3180,3180,0
|
||||
20250408,191900,228383298,3180,3180,3180,3180,0
|
||||
20250408,191800,228383298,3180,3180,3180,3180,0
|
||||
20250408,191700,228383298,3180,3180,3180,3180,0
|
||||
20250408,191600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,191500,228383298,3180,3180,3180,3180,0
|
||||
20250408,191400,228383298,3180,3180,3180,3180,0
|
||||
20250408,191300,228383298,3180,3180,3180,3180,0
|
||||
20250408,191200,228383298,3180,3180,3180,3180,0
|
||||
20250408,191100,228383298,3180,3180,3180,3180,0
|
||||
20250408,191000,228383298,3180,3180,3180,3180,0
|
||||
20250408,190900,228383298,3180,3180,3180,3180,0
|
||||
20250408,190800,228383298,3180,3180,3180,3180,0
|
||||
20250408,190700,228383298,3180,3180,3180,3180,0
|
||||
20250408,190600,228383298,3180,3180,3180,3180,0
|
||||
20250408,190500,228383298,3180,3180,3180,3180,0
|
||||
20250408,190400,228383298,3180,3180,3180,3180,0
|
||||
20250408,190300,228383298,3180,3180,3180,3180,0
|
||||
20250408,190200,228383298,3180,3180,3180,3180,0
|
||||
20250408,190100,228383298,3180,3180,3180,3180,0
|
||||
20250408,190000,228383298,3180,3180,3180,3180,0
|
||||
20250408,185900,228383298,3180,3180,3180,3180,0
|
||||
20250408,185800,228383298,3180,3180,3180,3180,0
|
||||
20250408,185700,228383298,3180,3180,3180,3180,0
|
||||
20250408,185600,228383298,3180,3180,3180,3180,0
|
||||
20250408,185500,228383298,3180,3180,3180,3180,0
|
||||
20250408,185400,228383298,3180,3180,3180,3180,0
|
||||
20250408,185300,228383298,3180,3180,3180,3180,0
|
||||
20250408,185200,228383298,3180,3180,3180,3180,0
|
||||
20250408,185100,228383298,3180,3180,3180,3180,0
|
||||
20250408,185000,228383298,3180,3180,3180,3180,0
|
||||
20250408,184900,228383298,3180,3180,3180,3180,0
|
||||
20250408,184800,228383298,3180,3180,3180,3180,0
|
||||
20250408,184700,228383298,3180,3180,3180,3180,0
|
||||
20250408,184600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,184500,228383298,3180,3180,3180,3180,0
|
||||
20250408,184400,228383298,3180,3180,3180,3180,0
|
||||
20250408,184300,228383298,3180,3180,3180,3180,0
|
||||
20250408,184200,228383298,3180,3180,3180,3180,0
|
||||
20250408,184100,228383298,3180,3180,3180,3180,0
|
||||
20250408,184000,228383298,3180,3180,3180,3180,0
|
||||
20250408,183900,228383298,3180,3180,3180,3180,0
|
||||
20250408,183800,228383298,3180,3180,3180,3180,0
|
||||
20250408,183700,228383298,3180,3180,3180,3180,0
|
||||
20250408,183600,228383298,3180,3180,3180,3180,0
|
||||
20250408,183500,228383298,3180,3180,3180,3180,0
|
||||
20250408,183400,228383298,3180,3180,3180,3180,0
|
||||
20250408,183300,228383298,3180,3180,3180,3180,0
|
||||
20250408,183200,228383298,3180,3180,3180,3180,0
|
||||
20250408,183100,228383298,3180,3180,3180,3180,0
|
||||
20250408,183000,228383298,3180,3180,3180,3180,0
|
||||
20250408,182900,228383298,3180,3180,3180,3180,0
|
||||
20250408,182800,228383298,3180,3180,3180,3180,0
|
||||
20250408,182700,228383298,3180,3180,3180,3180,0
|
||||
20250408,182600,228383298,3180,3180,3180,3180,0
|
||||
20250408,182500,228383298,3180,3180,3180,3180,0
|
||||
20250408,182400,228383298,3180,3180,3180,3180,0
|
||||
20250408,182300,228383298,3180,3180,3180,3180,0
|
||||
20250408,182200,228383298,3180,3180,3180,3180,0
|
||||
20250408,182100,228383298,3180,3180,3180,3180,0
|
||||
20250408,182000,228383298,3180,3180,3180,3180,0
|
||||
20250408,181900,228383298,3180,3180,3180,3180,0
|
||||
20250408,181800,228383298,3180,3180,3180,3180,0
|
||||
20250408,181700,228383298,3180,3180,3180,3180,0
|
||||
20250408,181600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,181500,228383298,3180,3180,3180,3180,0
|
||||
20250408,181400,228383298,3180,3180,3180,3180,0
|
||||
20250408,181300,228383298,3180,3180,3180,3180,0
|
||||
20250408,181200,228383298,3180,3180,3180,3180,0
|
||||
20250408,181100,228383298,3180,3180,3180,3180,0
|
||||
20250408,181000,228383298,3180,3180,3180,3180,0
|
||||
20250408,180900,228383298,3180,3180,3180,3180,0
|
||||
20250408,180800,228383298,3180,3180,3180,3180,0
|
||||
20250408,180700,228383298,3180,3180,3180,3180,0
|
||||
20250408,180600,228383298,3180,3180,3180,3180,0
|
||||
20250408,180500,228383298,3180,3180,3180,3180,0
|
||||
20250408,180400,228383298,3180,3180,3180,3180,0
|
||||
20250408,180300,228383298,3180,3180,3180,3180,0
|
||||
20250408,180200,228383298,3180,3180,3180,3180,0
|
||||
20250408,180100,228383298,3180,3180,3180,3180,0
|
||||
20250408,180000,228383298,3180,3180,3180,3180,0
|
||||
20250408,175900,228383298,3180,3180,3180,3180,0
|
||||
20250408,175800,228383298,3180,3180,3180,3180,0
|
||||
20250408,175700,228383298,3180,3180,3180,3180,0
|
||||
20250408,175600,228383298,3180,3180,3180,3180,0
|
||||
20250408,175500,228383298,3180,3180,3180,3180,0
|
||||
20250408,175400,228383298,3180,3180,3180,3180,0
|
||||
20250408,175300,228383298,3180,3180,3180,3180,0
|
||||
20250408,175200,228383298,3180,3180,3180,3180,0
|
||||
20250408,175100,228383298,3180,3180,3180,3180,0
|
||||
20250408,175000,228383298,3180,3180,3180,3180,0
|
||||
20250408,174900,228383298,3180,3180,3180,3180,0
|
||||
20250408,174800,228383298,3180,3180,3180,3180,0
|
||||
20250408,174700,228383298,3180,3180,3180,3180,0
|
||||
20250408,174600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,174500,228383298,3180,3180,3180,3180,0
|
||||
20250408,174400,228383298,3180,3180,3180,3180,0
|
||||
20250408,174300,228383298,3180,3180,3180,3180,0
|
||||
20250408,174200,228383298,3180,3180,3180,3180,0
|
||||
20250408,174100,228383298,3180,3180,3180,3180,0
|
||||
20250408,174000,228383298,3180,3180,3180,3180,0
|
||||
20250408,173900,228383298,3180,3180,3180,3180,0
|
||||
20250408,173800,228383298,3180,3180,3180,3180,0
|
||||
20250408,173700,228383298,3180,3180,3180,3180,0
|
||||
20250408,173600,228383298,3180,3180,3180,3180,0
|
||||
20250408,173500,228383298,3180,3180,3180,3180,0
|
||||
20250408,173400,228383298,3180,3180,3180,3180,0
|
||||
20250408,173300,228383298,3180,3180,3180,3180,0
|
||||
20250408,173200,228383298,3180,3180,3180,3180,0
|
||||
20250408,173100,228383298,3180,3180,3180,3180,0
|
||||
20250408,173000,228383298,3180,3180,3180,3180,0
|
||||
20250408,172900,228383298,3180,3180,3180,3180,0
|
||||
20250408,172800,228383298,3180,3180,3180,3180,0
|
||||
20250408,172700,228383298,3180,3180,3180,3180,0
|
||||
20250408,172600,228383298,3180,3180,3180,3180,0
|
||||
20250408,172500,228383298,3180,3180,3180,3180,0
|
||||
20250408,172400,228383298,3180,3180,3180,3180,0
|
||||
20250408,172300,228383298,3180,3180,3180,3180,0
|
||||
20250408,172200,228383298,3180,3180,3180,3180,0
|
||||
20250408,172100,228383298,3180,3180,3180,3180,0
|
||||
20250408,172000,228383298,3180,3180,3180,3180,0
|
||||
20250408,171900,228383298,3180,3180,3180,3180,0
|
||||
20250408,171800,228383298,3180,3180,3180,3180,0
|
||||
20250408,171700,228383298,3180,3180,3180,3180,0
|
||||
20250408,171600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,171500,228383298,3180,3180,3180,3180,0
|
||||
20250408,171400,228383298,3180,3180,3180,3180,0
|
||||
20250408,171300,228383298,3180,3180,3180,3180,0
|
||||
20250408,171200,228383298,3180,3180,3180,3180,0
|
||||
20250408,171100,228383298,3180,3180,3180,3180,0
|
||||
20250408,171000,228383298,3180,3180,3180,3180,0
|
||||
20250408,170900,228383298,3180,3180,3180,3180,0
|
||||
20250408,170800,228383298,3180,3180,3180,3180,0
|
||||
20250408,170700,228383298,3180,3180,3180,3180,0
|
||||
20250408,170600,228383298,3180,3180,3180,3180,0
|
||||
20250408,170500,228383298,3180,3180,3180,3180,0
|
||||
20250408,170400,228383298,3180,3180,3180,3180,0
|
||||
20250408,170300,228383298,3180,3180,3180,3180,0
|
||||
20250408,170200,228383298,3180,3180,3180,3180,0
|
||||
20250408,170100,228383298,3180,3180,3180,3180,0
|
||||
20250408,170000,228383298,3180,3180,3180,3180,0
|
||||
20250408,165900,228383298,3180,3180,3180,3180,0
|
||||
20250408,165800,228383298,3180,3180,3180,3180,0
|
||||
20250408,165700,228383298,3180,3180,3180,3180,0
|
||||
20250408,165600,228383298,3180,3180,3180,3180,0
|
||||
20250408,165500,228383298,3180,3180,3180,3180,0
|
||||
20250408,165400,228383298,3180,3180,3180,3180,0
|
||||
20250408,165300,228383298,3180,3180,3180,3180,0
|
||||
20250408,165200,228383298,3180,3180,3180,3180,0
|
||||
20250408,165100,228383298,3180,3180,3180,3180,0
|
||||
20250408,165000,228383298,3180,3180,3180,3180,0
|
||||
20250408,164900,228383298,3180,3180,3180,3180,0
|
||||
20250408,164800,228383298,3180,3180,3180,3180,0
|
||||
20250408,164700,228383298,3180,3180,3180,3180,0
|
||||
20250408,164600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,164500,228383298,3180,3180,3180,3180,0
|
||||
20250408,164400,228383298,3180,3180,3180,3180,0
|
||||
20250408,164300,228383298,3180,3180,3180,3180,0
|
||||
20250408,164200,228383298,3180,3180,3180,3180,0
|
||||
20250408,164100,228383298,3180,3180,3180,3180,0
|
||||
20250408,164000,228383298,3180,3180,3180,3180,0
|
||||
20250408,163900,228383298,3180,3180,3180,3180,0
|
||||
20250408,163800,228383298,3180,3180,3180,3180,0
|
||||
20250408,163700,228383298,3180,3180,3180,3180,0
|
||||
20250408,163600,228383298,3180,3180,3180,3180,0
|
||||
20250408,163500,228383298,3180,3180,3180,3180,0
|
||||
20250408,163400,228383298,3180,3180,3180,3180,0
|
||||
20250408,163300,228383298,3180,3180,3180,3180,0
|
||||
20250408,163200,228383298,3180,3180,3180,3180,0
|
||||
20250408,163100,228383298,3180,3180,3180,3180,0
|
||||
20250408,163000,228383298,3180,3180,3180,3180,0
|
||||
20250408,162900,228383298,3180,3180,3180,3180,0
|
||||
20250408,162800,228383298,3180,3180,3180,3180,0
|
||||
20250408,162700,228383298,3180,3180,3180,3180,0
|
||||
20250408,162600,228383298,3180,3180,3180,3180,0
|
||||
20250408,162500,228383298,3180,3180,3180,3180,0
|
||||
20250408,162400,228383298,3180,3180,3180,3180,0
|
||||
20250408,162300,228383298,3180,3180,3180,3180,0
|
||||
20250408,162200,228383298,3180,3180,3180,3180,0
|
||||
20250408,162100,228383298,3180,3180,3180,3180,0
|
||||
20250408,162000,228383298,3180,3180,3180,3180,0
|
||||
20250408,161900,228383298,3180,3180,3180,3180,0
|
||||
20250408,161800,228383298,3180,3180,3180,3180,0
|
||||
20250408,161700,228383298,3180,3180,3180,3180,0
|
||||
20250408,161600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,161500,228383298,3180,3180,3180,3180,0
|
||||
20250408,161400,228383298,3180,3180,3180,3180,0
|
||||
20250408,161300,228383298,3180,3180,3180,3180,0
|
||||
20250408,161200,228383298,3180,3180,3180,3180,0
|
||||
20250408,161100,228383298,3180,3180,3180,3180,0
|
||||
20250408,161000,228383298,3180,3180,3180,3180,0
|
||||
20250408,160900,228383298,3180,3180,3180,3180,0
|
||||
20250408,160800,228383298,3180,3180,3180,3180,0
|
||||
20250408,160700,228383298,3180,3180,3180,3180,0
|
||||
20250408,160600,228383298,3180,3180,3180,3180,0
|
||||
20250408,160500,228383298,3180,3180,3180,3180,0
|
||||
20250408,160400,228383298,3180,3180,3180,3180,0
|
||||
20250408,160300,228383298,3180,3180,3180,3180,0
|
||||
20250408,160200,228383298,3180,3180,3180,3180,0
|
||||
20250408,160100,228383298,3180,3180,3180,3180,0
|
||||
20250408,160000,228383298,3180,3180,3180,3180,0
|
||||
20250408,155900,228383298,3180,3180,3180,3180,0
|
||||
20250408,155800,228383298,3180,3180,3180,3180,0
|
||||
20250408,155700,228383298,3180,3180,3180,3180,0
|
||||
20250408,155600,228383298,3180,3180,3180,3180,0
|
||||
20250408,155500,228383298,3180,3180,3180,3180,0
|
||||
20250408,155400,228383298,3180,3180,3180,3180,0
|
||||
20250408,155300,228383298,3180,3180,3180,3180,0
|
||||
20250408,155200,228383298,3180,3180,3180,3180,0
|
||||
20250408,155100,228383298,3180,3180,3180,3180,0
|
||||
20250408,155000,228383298,3180,3180,3180,3180,0
|
||||
20250408,154900,228383298,3180,3180,3180,3180,0
|
||||
20250408,154800,228383298,3180,3180,3180,3180,0
|
||||
20250408,154700,228383298,3180,3180,3180,3180,0
|
||||
20250408,154600,228383298,3180,3180,3180,3180,1821
|
||||
20250408,154500,228383298,3180,3180,3180,3180,0
|
||||
20250408,154400,228383298,3180,3180,3180,3180,0
|
||||
20250408,154300,228383298,3180,3180,3180,3180,0
|
||||
20250408,154200,228383298,3180,3180,3180,3180,0
|
||||
20250408,154100,228383298,3180,3180,3180,3180,0
|
||||
20250408,154000,228383298,3180,3180,3180,3180,0
|
||||
20250408,153900,228383298,3180,3180,3180,3180,0
|
||||
20250408,153800,228383298,3180,3180,3180,3180,0
|
||||
20250408,153700,228383298,3180,3180,3180,3180,0
|
||||
20250408,153600,228383298,3180,3180,3180,3180,0
|
||||
20250408,153500,228383298,3180,3180,3180,3180,0
|
||||
20250408,153400,228383298,3180,3180,3180,3180,0
|
||||
20250408,153300,228383298,3180,3180,3180,3180,0
|
||||
20250408,153200,228383298,3180,3180,3180,3180,0
|
||||
20250408,153100,228383298,3180,3180,3180,3180,0
|
||||
20250408,153000,228383298,3180,3180,3180,3180,1821
|
||||
20250408,152900,222592518,3165,3165,3165,3165,0
|
||||
20250408,152800,222592518,3165,3165,3165,3165,0
|
||||
20250408,152700,222592518,3165,3165,3165,3165,0
|
||||
20250408,152600,222592518,3165,3165,3165,3165,0
|
||||
20250408,152500,222592518,3165,3165,3165,3165,0
|
||||
20250408,152400,222592518,3165,3165,3165,3165,0
|
||||
20250408,152300,222592518,3165,3165,3165,3165,0
|
||||
20250408,152200,222592518,3165,3165,3165,3165,0
|
||||
20250408,152100,222592518,3165,3165,3165,3165,0
|
||||
20250408,152000,222592518,3165,3165,3165,3165,0
|
||||
20250408,151900,222592518,3165,3160,3165,3160,5
|
||||
20250408,151800,222576713,3160,3165,3165,3145,46
|
||||
20250408,151700,222431223,3140,3145,3145,3140,1367
|
||||
20250408,151600,218138833,3130,3145,3145,3130,1000
|
||||
20250408,151500,215005088,3145,3155,3170,3145,754
|
||||
20250408,151400,212629958,3175,3175,3175,3175,0
|
||||
20250408,151300,212629958,3175,3160,3175,3155,574
|
||||
20250408,151200,210813468,3155,3155,3155,3155,0
|
||||
20250408,151100,210813468,3155,3155,3155,3155,14
|
||||
20250408,151000,210769298,3155,3155,3155,3155,48
|
||||
20250408,150900,210617858,3155,3155,3155,3155,0
|
||||
20250408,150800,210617858,3155,3160,3160,3155,114
|
||||
20250408,150700,210258178,3160,3160,3160,3160,8
|
||||
20250408,150600,210232898,3155,3155,3155,3155,0
|
||||
20250408,150500,210232898,3155,3155,3155,3155,0
|
||||
20250408,150400,210232898,3155,3155,3155,3155,0
|
||||
20250408,150300,210232898,3155,3155,3155,3155,0
|
||||
20250408,150200,210232898,3155,3155,3155,3155,9
|
||||
20250408,150100,210204503,3155,3155,3155,3155,7
|
||||
20250408,150000,210182418,3160,3160,3160,3160,0
|
||||
20250408,145900,210182418,3160,3160,3160,3160,0
|
||||
20250408,145800,210182418,3160,3160,3160,3160,499
|
||||
20250408,145700,208605578,3160,3160,3160,3160,0
|
||||
20250408,145600,208605578,3160,3160,3160,3160,0
|
||||
20250408,145500,208605578,3160,3160,3160,3160,10
|
||||
20250408,145400,208573978,3160,3155,3160,3155,182
|
||||
20250408,145300,207998893,3155,3150,3155,3150,291
|
||||
20250408,145200,207081788,3140,3140,3140,3140,0
|
||||
20250408,145100,207081788,3140,3140,3140,3140,0
|
||||
20250408,145000,207081788,3140,3145,3145,3140,150
|
||||
20250408,144900,206610703,3145,3150,3150,3140,1436
|
||||
20250408,144800,202091313,3155,3155,3155,3155,30
|
||||
20250408,144700,201996663,3155,3155,3155,3155,2
|
||||
20250408,144600,201990353,3150,3150,3150,3150,128
|
||||
20250408,144500,201587153,3155,3155,3155,3155,0
|
||||
20250408,144400,201587153,3155,3160,3160,3155,165
|
||||
20250408,144300,201065758,3155,3155,3155,3155,13
|
||||
20250408,144200,201024743,3160,3160,3160,3160,59
|
||||
20250408,144100,200838303,3160,3160,3160,3160,20
|
||||
20250408,144000,200775103,3160,3160,3160,3160,10
|
||||
20250408,143900,200743503,3150,3160,3160,3150,1563
|
||||
20250408,143800,195817213,3160,3160,3160,3160,0
|
||||
20250408,143700,195817213,3160,3165,3165,3160,90
|
||||
20250408,143600,195532608,3165,3165,3165,3165,0
|
||||
20250408,143500,195532608,3165,3165,3165,3165,0
|
||||
20250408,143400,195532608,3165,3165,3165,3165,1
|
||||
20250408,143300,195529443,3170,3170,3170,3170,2
|
||||
20250408,143200,195523103,3170,3170,3170,3170,247
|
||||
20250408,143100,194740113,3170,3170,3170,3170,0
|
||||
20250408,143000,194740113,3170,3170,3170,3170,30
|
||||
20250408,142900,194645013,3170,3170,3170,3170,9
|
||||
20250408,142800,194616483,3170,3170,3170,3170,1
|
||||
20250408,142700,194613313,3170,3170,3170,3170,1
|
||||
20250408,142600,194610143,3170,3170,3170,3170,6
|
||||
20250408,142500,194591123,3170,3170,3170,3170,0
|
||||
20250408,142400,194591123,3170,3170,3170,3170,0
|
||||
20250408,142300,194591123,3170,3170,3170,3170,21
|
||||
20250408,142200,194524553,3170,3170,3170,3170,0
|
||||
20250408,142100,194524553,3170,3170,3170,3170,65
|
||||
20250408,142000,194318503,3170,3170,3170,3170,1
|
||||
20250408,141900,194315333,3170,3170,3170,3170,17
|
||||
20250408,141800,194261443,3170,3170,3170,3170,1
|
||||
20250408,141700,194258273,3170,3165,3170,3165,95
|
||||
20250408,141600,193957128,3170,3160,3170,3160,22
|
||||
20250408,141500,193887498,3160,3160,3160,3160,14
|
||||
20250408,141400,193843258,3160,3160,3160,3160,13
|
||||
20250408,141300,193802178,3160,3160,3160,3160,6
|
||||
20250408,141200,193783218,3160,3160,3160,3160,4
|
||||
20250408,141100,193770578,3160,3160,3160,3160,0
|
||||
20250408,141000,193770578,3160,3180,3180,3155,232
|
||||
20250408,140900,193037183,3180,3180,3180,3180,0
|
||||
20250408,140800,193037183,3180,3180,3180,3180,0
|
||||
20250408,140700,193037183,3180,3180,3180,3180,100
|
||||
20250408,140600,192719183,3170,3170,3170,3170,400
|
||||
20250408,140500,191451183,3180,3180,3180,3180,314
|
||||
20250408,140400,190452663,3175,3175,3175,3175,0
|
||||
20250408,140300,190452663,3175,3175,3175,3175,187
|
||||
20250408,140200,189858938,3170,3170,3170,3170,1
|
||||
20250408,140100,189855768,3170,3170,3170,3170,0
|
||||
20250408,140000,189855768,3170,3170,3170,3170,0
|
||||
20250408,135900,189855768,3170,3170,3170,3170,98
|
||||
20250408,135800,189545108,3170,3170,3170,3170,10
|
||||
20250408,135700,189513408,3170,3175,3175,3170,54
|
||||
20250408,135600,189342213,3170,3170,3170,3170,112
|
||||
20250408,135500,188987173,3165,3165,3165,3165,166
|
||||
20250408,135400,188461783,3165,3160,3165,3160,419
|
||||
20250408,135300,187137243,3160,3160,3160,3160,7
|
||||
20250408,135200,187115123,3160,3140,3160,3140,3400
|
||||
20250408,135100,176420503,3140,3140,3140,3140,10
|
||||
20250408,135000,176389103,3140,3135,3140,3135,240
|
||||
20250408,134900,175636003,3140,3140,3140,3140,0
|
||||
20250408,134800,175636003,3140,3130,3140,3130,311
|
||||
20250408,134700,174661238,3130,3130,3130,3130,1
|
||||
20250408,134600,174658108,3130,3130,3130,3130,38
|
||||
20250408,134500,174539168,3130,3140,3145,3130,504
|
||||
20250408,134400,172956620,3110,3135,3145,3110,731
|
||||
20250408,134300,170674590,3135,3070,3140,3070,5813
|
||||
20250408,134200,152699445,3025,3025,3025,3025,0
|
||||
20250408,134100,152699445,3025,3165,3165,3025,4437
|
||||
20250408,134000,138867210,3170,3165,3170,3165,60
|
||||
20250408,133900,138677090,3170,3170,3170,3170,8
|
||||
20250408,133800,138651730,3170,3170,3170,3170,10
|
||||
20250408,133700,138620030,3170,3170,3170,3170,2
|
||||
20250408,133600,138613690,3170,3180,3180,3160,2293
|
||||
20250408,133500,131344275,3185,3185,3185,3185,0
|
||||
20250408,133400,131344275,3185,3195,3195,3185,673
|
||||
20250408,133300,129200095,3195,3195,3195,3195,0
|
||||
20250408,133200,129200095,3195,3195,3195,3195,0
|
||||
20250408,133100,129200095,3195,3195,3195,3195,161
|
||||
20250408,133000,128685700,3195,3195,3195,3195,0
|
||||
20250408,132900,128685700,3195,3195,3195,3195,3
|
||||
20250408,132800,128676115,3195,3200,3200,3190,1821
|
||||
20250408,132700,122862570,3200,3200,3200,3200,0
|
||||
20250408,132600,122862570,3200,3200,3200,3200,0
|
||||
20250408,132500,122862570,3200,3200,3200,3200,46
|
||||
20250408,132400,122715370,3205,3205,3205,3205,0
|
||||
20250408,132300,122715370,3205,3205,3205,3205,94
|
||||
20250408,132200,122414100,3205,3205,3205,3205,0
|
||||
20250408,132100,122414100,3205,3200,3205,3200,43
|
||||
20250408,132000,122276465,3200,3200,3200,3200,20
|
||||
20250408,131900,122212465,3200,3200,3200,3200,0
|
||||
20250408,131800,122212465,3200,3200,3200,3200,0
|
||||
20250408,131700,122212465,3200,3200,3200,3200,3
|
||||
20250408,131600,122202865,3200,3200,3200,3200,0
|
||||
20250408,131500,122202865,3200,3200,3200,3200,593
|
||||
20250408,131400,120305265,3200,3200,3200,3200,100
|
||||
20250408,131300,119985265,3195,3200,3200,3195,100
|
||||
20250408,131200,119665515,3200,3200,3200,3200,133
|
||||
20250408,131100,119239915,3200,3200,3200,3200,1
|
||||
20250408,131000,119236715,3200,3200,3200,3200,95
|
||||
20250408,130900,118932715,3200,3200,3200,3200,1
|
||||
20250408,130800,118929515,3200,3200,3200,3200,6
|
||||
20250408,130700,118910315,3200,3200,3200,3200,1
|
||||
20250408,130600,118907115,3195,3195,3195,3195,261
|
||||
20250408,130500,118073220,3195,3195,3195,3195,89
|
||||
20250408,130400,117788865,3200,3205,3205,3200,529
|
||||
20250408,130300,116095620,3210,3210,3210,3210,85
|
||||
20250408,130200,115822770,3220,3220,3220,3220,70
|
||||
20250408,130100,115597370,3215,3215,3215,3215,31
|
||||
20250408,130000,115497705,3215,3215,3215,3215,12
|
||||
20250408,125900,115459125,3225,3225,3225,3225,0
|
||||
20250408,125800,115459125,3225,3225,3225,3225,0
|
||||
20250408,125700,115459125,3225,3225,3225,3225,0
|
||||
20250408,125600,115459125,3225,3225,3225,3225,0
|
||||
20250408,125500,115459125,3225,3225,3225,3225,0
|
||||
20250408,125400,115459125,3225,3225,3225,3225,0
|
||||
20250408,125300,115459125,3225,3225,3225,3225,20
|
||||
20250408,125200,115394625,3225,3210,3225,3210,131
|
||||
20250408,125100,114972870,3210,3210,3210,3210,0
|
||||
20250408,125000,114972870,3210,3215,3215,3205,217
|
||||
20250408,124900,114276685,3220,3220,3220,3220,1
|
||||
20250408,124800,114273465,3220,3220,3220,3220,0
|
||||
20250408,124700,114273465,3220,3220,3220,3220,0
|
||||
20250408,124600,114273465,3220,3220,3220,3220,171
|
||||
20250408,124500,113722845,3220,3220,3220,3220,0
|
||||
20250408,124400,113722845,3220,3220,3220,3220,0
|
||||
20250408,124300,113722845,3220,3220,3220,3220,13
|
||||
20250408,124200,113680985,3225,3225,3225,3225,30
|
||||
20250408,124100,113584235,3225,3225,3225,3225,1
|
||||
20250408,124000,113581010,3205,3205,3205,3205,0
|
||||
20250408,123900,113581010,3205,3205,3205,3205,0
|
||||
20250408,123800,113581010,3205,3205,3205,3205,0
|
||||
20250408,123700,113581010,3205,3205,3205,3205,50
|
||||
20250408,123600,113420760,3225,3225,3225,3225,0
|
||||
20250408,123500,113420760,3225,3225,3225,3225,0
|
||||
20250408,123400,113420760,3225,3225,3225,3225,0
|
||||
20250408,123300,113420760,3225,3220,3225,3220,73
|
||||
20250408,123200,113185450,3225,3215,3225,3215,329
|
||||
20250408,123100,112125780,3215,3210,3215,3210,211
|
||||
20250408,123000,111447845,3210,3200,3210,3200,3045
|
||||
20250408,122900,101703395,3200,3200,3200,3200,0
|
||||
20250408,122800,101703395,3200,3210,3210,3200,510
|
||||
20250408,122700,100070615,3210,3210,3210,3210,10
|
||||
20250408,122600,100038515,3210,3205,3210,3205,295
|
||||
20250408,122500,99092770,3205,3205,3205,3205,60
|
||||
20250408,122400,98900470,3205,3205,3205,3205,2
|
||||
20250408,122300,98894060,3205,3205,3205,3205,2
|
||||
20250408,122200,98887650,3200,3200,3200,3200,4
|
||||
20250408,122100,98874850,3200,3200,3200,3200,50
|
||||
20250408,122000,98714850,3200,3200,3200,3200,50
|
||||
20250408,121900,98554850,3200,3200,3200,3200,10
|
||||
20250408,121800,98522850,3200,3200,3200,3200,0
|
||||
20250408,121700,98522850,3200,3200,3200,3200,14
|
||||
20250408,121600,98478050,3200,3200,3200,3200,0
|
||||
20250408,121500,98478050,3200,3195,3200,3195,519
|
||||
20250408,121400,96819320,3200,3200,3200,3200,16
|
||||
20250408,121300,96768120,3200,3205,3205,3200,107
|
||||
20250408,121200,96425695,3205,3205,3205,3205,0
|
||||
20250408,121100,96425695,3205,3205,3205,3205,4
|
||||
20250408,121000,96412875,3205,3205,3205,3205,4
|
||||
20250408,120900,96400055,3200,3200,3200,3200,13
|
||||
20250408,120800,96358455,3200,3200,3200,3200,3
|
||||
20250408,120700,96348855,3200,3200,3200,3200,6
|
||||
20250408,120600,96329655,3200,3200,3200,3200,0
|
||||
20250408,120500,96329655,3200,3200,3200,3200,86
|
||||
20250408,120400,96054455,3195,3205,3205,3195,1464
|
||||
20250408,120300,91370505,3210,3210,3210,3210,11
|
||||
20250408,120200,91335195,3210,3205,3210,3205,11
|
||||
20250408,120100,91299890,3210,3210,3210,3210,1
|
||||
20250408,120000,91296680,3210,3210,3210,3210,1
|
||||
20250408,115900,91293470,3210,3210,3210,3210,12
|
||||
20250408,115800,91254950,3200,3200,3200,3200,0
|
||||
20250408,115700,91254950,3200,3200,3200,3200,0
|
||||
20250408,115600,91254950,3200,3200,3200,3200,0
|
||||
20250408,115500,91254950,3200,3205,3205,3200,398
|
||||
20250408,115400,89980815,3205,3205,3205,3205,4
|
||||
20250408,115300,89967995,3200,3205,3205,3200,564
|
||||
20250408,115200,88163040,3205,3205,3205,3205,100
|
||||
20250408,115100,87842540,3205,3210,3210,3205,117
|
||||
20250408,115000,87467535,3215,3215,3215,3215,5
|
||||
20250408,114900,87451460,3215,3215,3215,3215,1
|
||||
20250408,114800,87448245,3215,3220,3220,3215,4
|
||||
20250408,114700,87435375,3210,3210,3210,3210,0
|
||||
20250408,114600,87435375,3210,3210,3210,3210,67
|
||||
20250408,114500,87220305,3210,3230,3230,3205,2181
|
||||
20250408,114400,80207185,3235,3235,3235,3235,0
|
||||
20250408,114300,80207185,3235,3235,3235,3235,50
|
||||
20250408,114200,80045435,3235,3235,3235,3235,0
|
||||
20250408,114100,80045435,3235,3235,3235,3235,0
|
||||
20250408,114000,80045435,3235,3235,3235,3235,0
|
||||
20250408,113900,80045435,3235,3235,3235,3235,0
|
||||
20250408,113800,80045435,3235,3235,3235,3235,100
|
||||
20250408,113700,79721935,3235,3235,3235,3235,9
|
||||
20250408,113600,79692820,3235,3235,3235,3235,0
|
||||
20250408,113500,79692820,3235,3235,3235,3235,1
|
||||
20250408,113400,79689585,3240,3240,3240,3240,3
|
||||
20250408,113300,79679865,3235,3240,3240,3235,19
|
||||
20250408,113200,79618310,3240,3245,3245,3235,462
|
||||
20250408,113100,78119620,3250,3250,3250,3250,0
|
||||
20250408,113000,78119620,3250,3250,3250,3250,0
|
||||
20250408,112900,78119620,3250,3250,3250,3250,0
|
||||
20250408,112800,78119620,3250,3250,3250,3250,1
|
||||
20250408,112700,78116370,3250,3250,3250,3250,0
|
||||
20250408,112600,78116370,3250,3250,3250,3250,20
|
||||
20250408,112500,78051370,3250,3250,3250,3250,50
|
||||
20250408,112400,77888870,3250,3250,3250,3250,27
|
||||
20250408,112300,77801120,3245,3245,3245,3245,0
|
||||
20250408,112200,77801120,3245,3245,3247,3245,71
|
||||
20250408,112100,77570707,3245,3245,3245,3245,0
|
||||
20250408,112000,77570707,3245,3245,3245,3245,2
|
||||
20250408,111900,77564217,3242,3242,3242,3242,0
|
||||
20250408,111800,77564217,3242,3235,3242,3235,41
|
||||
20250408,111700,77431575,3235,3230,3235,3230,87
|
||||
20250408,111600,77150390,3235,3250,3250,3230,584
|
||||
20250408,111500,75257785,3250,3250,3250,3250,1
|
||||
20250408,111400,75254535,3250,3250,3250,3250,6
|
||||
20250408,111300,75235035,3250,3250,3250,3250,11
|
||||
20250408,111200,75199285,3250,3250,3250,3250,0
|
||||
20250408,111100,75199285,3250,3250,3250,3250,1
|
||||
20250408,111000,75196035,3250,3255,3255,3250,182
|
||||
20250408,110900,74604385,3255,3255,3255,3255,0
|
||||
20250408,110800,74604385,3255,3260,3260,3255,70
|
||||
20250408,110700,74376440,3260,3260,3260,3260,0
|
||||
20250408,110600,74376440,3260,3260,3260,3260,20
|
||||
20250408,110500,74311240,3265,3265,3265,3265,19
|
||||
20250408,110400,74249205,3265,3265,3265,3265,52
|
||||
20250408,110300,74079425,3265,3260,3265,3260,161
|
||||
20250408,110200,73554530,3260,3260,3260,3255,160
|
||||
20250408,110100,73033160,3260,3270,3270,3260,24
|
||||
20250408,110000,72954790,3270,3275,3275,3270,89
|
||||
20250408,105900,72663635,3275,3275,3275,3275,0
|
||||
20250408,105800,72663635,3275,3272,3275,3272,18
|
||||
20250408,105700,72604715,3275,3275,3275,3275,410
|
||||
20250408,105600,71261965,3270,3270,3270,3270,43
|
||||
20250408,105500,71121355,3270,3270,3270,3270,9
|
||||
20250408,105400,71091925,3270,3270,3270,3270,0
|
||||
20250408,105300,71091925,3270,3270,3270,3270,76
|
||||
20250408,105200,70843405,3270,3270,3270,3270,3
|
||||
20250408,105100,70833595,3270,3270,3270,3270,0
|
||||
20250408,105000,70833595,3270,3270,3270,3270,0
|
||||
20250408,104900,70833595,3270,3270,3270,3270,0
|
||||
20250408,104800,70833595,3270,3270,3270,3270,0
|
||||
20250408,104700,70833595,3270,3270,3270,3270,0
|
||||
20250408,104600,70833595,3270,3270,3270,3270,0
|
||||
20250408,104500,70833595,3270,3270,3270,3270,1
|
||||
20250408,104400,70830325,3270,3270,3270,3270,15
|
||||
20250408,104300,70781275,3270,3270,3270,3270,0
|
||||
20250408,104200,70781275,3270,3270,3270,3270,85
|
||||
20250408,104100,70503325,3270,3270,3270,3270,0
|
||||
20250408,104000,70503325,3270,3270,3270,3270,0
|
||||
20250408,103900,70503325,3270,3275,3275,3270,51
|
||||
20250408,103800,70336550,3280,3280,3280,3280,0
|
||||
20250408,103700,70336550,3280,3280,3280,3280,1
|
||||
20250408,103600,70333270,3285,3270,3285,3270,350
|
||||
20250408,103500,69185945,3270,3270,3270,3270,13
|
||||
20250408,103400,69143435,3265,3265,3265,3265,0
|
||||
20250408,103300,69143435,3265,3265,3265,3265,0
|
||||
20250408,103200,69143435,3265,3265,3265,3265,1
|
||||
20250408,103100,69140170,3285,3285,3285,3285,1
|
||||
20250408,103000,69136885,3250,3250,3250,3250,0
|
||||
20250408,102900,69136885,3250,3250,3250,3250,0
|
||||
20250408,102800,69136885,3250,3270,3270,3250,800
|
||||
20250408,102700,66532980,3260,3260,3260,3260,0
|
||||
20250408,102600,66532980,3260,3260,3260,3260,5
|
||||
20250408,102500,66516680,3265,3260,3265,3260,1080
|
||||
20250408,102400,62994100,3255,3255,3255,3255,90
|
||||
20250408,102300,62701150,3255,3255,3255,3255,85
|
||||
20250408,102200,62424475,3250,3245,3250,3245,8
|
||||
20250408,102100,62398485,3245,3240,3245,3240,243
|
||||
20250408,102000,61611025,3240,3240,3240,3240,167
|
||||
20250408,101900,61069945,3235,3260,3260,3235,695
|
||||
20250408,101800,58814165,3260,3260,3260,3260,2
|
||||
20250408,101700,58807645,3260,3255,3260,3255,33
|
||||
20250408,101600,58700115,3255,3260,3260,3255,227
|
||||
20250408,101500,57960830,3260,3260,3260,3260,0
|
||||
20250408,101400,57960830,3260,3260,3260,3260,105
|
||||
20250408,101300,57618530,3265,3265,3265,3265,3
|
||||
20250408,101200,57608735,3265,3265,3265,3265,6
|
||||
20250408,101100,57589145,3265,3265,3265,3265,1
|
||||
20250408,101000,57585880,3265,3265,3265,3265,1
|
||||
20250408,100900,57582615,3265,3265,3265,3265,0
|
||||
20250408,100800,57582615,3265,3265,3265,3265,18
|
||||
20250408,100700,57523845,3265,3260,3265,3260,4
|
||||
20250408,100600,57510800,3260,3290,3290,3260,711
|
||||
20250408,100500,55189160,3290,3290,3290,3290,16
|
||||
20250408,100400,55136520,3290,3290,3290,3290,9
|
||||
20250408,100300,55106910,3290,3290,3290,3270,22
|
||||
20250408,100200,55034850,3290,3290,3290,3290,1
|
||||
20250408,100100,55031560,3290,3290,3290,3290,400
|
||||
20250408,100000,53715560,3290,3290,3290,3290,10
|
||||
20250408,095900,53682660,3290,3290,3290,3290,0
|
||||
20250408,095800,53682660,3290,3290,3290,3290,0
|
||||
20250408,095700,53682660,3290,3290,3290,3290,25
|
||||
20250408,095600,53600410,3290,3290,3290,3290,49
|
||||
20250408,095500,53439200,3290,3290,3290,3280,17
|
||||
20250408,095400,53383390,3290,3295,3295,3290,19
|
||||
20250408,095300,53320875,3300,3300,3300,3300,0
|
||||
20250408,095200,53320875,3300,3300,3300,3300,1
|
||||
20250408,095100,53317575,3290,3290,3290,3290,2
|
||||
20250408,095000,53310995,3290,3290,3290,3290,15
|
||||
20250408,094900,53261645,3290,3275,3290,3275,1139
|
||||
20250408,094800,49518375,3275,3270,3275,3270,190
|
||||
20250408,094700,48896750,3230,3295,3295,3215,874
|
||||
20250408,094600,46050490,3300,3300,3300,3200,1133
|
||||
20250408,094500,42404580,3305,3280,3305,3225,1015
|
||||
20250408,094400,39106005,3305,3305,3305,3305,15
|
||||
20250408,094300,39056430,3305,3295,3305,3295,84
|
||||
20250408,094200,38779190,3295,3295,3295,3295,8
|
||||
20250408,094100,38752830,3300,3300,3300,3300,54
|
||||
20250408,094000,38574630,3300,3275,3300,3265,1048
|
||||
20250408,093900,35139905,3265,3265,3265,3265,17
|
||||
20250408,093800,35084400,3260,3305,3305,3250,1003
|
||||
20250408,093700,31804765,3305,3310,3310,3300,1321
|
||||
20250408,093600,27432455,3335,3320,3335,3320,101
|
||||
20250408,093500,27095970,3320,3305,3325,3295,99
|
||||
20250408,093400,26768810,3265,3355,3355,3215,3104
|
||||
20250408,093300,16475735,3350,3365,3365,3350,778
|
||||
20250408,093200,13864995,3370,3375,3375,3370,242
|
||||
20250408,093100,13049320,3380,3395,3395,3380,713
|
||||
20250408,093000,10636980,3405,3400,3405,3400,479
|
||||
20250408,092900,9008255,3400,3400,3400,3400,1
|
||||
20250408,092800,9004855,3400,3400,3400,3400,0
|
||||
20250408,092700,9004855,3400,3400,3400,3400,0
|
||||
20250408,092600,9004855,3400,3400,3400,3400,0
|
||||
20250408,092500,9004855,3400,3400,3400,3400,0
|
||||
20250408,092400,9004855,3400,3400,3400,3400,0
|
||||
20250408,092300,9004855,3400,3400,3400,3400,1
|
||||
20250408,092200,9001455,3400,3400,3400,3400,0
|
||||
20250408,092100,9001455,3400,3405,3405,3400,220
|
||||
20250408,092000,8253325,3410,3420,3420,3410,83
|
||||
20250408,091900,7969645,3420,3420,3420,3420,2
|
||||
20250408,091800,7962805,3420,3420,3420,3420,101
|
||||
20250408,091700,7617385,3420,3420,3420,3420,0
|
||||
20250408,091600,7617385,3420,3420,3420,3420,70
|
||||
20250408,091500,7377985,3400,3405,3405,3400,84
|
||||
20250408,091400,7092375,3405,3405,3405,3405,0
|
||||
20250408,091300,7092375,3405,3405,3405,3405,2
|
||||
20250408,091200,7085565,3430,3435,3435,3430,8
|
||||
20250408,091100,7058120,3435,3435,3435,3435,6
|
||||
20250408,091000,7037510,3435,3400,3435,3390,235
|
||||
20250408,090900,6239570,3440,3440,3440,3440,4
|
||||
20250408,090800,6225810,3445,3445,3445,3445,0
|
||||
20250408,090700,6225810,3445,3445,3445,3445,0
|
||||
20250408,090600,6225810,3445,3445,3445,3445,2
|
||||
20250408,090500,6218920,3445,3450,3450,3370,122
|
||||
20250408,090400,5798265,3450,3450,3450,3450,10
|
||||
20250408,090300,5763765,3450,3450,3450,3450,61
|
||||
20250408,090200,5553315,3390,3420,3420,3390,28
|
||||
20250408,090100,5458245,3390,3390,3390,3390,0
|
||||
20250408,090000,5458245,3390,3355,3390,3350,1619
|
||||
|
Reference in New Issue
Block a user