Update 2025-04-08 2740 candle_min
This commit is contained in:
653
100790/min/candle-20250408.csv
Normal file
653
100790/min/candle-20250408.csv
Normal file
@@ -0,0 +1,653 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,195100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,195000,761313665,4380,4380,4380,4380,0
|
||||
20250408,194900,761313665,4380,4380,4380,4380,0
|
||||
20250408,194800,761313665,4380,4380,4380,4380,0
|
||||
20250408,194700,761313665,4380,4380,4380,4380,0
|
||||
20250408,194600,761313665,4380,4380,4380,4380,0
|
||||
20250408,194500,761313665,4380,4380,4380,4380,0
|
||||
20250408,194400,761313665,4380,4380,4380,4380,0
|
||||
20250408,194300,761313665,4380,4380,4380,4380,0
|
||||
20250408,194200,761313665,4380,4380,4380,4380,0
|
||||
20250408,194100,761313665,4380,4380,4380,4380,0
|
||||
20250408,194000,761313665,4380,4380,4380,4380,0
|
||||
20250408,193900,761313665,4380,4380,4380,4380,0
|
||||
20250408,193800,761313665,4380,4380,4380,4380,0
|
||||
20250408,193700,761313665,4380,4380,4380,4380,0
|
||||
20250408,193600,761313665,4380,4380,4380,4380,0
|
||||
20250408,193500,761313665,4380,4380,4380,4380,0
|
||||
20250408,193400,761313665,4380,4380,4380,4380,0
|
||||
20250408,193300,761313665,4380,4380,4380,4380,0
|
||||
20250408,193200,761313665,4380,4380,4380,4380,0
|
||||
20250408,193100,761313665,4380,4380,4380,4380,0
|
||||
20250408,193000,761313665,4380,4380,4380,4380,0
|
||||
20250408,192900,761313665,4380,4380,4380,4380,0
|
||||
20250408,192800,761313665,4380,4380,4380,4380,0
|
||||
20250408,192700,761313665,4380,4380,4380,4380,0
|
||||
20250408,192600,761313665,4380,4380,4380,4380,0
|
||||
20250408,192500,761313665,4380,4380,4380,4380,0
|
||||
20250408,192400,761313665,4380,4380,4380,4380,0
|
||||
20250408,192300,761313665,4380,4380,4380,4380,0
|
||||
20250408,192200,761313665,4380,4380,4380,4380,0
|
||||
20250408,192100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,192000,761313665,4380,4380,4380,4380,0
|
||||
20250408,191900,761313665,4380,4380,4380,4380,0
|
||||
20250408,191800,761313665,4380,4380,4380,4380,0
|
||||
20250408,191700,761313665,4380,4380,4380,4380,0
|
||||
20250408,191600,761313665,4380,4380,4380,4380,0
|
||||
20250408,191500,761313665,4380,4380,4380,4380,0
|
||||
20250408,191400,761313665,4380,4380,4380,4380,0
|
||||
20250408,191300,761313665,4380,4380,4380,4380,0
|
||||
20250408,191200,761313665,4380,4380,4380,4380,0
|
||||
20250408,191100,761313665,4380,4380,4380,4380,0
|
||||
20250408,191000,761313665,4380,4380,4380,4380,0
|
||||
20250408,190900,761313665,4380,4380,4380,4380,0
|
||||
20250408,190800,761313665,4380,4380,4380,4380,0
|
||||
20250408,190700,761313665,4380,4380,4380,4380,0
|
||||
20250408,190600,761313665,4380,4380,4380,4380,0
|
||||
20250408,190500,761313665,4380,4380,4380,4380,0
|
||||
20250408,190400,761313665,4380,4380,4380,4380,0
|
||||
20250408,190300,761313665,4380,4380,4380,4380,0
|
||||
20250408,190200,761313665,4380,4380,4380,4380,0
|
||||
20250408,190100,761313665,4380,4380,4380,4380,0
|
||||
20250408,190000,761313665,4380,4380,4380,4380,0
|
||||
20250408,185900,761313665,4380,4380,4380,4380,0
|
||||
20250408,185800,761313665,4380,4380,4380,4380,0
|
||||
20250408,185700,761313665,4380,4380,4380,4380,0
|
||||
20250408,185600,761313665,4380,4380,4380,4380,0
|
||||
20250408,185500,761313665,4380,4380,4380,4380,0
|
||||
20250408,185400,761313665,4380,4380,4380,4380,0
|
||||
20250408,185300,761313665,4380,4380,4380,4380,0
|
||||
20250408,185200,761313665,4380,4380,4380,4380,0
|
||||
20250408,185100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,185000,761313665,4380,4380,4380,4380,0
|
||||
20250408,184900,761313665,4380,4380,4380,4380,0
|
||||
20250408,184800,761313665,4380,4380,4380,4380,0
|
||||
20250408,184700,761313665,4380,4380,4380,4380,0
|
||||
20250408,184600,761313665,4380,4380,4380,4380,0
|
||||
20250408,184500,761313665,4380,4380,4380,4380,0
|
||||
20250408,184400,761313665,4380,4380,4380,4380,0
|
||||
20250408,184300,761313665,4380,4380,4380,4380,0
|
||||
20250408,184200,761313665,4380,4380,4380,4380,0
|
||||
20250408,184100,761313665,4380,4380,4380,4380,0
|
||||
20250408,184000,761313665,4380,4380,4380,4380,0
|
||||
20250408,183900,761313665,4380,4380,4380,4380,0
|
||||
20250408,183800,761313665,4380,4380,4380,4380,0
|
||||
20250408,183700,761313665,4380,4380,4380,4380,0
|
||||
20250408,183600,761313665,4380,4380,4380,4380,0
|
||||
20250408,183500,761313665,4380,4380,4380,4380,0
|
||||
20250408,183400,761313665,4380,4380,4380,4380,0
|
||||
20250408,183300,761313665,4380,4380,4380,4380,0
|
||||
20250408,183200,761313665,4380,4380,4380,4380,0
|
||||
20250408,183100,761313665,4380,4380,4380,4380,0
|
||||
20250408,183000,761313665,4380,4380,4380,4380,0
|
||||
20250408,182900,761313665,4380,4380,4380,4380,0
|
||||
20250408,182800,761313665,4380,4380,4380,4380,0
|
||||
20250408,182700,761313665,4380,4380,4380,4380,0
|
||||
20250408,182600,761313665,4380,4380,4380,4380,0
|
||||
20250408,182500,761313665,4380,4380,4380,4380,0
|
||||
20250408,182400,761313665,4380,4380,4380,4380,0
|
||||
20250408,182300,761313665,4380,4380,4380,4380,0
|
||||
20250408,182200,761313665,4380,4380,4380,4380,0
|
||||
20250408,182100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,182000,761313665,4380,4380,4380,4380,0
|
||||
20250408,181900,761313665,4380,4380,4380,4380,0
|
||||
20250408,181800,761313665,4380,4380,4380,4380,0
|
||||
20250408,181700,761313665,4380,4380,4380,4380,0
|
||||
20250408,181600,761313665,4380,4380,4380,4380,0
|
||||
20250408,181500,761313665,4380,4380,4380,4380,0
|
||||
20250408,181400,761313665,4380,4380,4380,4380,0
|
||||
20250408,181300,761313665,4380,4380,4380,4380,0
|
||||
20250408,181200,761313665,4380,4380,4380,4380,0
|
||||
20250408,181100,761313665,4380,4380,4380,4380,0
|
||||
20250408,181000,761313665,4380,4380,4380,4380,0
|
||||
20250408,180900,761313665,4380,4380,4380,4380,0
|
||||
20250408,180800,761313665,4380,4380,4380,4380,0
|
||||
20250408,180700,761313665,4380,4380,4380,4380,0
|
||||
20250408,180600,761313665,4380,4380,4380,4380,0
|
||||
20250408,180500,761313665,4380,4380,4380,4380,0
|
||||
20250408,180400,761313665,4380,4380,4380,4380,0
|
||||
20250408,180300,761313665,4380,4380,4380,4380,0
|
||||
20250408,180200,761313665,4380,4380,4380,4380,0
|
||||
20250408,180100,761313665,4380,4380,4380,4380,0
|
||||
20250408,180000,761313665,4380,4380,4380,4380,0
|
||||
20250408,175900,761313665,4380,4380,4380,4380,0
|
||||
20250408,175800,761313665,4380,4380,4380,4380,0
|
||||
20250408,175700,761313665,4380,4380,4380,4380,0
|
||||
20250408,175600,761313665,4380,4380,4380,4380,0
|
||||
20250408,175500,761313665,4380,4380,4380,4380,0
|
||||
20250408,175400,761313665,4380,4380,4380,4380,0
|
||||
20250408,175300,761313665,4380,4380,4380,4380,0
|
||||
20250408,175200,761313665,4380,4380,4380,4380,0
|
||||
20250408,175100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,175000,761313665,4380,4380,4380,4380,0
|
||||
20250408,174900,761313665,4380,4380,4380,4380,0
|
||||
20250408,174800,761313665,4380,4380,4380,4380,0
|
||||
20250408,174700,761313665,4380,4380,4380,4380,0
|
||||
20250408,174600,761313665,4380,4380,4380,4380,0
|
||||
20250408,174500,761313665,4380,4380,4380,4380,0
|
||||
20250408,174400,761313665,4380,4380,4380,4380,0
|
||||
20250408,174300,761313665,4380,4380,4380,4380,0
|
||||
20250408,174200,761313665,4380,4380,4380,4380,0
|
||||
20250408,174100,761313665,4380,4380,4380,4380,0
|
||||
20250408,174000,761313665,4380,4380,4380,4380,0
|
||||
20250408,173900,761313665,4380,4380,4380,4380,0
|
||||
20250408,173800,761313665,4380,4380,4380,4380,0
|
||||
20250408,173700,761313665,4380,4380,4380,4380,0
|
||||
20250408,173600,761313665,4380,4380,4380,4380,0
|
||||
20250408,173500,761313665,4380,4380,4380,4380,0
|
||||
20250408,173400,761313665,4380,4380,4380,4380,0
|
||||
20250408,173300,761313665,4380,4380,4380,4380,0
|
||||
20250408,173200,761313665,4380,4380,4380,4380,0
|
||||
20250408,173100,761313665,4380,4380,4380,4380,0
|
||||
20250408,173000,761313665,4380,4380,4380,4380,0
|
||||
20250408,172900,761313665,4380,4380,4380,4380,0
|
||||
20250408,172800,761313665,4380,4380,4380,4380,0
|
||||
20250408,172700,761313665,4380,4380,4380,4380,0
|
||||
20250408,172600,761313665,4380,4380,4380,4380,0
|
||||
20250408,172500,761313665,4380,4380,4380,4380,0
|
||||
20250408,172400,761313665,4380,4380,4380,4380,0
|
||||
20250408,172300,761313665,4380,4380,4380,4380,0
|
||||
20250408,172200,761313665,4380,4380,4380,4380,0
|
||||
20250408,172100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,172000,761313665,4380,4380,4380,4380,0
|
||||
20250408,171900,761313665,4380,4380,4380,4380,0
|
||||
20250408,171800,761313665,4380,4380,4380,4380,0
|
||||
20250408,171700,761313665,4380,4380,4380,4380,0
|
||||
20250408,171600,761313665,4380,4380,4380,4380,0
|
||||
20250408,171500,761313665,4380,4380,4380,4380,0
|
||||
20250408,171400,761313665,4380,4380,4380,4380,0
|
||||
20250408,171300,761313665,4380,4380,4380,4380,0
|
||||
20250408,171200,761313665,4380,4380,4380,4380,0
|
||||
20250408,171100,761313665,4380,4380,4380,4380,0
|
||||
20250408,171000,761313665,4380,4380,4380,4380,0
|
||||
20250408,170900,761313665,4380,4380,4380,4380,0
|
||||
20250408,170800,761313665,4380,4380,4380,4380,0
|
||||
20250408,170700,761313665,4380,4380,4380,4380,0
|
||||
20250408,170600,761313665,4380,4380,4380,4380,0
|
||||
20250408,170500,761313665,4380,4380,4380,4380,0
|
||||
20250408,170400,761313665,4380,4380,4380,4380,0
|
||||
20250408,170300,761313665,4380,4380,4380,4380,0
|
||||
20250408,170200,761313665,4380,4380,4380,4380,0
|
||||
20250408,170100,761313665,4380,4380,4380,4380,0
|
||||
20250408,170000,761313665,4380,4380,4380,4380,0
|
||||
20250408,165900,761313665,4380,4380,4380,4380,0
|
||||
20250408,165800,761313665,4380,4380,4380,4380,0
|
||||
20250408,165700,761313665,4380,4380,4380,4380,0
|
||||
20250408,165600,761313665,4380,4380,4380,4380,0
|
||||
20250408,165500,761313665,4380,4380,4380,4380,0
|
||||
20250408,165400,761313665,4380,4380,4380,4380,0
|
||||
20250408,165300,761313665,4380,4380,4380,4380,0
|
||||
20250408,165200,761313665,4380,4380,4380,4380,0
|
||||
20250408,165100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,165000,761313665,4380,4380,4380,4380,0
|
||||
20250408,164900,761313665,4380,4380,4380,4380,0
|
||||
20250408,164800,761313665,4380,4380,4380,4380,0
|
||||
20250408,164700,761313665,4380,4380,4380,4380,0
|
||||
20250408,164600,761313665,4380,4380,4380,4380,0
|
||||
20250408,164500,761313665,4380,4380,4380,4380,0
|
||||
20250408,164400,761313665,4380,4380,4380,4380,0
|
||||
20250408,164300,761313665,4380,4380,4380,4380,0
|
||||
20250408,164200,761313665,4380,4380,4380,4380,0
|
||||
20250408,164100,761313665,4380,4380,4380,4380,0
|
||||
20250408,164000,761313665,4380,4380,4380,4380,0
|
||||
20250408,163900,761313665,4380,4380,4380,4380,0
|
||||
20250408,163800,761313665,4380,4380,4380,4380,0
|
||||
20250408,163700,761313665,4380,4380,4380,4380,0
|
||||
20250408,163600,761313665,4380,4380,4380,4380,0
|
||||
20250408,163500,761313665,4380,4380,4380,4380,0
|
||||
20250408,163400,761313665,4380,4380,4380,4380,0
|
||||
20250408,163300,761313665,4380,4380,4380,4380,0
|
||||
20250408,163200,761313665,4380,4380,4380,4380,0
|
||||
20250408,163100,761313665,4380,4380,4380,4380,0
|
||||
20250408,163000,761313665,4380,4380,4380,4380,0
|
||||
20250408,162900,761313665,4380,4380,4380,4380,0
|
||||
20250408,162800,761313665,4380,4380,4380,4380,0
|
||||
20250408,162700,761313665,4380,4380,4380,4380,0
|
||||
20250408,162600,761313665,4380,4380,4380,4380,0
|
||||
20250408,162500,761313665,4380,4380,4380,4380,0
|
||||
20250408,162400,761313665,4380,4380,4380,4380,0
|
||||
20250408,162300,761313665,4380,4380,4380,4380,0
|
||||
20250408,162200,761313665,4380,4380,4380,4380,0
|
||||
20250408,162100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,162000,761313665,4380,4380,4380,4380,0
|
||||
20250408,161900,761313665,4380,4380,4380,4380,0
|
||||
20250408,161800,761313665,4380,4380,4380,4380,0
|
||||
20250408,161700,761313665,4380,4380,4380,4380,0
|
||||
20250408,161600,761313665,4380,4380,4380,4380,0
|
||||
20250408,161500,761313665,4380,4380,4380,4380,0
|
||||
20250408,161400,761313665,4380,4380,4380,4380,0
|
||||
20250408,161300,761313665,4380,4380,4380,4380,0
|
||||
20250408,161200,761313665,4380,4380,4380,4380,0
|
||||
20250408,161100,761313665,4380,4380,4380,4380,0
|
||||
20250408,161000,761313665,4380,4380,4380,4380,0
|
||||
20250408,160900,761313665,4380,4380,4380,4380,0
|
||||
20250408,160800,761313665,4380,4380,4380,4380,0
|
||||
20250408,160700,761313665,4380,4380,4380,4380,0
|
||||
20250408,160600,761313665,4380,4380,4380,4380,0
|
||||
20250408,160500,761313665,4380,4380,4380,4380,0
|
||||
20250408,160400,761313665,4380,4380,4380,4380,0
|
||||
20250408,160300,761313665,4380,4380,4380,4380,0
|
||||
20250408,160200,761313665,4380,4380,4380,4380,0
|
||||
20250408,160100,761313665,4380,4380,4380,4380,0
|
||||
20250408,160000,761313665,4380,4380,4380,4380,0
|
||||
20250408,155900,761313665,4380,4380,4380,4380,0
|
||||
20250408,155800,761313665,4380,4380,4380,4380,0
|
||||
20250408,155700,761313665,4380,4380,4380,4380,0
|
||||
20250408,155600,761313665,4380,4380,4380,4380,0
|
||||
20250408,155500,761313665,4380,4380,4380,4380,0
|
||||
20250408,155400,761313665,4380,4380,4380,4380,0
|
||||
20250408,155300,761313665,4380,4380,4380,4380,0
|
||||
20250408,155200,761313665,4380,4380,4380,4380,0
|
||||
20250408,155100,761313665,4380,4380,4380,4380,4414
|
||||
20250408,155000,761313665,4380,4380,4380,4380,0
|
||||
20250408,154900,761313665,4380,4380,4380,4380,0
|
||||
20250408,154800,761313665,4380,4380,4380,4380,0
|
||||
20250408,154700,761313665,4380,4380,4380,4380,0
|
||||
20250408,154600,761313665,4380,4380,4380,4380,0
|
||||
20250408,154500,761313665,4380,4380,4380,4380,0
|
||||
20250408,154400,761313665,4380,4380,4380,4380,0
|
||||
20250408,154300,761313665,4380,4380,4380,4380,0
|
||||
20250408,154200,761313665,4380,4380,4380,4380,0
|
||||
20250408,154100,761313665,4380,4380,4380,4380,0
|
||||
20250408,154000,761313665,4380,4380,4380,4380,0
|
||||
20250408,153900,761313665,4380,4380,4380,4380,0
|
||||
20250408,153800,761313665,4380,4380,4380,4380,0
|
||||
20250408,153700,761313665,4380,4380,4380,4380,0
|
||||
20250408,153600,761313665,4380,4380,4380,4380,0
|
||||
20250408,153500,761313665,4380,4380,4380,4380,0
|
||||
20250408,153400,761313665,4380,4380,4380,4380,0
|
||||
20250408,153300,761313665,4380,4380,4380,4380,0
|
||||
20250408,153200,761313665,4380,4380,4380,4380,0
|
||||
20250408,153100,761313665,4380,4380,4380,4380,0
|
||||
20250408,153000,761313665,4380,4380,4380,4380,4414
|
||||
20250408,152900,741980345,4350,4350,4350,4350,0
|
||||
20250408,152800,741980345,4350,4350,4350,4350,0
|
||||
20250408,152700,741980345,4350,4350,4350,4350,0
|
||||
20250408,152600,741980345,4350,4350,4350,4350,0
|
||||
20250408,152500,741980345,4350,4350,4350,4350,0
|
||||
20250408,152400,741980345,4350,4350,4350,4350,0
|
||||
20250408,152300,741980345,4350,4350,4350,4350,0
|
||||
20250408,152200,741980345,4350,4350,4350,4350,0
|
||||
20250408,152100,741980345,4350,4350,4350,4350,0
|
||||
20250408,152000,741980345,4350,4350,4350,4350,0
|
||||
20250408,151900,741980345,4350,4340,4350,4340,611
|
||||
20250408,151800,739328130,4340,4340,4340,4340,0
|
||||
20250408,151700,739328130,4340,4335,4340,4330,501
|
||||
20250408,151600,737158685,4350,4350,4350,4345,1461
|
||||
20250408,151500,730808685,4350,4345,4360,4335,2250
|
||||
20250408,151400,721044740,4360,4345,4360,4345,7
|
||||
20250408,151300,721014310,4350,4350,4350,4350,500
|
||||
20250408,151200,718839310,4365,4365,4365,4365,0
|
||||
20250408,151100,718839310,4365,4365,4365,4365,73
|
||||
20250408,151000,718520665,4345,4345,4345,4345,25
|
||||
20250408,150900,718412040,4365,4365,4365,4345,40
|
||||
20250408,150800,718237500,4365,4365,4365,4365,0
|
||||
20250408,150700,718237500,4365,4365,4365,4365,0
|
||||
20250408,150600,718237500,4365,4345,4365,4345,15
|
||||
20250408,150500,718172225,4350,4355,4355,4350,359
|
||||
20250408,150400,716609755,4360,4360,4360,4360,0
|
||||
20250408,150300,716609755,4360,4360,4360,4360,0
|
||||
20250408,150200,716609755,4360,4350,4360,4350,51
|
||||
20250408,150100,716387405,4355,4360,4360,4350,999
|
||||
20250408,150000,712036935,4370,4355,4370,4355,2
|
||||
20250408,145900,712028210,4355,4350,4355,4350,870
|
||||
20250408,145800,708243705,4370,4370,4370,4370,0
|
||||
20250408,145700,708243705,4370,4360,4370,4350,1510
|
||||
20250408,145600,701662595,4365,4370,4370,4365,10
|
||||
20250408,145500,701618920,4395,4395,4395,4395,0
|
||||
20250408,145400,701618920,4395,4365,4395,4365,43
|
||||
20250408,145300,701431195,4360,4360,4360,4360,23
|
||||
20250408,145200,701330915,4360,4360,4360,4360,0
|
||||
20250408,145100,701330915,4360,4360,4360,4360,0
|
||||
20250408,145000,701330915,4360,4350,4360,4350,1421
|
||||
20250408,144900,695147140,4350,4365,4365,4335,4009
|
||||
20250408,144800,677747250,4340,4365,4365,4340,1864
|
||||
20250408,144700,669634310,4375,4375,4375,4375,0
|
||||
20250408,144600,669634310,4375,4375,4375,4375,0
|
||||
20250408,144500,669634310,4375,4375,4375,4375,0
|
||||
20250408,144400,669634310,4375,4370,4375,4370,6
|
||||
20250408,144300,669608085,4375,4375,4375,4375,0
|
||||
20250408,144200,669608085,4375,4375,4375,4375,0
|
||||
20250408,144100,669608085,4375,4375,4375,4375,0
|
||||
20250408,144000,669608085,4375,4375,4375,4375,0
|
||||
20250408,143900,669608085,4375,4375,4375,4375,1
|
||||
20250408,143800,669603710,4360,4360,4360,4360,0
|
||||
20250408,143700,669603710,4360,4360,4360,4360,0
|
||||
20250408,143600,669603710,4360,4360,4365,4360,1567
|
||||
20250408,143500,662771550,4360,4360,4360,4360,0
|
||||
20250408,143400,662771550,4360,4360,4360,4360,0
|
||||
20250408,143300,662771550,4360,4360,4360,4360,2
|
||||
20250408,143200,662762830,4360,4360,4365,4355,809
|
||||
20250408,143100,659235600,4360,4360,4360,4360,0
|
||||
20250408,143000,659235600,4360,4360,4360,4360,1
|
||||
20250408,142900,659231240,4345,4350,4350,4345,1783
|
||||
20250408,142800,651480020,4355,4355,4355,4355,0
|
||||
20250408,142700,651480020,4355,4360,4360,4355,51
|
||||
20250408,142600,651257815,4355,4355,4355,4355,20
|
||||
20250408,142500,651170715,4365,4365,4365,4365,0
|
||||
20250408,142400,651170715,4365,4365,4365,4365,0
|
||||
20250408,142300,651170715,4365,4365,4365,4365,2
|
||||
20250408,142200,651161985,4360,4350,4360,4350,1161
|
||||
20250408,142100,646100610,4350,4350,4350,4350,0
|
||||
20250408,142000,646100610,4350,4350,4350,4350,196
|
||||
20250408,141900,645248010,4345,4345,4345,4345,317
|
||||
20250408,141800,643870645,4350,4350,4350,4350,0
|
||||
20250408,141700,643870645,4350,4350,4350,4350,0
|
||||
20250408,141600,643870645,4350,4350,4360,4350,1114
|
||||
20250408,141500,639024490,4350,4365,4365,4350,771
|
||||
20250408,141400,635668305,4370,4370,4370,4370,5
|
||||
20250408,141300,635646455,4375,4375,4375,4370,306
|
||||
20250408,141200,634307735,4375,4375,4375,4375,0
|
||||
20250408,141100,634307735,4375,4375,4375,4375,0
|
||||
20250408,141000,634307735,4375,4385,4385,4375,40
|
||||
20250408,140900,634132485,4385,4385,4385,4380,248
|
||||
20250408,140800,633045185,4385,4385,4385,4385,0
|
||||
20250408,140700,633045185,4385,4385,4385,4385,0
|
||||
20250408,140600,633045185,4385,4385,4385,4385,0
|
||||
20250408,140500,633045185,4385,4385,4385,4385,47
|
||||
20250408,140400,632839090,4375,4375,4375,4375,1
|
||||
20250408,140300,632834715,4375,4360,4375,4360,756
|
||||
20250408,140200,629527245,4355,4355,4355,4355,0
|
||||
20250408,140100,629527245,4355,4355,4355,4355,175
|
||||
20250408,140000,628765120,4355,4355,4360,4355,292
|
||||
20250408,135900,627492785,4360,4370,4370,4360,1250
|
||||
20250408,135800,622042200,4370,4370,4370,4370,0
|
||||
20250408,135700,622042200,4370,4370,4370,4370,100
|
||||
20250408,135600,621605200,4375,4375,4375,4375,0
|
||||
20250408,135500,621605200,4375,4375,4375,4375,140
|
||||
20250408,135400,620992700,4375,4375,4375,4375,0
|
||||
20250408,135300,620992700,4375,4365,4375,4360,1780
|
||||
20250408,135200,613224565,4375,4375,4375,4370,1945
|
||||
20250408,135100,604719865,4380,4380,4380,4380,958
|
||||
20250408,135000,600523825,4400,4400,4400,4400,0
|
||||
20250408,134900,600523825,4400,4400,4400,4400,0
|
||||
20250408,134800,600523825,4400,4380,4400,4380,729
|
||||
20250408,134700,597329905,4380,4405,4405,4380,2101
|
||||
20250408,134600,588121500,4385,4385,4385,4385,0
|
||||
20250408,134500,588121500,4385,4400,4400,4385,762
|
||||
20250408,134400,584768790,4400,4400,4405,4400,285
|
||||
20250408,134300,583514610,4400,4400,4400,4400,0
|
||||
20250408,134200,583514610,4400,4400,4400,4400,0
|
||||
20250408,134100,583514610,4400,4400,4400,4400,0
|
||||
20250408,134000,583514610,4400,4390,4400,4390,180
|
||||
20250408,133900,582724400,4400,4400,4400,4400,0
|
||||
20250408,133800,582724400,4400,4400,4400,4400,30
|
||||
20250408,133700,582592400,4400,4400,4405,4390,300
|
||||
20250408,133600,581272405,4390,4390,4390,4390,0
|
||||
20250408,133500,581272405,4390,4390,4390,4390,85
|
||||
20250408,133400,580899255,4390,4380,4400,4375,580
|
||||
20250408,133300,578355520,4390,4390,4390,4390,6
|
||||
20250408,133200,578329180,4395,4400,4400,4390,341
|
||||
20250408,133100,576830635,4400,4390,4400,4385,707
|
||||
20250408,133000,573730140,4405,4405,4405,4405,0
|
||||
20250408,132900,573730140,4405,4400,4405,4390,142
|
||||
20250408,132800,573105945,4415,4410,4415,4410,106
|
||||
20250408,132700,572638480,4405,4385,4405,4385,286
|
||||
20250408,132600,571378770,4410,4410,4410,4410,0
|
||||
20250408,132500,571378770,4410,4380,4410,4380,177
|
||||
20250408,132400,570603360,4410,4420,4420,4370,2027
|
||||
20250408,132300,561689720,4430,4435,4435,4420,265
|
||||
20250408,132200,560515185,4435,4405,4440,4390,7371
|
||||
20250408,132100,527960660,4405,4575,4685,4395,37971
|
||||
20250408,132000,355711915,4575,4415,4590,4395,24897
|
||||
20250408,131900,243530770,4400,4360,4400,4360,2340
|
||||
20250408,131800,233245845,4350,4350,4360,4340,2366
|
||||
20250408,131700,222968460,4350,4350,4350,4350,0
|
||||
20250408,131600,222968460,4350,4350,4350,4350,0
|
||||
20250408,131500,222968460,4350,4350,4350,4350,6
|
||||
20250408,131400,222942360,4360,4360,4360,4360,0
|
||||
20250408,131300,222942360,4360,4360,4360,4360,0
|
||||
20250408,131200,222942360,4360,4355,4360,4355,445
|
||||
20250408,131100,221002230,4350,4350,4350,4350,166
|
||||
20250408,131000,220280130,4340,4345,4345,4340,126
|
||||
20250408,130900,219733285,4350,4350,4350,4350,2
|
||||
20250408,130800,219724585,4355,4355,4355,4355,0
|
||||
20250408,130700,219724585,4355,4355,4355,4355,0
|
||||
20250408,130600,219724585,4355,4355,4355,4355,0
|
||||
20250408,130500,219724585,4355,4360,4360,4355,211
|
||||
20250408,130400,218804665,4375,4375,4375,4375,0
|
||||
20250408,130300,218804665,4375,4365,4375,4365,228
|
||||
20250408,130200,217808305,4350,4345,4350,4345,30
|
||||
20250408,130100,217677900,4340,4340,4340,4340,0
|
||||
20250408,130000,217677900,4340,4340,4340,4340,310
|
||||
20250408,125900,216332500,4340,4335,4340,4335,154
|
||||
20250408,125800,215664735,4335,4335,4335,4335,4
|
||||
20250408,125700,215647395,4340,4340,4340,4340,241
|
||||
20250408,125600,214601455,4355,4355,4355,4355,0
|
||||
20250408,125500,214601455,4355,4355,4355,4355,27
|
||||
20250408,125400,214483870,4355,4355,4355,4355,0
|
||||
20250408,125300,214483870,4355,4355,4355,4355,0
|
||||
20250408,125200,214483870,4355,4355,4355,4355,0
|
||||
20250408,125100,214483870,4355,4355,4355,4355,0
|
||||
20250408,125000,214483870,4355,4350,4375,4345,255
|
||||
20250408,124900,213375460,4355,4345,4355,4345,205
|
||||
20250408,124800,212484185,4345,4345,4345,4345,0
|
||||
20250408,124700,212484185,4345,4340,4345,4340,207
|
||||
20250408,124600,211584800,4350,4350,4350,4350,0
|
||||
20250408,124500,211584800,4350,4350,4350,4350,0
|
||||
20250408,124400,211584800,4350,4350,4350,4350,358
|
||||
20250408,124300,210027500,4350,4350,4350,4350,900
|
||||
20250408,124200,206112500,4350,4350,4350,4350,0
|
||||
20250408,124100,206112500,4350,4350,4350,4350,0
|
||||
20250408,124000,206112500,4350,4350,4350,4350,0
|
||||
20250408,123900,206112500,4350,4350,4350,4350,0
|
||||
20250408,123800,206112500,4350,4350,4350,4350,1
|
||||
20250408,123700,206108150,4350,4350,4350,4350,0
|
||||
20250408,123600,206108150,4350,4350,4350,4350,0
|
||||
20250408,123500,206108150,4350,4350,4350,4350,0
|
||||
20250408,123400,206108150,4350,4350,4350,4350,57
|
||||
20250408,123300,205860200,4350,4350,4350,4350,0
|
||||
20250408,123200,205860200,4350,4350,4350,4350,0
|
||||
20250408,123100,205860200,4350,4350,4350,4350,0
|
||||
20250408,123000,205860200,4350,4350,4350,4350,0
|
||||
20250408,122900,205860200,4350,4350,4350,4350,0
|
||||
20250408,122800,205860200,4350,4350,4350,4350,0
|
||||
20250408,122700,205860200,4350,4350,4350,4350,0
|
||||
20250408,122600,205860200,4350,4350,4350,4350,0
|
||||
20250408,122500,205860200,4350,4350,4350,4350,0
|
||||
20250408,122400,205860200,4350,4350,4350,4350,0
|
||||
20250408,122300,205860200,4350,4355,4355,4350,84
|
||||
20250408,122200,205494565,4350,4345,4350,4335,3249
|
||||
20250408,122100,191394760,4350,4350,4350,4350,100
|
||||
20250408,122000,190959760,4355,4355,4355,4355,12
|
||||
20250408,121900,190907500,4350,4350,4350,4350,0
|
||||
20250408,121800,190907500,4350,4350,4350,4350,0
|
||||
20250408,121700,190907500,4350,4350,4350,4350,280
|
||||
20250408,121600,189689500,4345,4345,4345,4345,115
|
||||
20250408,121500,189189825,4360,4365,4365,4350,24
|
||||
20250408,121400,189085360,4365,4365,4365,4365,0
|
||||
20250408,121300,189085360,4365,4365,4365,4365,0
|
||||
20250408,121200,189085360,4365,4360,4365,4360,11
|
||||
20250408,121100,189037395,4370,4370,4370,4370,0
|
||||
20250408,121000,189037395,4370,4370,4370,4370,2
|
||||
20250408,120900,189028655,4370,4370,4370,4370,0
|
||||
20250408,120800,189028655,4370,4370,4370,4370,0
|
||||
20250408,120700,189028655,4370,4370,4370,4370,0
|
||||
20250408,120600,189028655,4370,4370,4370,4370,0
|
||||
20250408,120500,189028655,4370,4370,4370,4370,5
|
||||
20250408,120400,189006805,4370,4370,4370,4370,0
|
||||
20250408,120300,189006805,4370,4370,4370,4370,0
|
||||
20250408,120200,189006805,4370,4370,4370,4370,0
|
||||
20250408,120100,189006805,4370,4370,4370,4370,0
|
||||
20250408,120000,189006805,4370,4370,4370,4370,0
|
||||
20250408,115900,189006805,4370,4370,4370,4370,6
|
||||
20250408,115800,188980585,4375,4390,4390,4375,87
|
||||
20250408,115700,188598900,4380,4380,4380,4380,0
|
||||
20250408,115600,188598900,4380,4380,4380,4380,0
|
||||
20250408,115500,188598900,4380,4380,4380,4380,1
|
||||
20250408,115400,188594520,4390,4390,4390,4390,0
|
||||
20250408,115300,188594520,4390,4390,4390,4390,0
|
||||
20250408,115200,188594520,4390,4390,4390,4390,0
|
||||
20250408,115100,188594520,4390,4390,4390,4390,0
|
||||
20250408,115000,188594520,4390,4390,4390,4390,0
|
||||
20250408,114900,188594520,4390,4390,4390,4390,0
|
||||
20250408,114800,188594520,4390,4390,4390,4390,0
|
||||
20250408,114700,188594520,4390,4390,4390,4390,0
|
||||
20250408,114600,188594520,4390,4390,4390,4390,0
|
||||
20250408,114500,188594520,4390,4390,4390,4390,0
|
||||
20250408,114400,188594520,4390,4390,4390,4390,0
|
||||
20250408,114300,188594520,4390,4390,4390,4390,10
|
||||
20250408,114200,188550620,4390,4390,4390,4390,0
|
||||
20250408,114100,188550620,4390,4390,4390,4390,47
|
||||
20250408,114000,188344290,4395,4395,4395,4395,5
|
||||
20250408,113900,188322315,4390,4390,4390,4390,0
|
||||
20250408,113800,188322315,4390,4390,4390,4390,0
|
||||
20250408,113700,188322315,4390,4390,4390,4390,0
|
||||
20250408,113600,188322315,4390,4390,4390,4390,1
|
||||
20250408,113500,188317925,4405,4405,4405,4405,0
|
||||
20250408,113400,188317925,4405,4405,4405,4405,0
|
||||
20250408,113300,188317925,4405,4405,4405,4405,0
|
||||
20250408,113200,188317925,4405,4395,4405,4395,5
|
||||
20250408,113100,188295910,4390,4390,4390,4390,0
|
||||
20250408,113000,188295910,4390,4390,4390,4390,0
|
||||
20250408,112900,188295910,4390,4390,4390,4390,210
|
||||
20250408,112800,187374010,4390,4385,4395,4380,4367
|
||||
20250408,112700,168219245,4395,4385,4395,4380,1143
|
||||
20250408,112600,163212140,4400,4400,4400,4400,5
|
||||
20250408,112500,163190140,4395,4395,4395,4390,615
|
||||
20250408,112400,160487410,4400,4400,4400,4400,0
|
||||
20250408,112300,160487410,4400,4400,4400,4400,0
|
||||
20250408,112200,160487410,4400,4400,4400,4400,0
|
||||
20250408,112100,160487410,4400,4400,4400,4400,0
|
||||
20250408,112000,160487410,4400,4400,4400,4400,138
|
||||
20250408,111900,159880210,4390,4390,4390,4390,3
|
||||
20250408,111800,159867040,4410,4410,4410,4410,0
|
||||
20250408,111700,159867040,4410,4410,4410,4410,0
|
||||
20250408,111600,159867040,4410,4395,4410,4390,8
|
||||
20250408,111500,159831815,4395,4395,4395,4395,96
|
||||
20250408,111400,159409895,4435,4435,4435,4435,0
|
||||
20250408,111300,159409895,4435,4435,4435,4435,0
|
||||
20250408,111200,159409895,4435,4435,4435,4435,0
|
||||
20250408,111100,159409895,4435,4435,4435,4435,0
|
||||
20250408,111000,159409895,4435,4435,4435,4435,0
|
||||
20250408,110900,159409895,4435,4385,4435,4380,2684
|
||||
20250408,110800,147630140,4385,4385,4385,4385,0
|
||||
20250408,110700,147630140,4385,4385,4385,4385,1
|
||||
20250408,110600,147625755,4400,4400,4400,4400,0
|
||||
20250408,110500,147625755,4400,4395,4400,4395,537
|
||||
20250408,110400,145263080,4395,4400,4400,4390,1349
|
||||
20250408,110300,139328495,4405,4405,4405,4405,1
|
||||
20250408,110200,139324090,4405,4405,4405,4405,214
|
||||
20250408,110100,138381420,4405,4405,4405,4405,736
|
||||
20250408,110000,135139340,4420,4420,4420,4420,0
|
||||
20250408,105900,135139340,4420,4420,4420,4420,0
|
||||
20250408,105800,135139340,4420,4430,4430,4405,1501
|
||||
20250408,105700,128519720,4435,4420,4435,4410,133
|
||||
20250408,105600,127931080,4410,4410,4410,4410,1831
|
||||
20250408,105500,119856370,4415,4415,4415,4415,0
|
||||
20250408,105400,119856370,4415,4415,4415,4415,61
|
||||
20250408,105300,119587055,4410,4410,4410,4410,0
|
||||
20250408,105200,119587055,4410,4410,4410,4410,69
|
||||
20250408,105100,119282765,4410,4410,4410,4410,0
|
||||
20250408,105000,119282765,4410,4410,4410,4410,1
|
||||
20250408,104900,119278355,4405,4405,4405,4405,0
|
||||
20250408,104800,119278355,4405,4405,4405,4405,0
|
||||
20250408,104700,119278355,4405,4405,4405,4400,1846
|
||||
20250408,104600,111153995,4425,4425,4425,4425,0
|
||||
20250408,104500,111153995,4425,4425,4425,4425,0
|
||||
20250408,104400,111153995,4425,4425,4425,4425,97
|
||||
20250408,104300,110724770,4425,4410,4425,4405,1321
|
||||
20250408,104200,104902675,4420,4420,4420,4420,293
|
||||
20250408,104100,103607615,4415,4415,4415,4415,0
|
||||
20250408,104000,103607615,4415,4415,4415,4415,0
|
||||
20250408,103900,103607615,4415,4415,4415,4415,0
|
||||
20250408,103800,103607615,4415,4415,4415,4415,0
|
||||
20250408,103700,103607615,4415,4415,4415,4415,0
|
||||
20250408,103600,103607615,4415,4415,4415,4415,0
|
||||
20250408,103500,103607615,4415,4415,4415,4415,0
|
||||
20250408,103400,103607615,4415,4415,4415,4415,38
|
||||
20250408,103300,103439845,4415,4415,4415,4415,0
|
||||
20250408,103200,103439845,4415,4405,4415,4405,87
|
||||
20250408,103100,103055825,4415,4415,4415,4415,1000
|
||||
20250408,103000,98640825,4415,4395,4415,4395,1091
|
||||
20250408,102900,93832885,4385,4385,4385,4385,0
|
||||
20250408,102800,93832885,4385,4385,4385,4385,0
|
||||
20250408,102700,93832885,4385,4385,4385,4385,0
|
||||
20250408,102600,93832885,4385,4380,4385,4380,112
|
||||
20250408,102500,93341980,4380,4370,4380,4370,472
|
||||
20250408,102400,91277400,4370,4370,4370,4370,2
|
||||
20250408,102300,91268660,4370,4370,4370,4370,0
|
||||
20250408,102200,91268660,4370,4370,4370,4370,0
|
||||
20250408,102100,91268660,4370,4370,4370,4370,0
|
||||
20250408,102000,91268660,4370,4370,4370,4370,0
|
||||
20250408,101900,91268660,4370,4370,4370,4370,5
|
||||
20250408,101800,91246810,4370,4370,4370,4370,0
|
||||
20250408,101700,91246810,4370,4340,4370,4340,4
|
||||
20250408,101600,91229365,4340,4340,4340,4340,1
|
||||
20250408,101500,91225025,4350,4350,4350,4350,7
|
||||
20250408,101400,91194575,4365,4365,4365,4365,0
|
||||
20250408,101300,91194575,4365,4370,4370,4365,2
|
||||
20250408,101200,91185840,4365,4365,4365,4365,0
|
||||
20250408,101100,91185840,4365,4370,4370,4365,39
|
||||
20250408,101000,91015475,4370,4350,4370,4350,534
|
||||
20250408,100900,88689880,4350,4350,4350,4350,6
|
||||
20250408,100800,88663780,4350,4350,4350,4350,10
|
||||
20250408,100700,88620280,4350,4350,4350,4350,0
|
||||
20250408,100600,88620280,4350,4350,4350,4350,0
|
||||
20250408,100500,88620280,4350,4335,4350,4335,101
|
||||
20250408,100400,88182430,4335,4345,4345,4335,239
|
||||
20250408,100300,87146335,4350,4350,4350,4350,0
|
||||
20250408,100200,87146335,4350,4350,4350,4350,0
|
||||
20250408,100100,87146335,4350,4350,4350,4350,0
|
||||
20250408,100000,87146335,4350,4350,4350,4350,0
|
||||
20250408,095900,87146335,4350,4350,4350,4350,10
|
||||
20250408,095800,87102835,4350,4355,4355,4350,11
|
||||
20250408,095700,87054980,4365,4365,4365,4365,0
|
||||
20250408,095600,87054980,4365,4365,4365,4365,0
|
||||
20250408,095500,87054980,4365,4365,4365,4365,0
|
||||
20250408,095400,87054980,4365,4365,4365,4365,0
|
||||
20250408,095300,87054980,4365,4360,4365,4360,273
|
||||
20250408,095200,85864640,4365,4360,4365,4360,111
|
||||
20250408,095100,85380625,4360,4360,4360,4360,0
|
||||
20250408,095000,85380625,4360,4360,4360,4360,2
|
||||
20250408,094900,85371905,4375,4375,4375,4375,0
|
||||
20250408,094800,85371905,4375,4375,4375,4375,0
|
||||
20250408,094700,85371905,4375,4375,4375,4375,38
|
||||
20250408,094600,85205655,4365,4365,4365,4365,1
|
||||
20250408,094500,85201290,4375,4375,4375,4375,1
|
||||
20250408,094400,85196915,4375,4375,4375,4375,4
|
||||
20250408,094300,85179415,4370,4380,4380,4370,6
|
||||
20250408,094200,85153175,4385,4385,4385,4385,0
|
||||
20250408,094100,85153175,4385,4350,4385,4350,1232
|
||||
20250408,094000,79786980,4350,4350,4350,4350,50
|
||||
20250408,093900,79569480,4350,4355,4355,4350,333
|
||||
20250408,093800,78120795,4365,4365,4385,4360,1122
|
||||
20250408,093700,73227760,4380,4385,4385,4380,6
|
||||
20250408,093600,73201465,4385,4385,4385,4385,55
|
||||
20250408,093500,72960290,4385,4385,4385,4385,20
|
||||
20250408,093400,72872590,4385,4380,4385,4370,678
|
||||
20250408,093300,69906030,4405,4405,4405,4405,0
|
||||
20250408,093200,69906030,4405,4405,4405,4405,0
|
||||
20250408,093100,69906030,4405,4380,4405,4375,662
|
||||
20250408,093000,67008730,4410,4400,4410,4400,102
|
||||
20250408,092900,66559915,4410,4410,4410,4410,0
|
||||
20250408,092800,66559915,4410,4385,4410,4385,854
|
||||
20250408,092700,62813560,4385,4400,4400,4385,1209
|
||||
20250408,092600,57506120,4405,4405,4405,4405,16
|
||||
20250408,092500,57435640,4405,4400,4405,4400,646
|
||||
20250408,092400,54593150,4400,4400,4400,4400,1293
|
||||
20250408,092300,48903950,4400,4375,4400,4375,1378
|
||||
20250408,092200,42854545,4375,4355,4375,4355,1087
|
||||
20250408,092100,38115585,4355,4355,4355,4355,0
|
||||
20250408,092000,38115585,4355,4360,4360,4350,1126
|
||||
20250408,091900,33211775,4375,4375,4375,4375,0
|
||||
20250408,091800,33211775,4375,4370,4375,4370,3
|
||||
20250408,091700,33198660,4345,4345,4345,4345,1
|
||||
20250408,091600,33194315,4370,4370,4370,4370,29
|
||||
20250408,091500,33067585,4375,4375,4375,4375,0
|
||||
20250408,091400,33067585,4375,4365,4375,4365,1359
|
||||
20250408,091300,27122935,4360,4355,4360,4355,1173
|
||||
20250408,091200,22014465,4355,4355,4355,4355,1
|
||||
20250408,091100,22010110,4335,4335,4335,4335,1606
|
||||
20250408,091000,15048100,4350,4335,4350,4335,132
|
||||
20250408,090900,14475105,4340,4340,4340,4340,27
|
||||
20250408,090800,14357925,4335,4325,4335,4325,284
|
||||
20250408,090700,13127955,4320,4320,4325,4320,904
|
||||
20250408,090600,9222640,4315,4325,4325,4315,16
|
||||
20250408,090500,9153590,4310,4310,4310,4310,108
|
||||
20250408,090400,8688110,4320,4320,4320,4320,0
|
||||
20250408,090300,8688110,4320,4320,4320,4320,1006
|
||||
20250408,090200,4342190,4375,4375,4375,4375,1
|
||||
20250408,090100,4337815,4310,4305,4310,4305,207
|
||||
20250408,090000,3445680,4395,4395,4395,4395,784
|
||||
|
Reference in New Issue
Block a user