Update 2025-04-08 2740 candle_min
This commit is contained in:
673
171010/min/candle-20250408.csv
Normal file
673
171010/min/candle-20250408.csv
Normal file
@@ -0,0 +1,673 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,201100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,201000,245239665,3525,3525,3525,3525,0
|
||||
20250408,200900,245239665,3525,3525,3525,3525,0
|
||||
20250408,200800,245239665,3525,3525,3525,3525,0
|
||||
20250408,200700,245239665,3525,3525,3525,3525,0
|
||||
20250408,200600,245239665,3525,3525,3525,3525,0
|
||||
20250408,200500,245239665,3525,3525,3525,3525,0
|
||||
20250408,200400,245239665,3525,3525,3525,3525,0
|
||||
20250408,200300,245239665,3525,3525,3525,3525,0
|
||||
20250408,200200,245239665,3525,3525,3525,3525,0
|
||||
20250408,200100,245239665,3525,3525,3525,3525,0
|
||||
20250408,200000,245239665,3525,3525,3525,3525,0
|
||||
20250408,195900,245239665,3525,3525,3525,3525,0
|
||||
20250408,195800,245239665,3525,3525,3525,3525,0
|
||||
20250408,195700,245239665,3525,3525,3525,3525,0
|
||||
20250408,195600,245239665,3525,3525,3525,3525,0
|
||||
20250408,195500,245239665,3525,3525,3525,3525,0
|
||||
20250408,195400,245239665,3525,3525,3525,3525,0
|
||||
20250408,195300,245239665,3525,3525,3525,3525,0
|
||||
20250408,195200,245239665,3525,3525,3525,3525,0
|
||||
20250408,195100,245239665,3525,3525,3525,3525,0
|
||||
20250408,195000,245239665,3525,3525,3525,3525,0
|
||||
20250408,194900,245239665,3525,3525,3525,3525,0
|
||||
20250408,194800,245239665,3525,3525,3525,3525,0
|
||||
20250408,194700,245239665,3525,3525,3525,3525,0
|
||||
20250408,194600,245239665,3525,3525,3525,3525,0
|
||||
20250408,194500,245239665,3525,3525,3525,3525,0
|
||||
20250408,194400,245239665,3525,3525,3525,3525,0
|
||||
20250408,194300,245239665,3525,3525,3525,3525,0
|
||||
20250408,194200,245239665,3525,3525,3525,3525,0
|
||||
20250408,194100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,194000,245239665,3525,3525,3525,3525,0
|
||||
20250408,193900,245239665,3525,3525,3525,3525,0
|
||||
20250408,193800,245239665,3525,3525,3525,3525,0
|
||||
20250408,193700,245239665,3525,3525,3525,3525,0
|
||||
20250408,193600,245239665,3525,3525,3525,3525,0
|
||||
20250408,193500,245239665,3525,3525,3525,3525,0
|
||||
20250408,193400,245239665,3525,3525,3525,3525,0
|
||||
20250408,193300,245239665,3525,3525,3525,3525,0
|
||||
20250408,193200,245239665,3525,3525,3525,3525,0
|
||||
20250408,193100,245239665,3525,3525,3525,3525,0
|
||||
20250408,193000,245239665,3525,3525,3525,3525,0
|
||||
20250408,192900,245239665,3525,3525,3525,3525,0
|
||||
20250408,192800,245239665,3525,3525,3525,3525,0
|
||||
20250408,192700,245239665,3525,3525,3525,3525,0
|
||||
20250408,192600,245239665,3525,3525,3525,3525,0
|
||||
20250408,192500,245239665,3525,3525,3525,3525,0
|
||||
20250408,192400,245239665,3525,3525,3525,3525,0
|
||||
20250408,192300,245239665,3525,3525,3525,3525,0
|
||||
20250408,192200,245239665,3525,3525,3525,3525,0
|
||||
20250408,192100,245239665,3525,3525,3525,3525,0
|
||||
20250408,192000,245239665,3525,3525,3525,3525,0
|
||||
20250408,191900,245239665,3525,3525,3525,3525,0
|
||||
20250408,191800,245239665,3525,3525,3525,3525,0
|
||||
20250408,191700,245239665,3525,3525,3525,3525,0
|
||||
20250408,191600,245239665,3525,3525,3525,3525,0
|
||||
20250408,191500,245239665,3525,3525,3525,3525,0
|
||||
20250408,191400,245239665,3525,3525,3525,3525,0
|
||||
20250408,191300,245239665,3525,3525,3525,3525,0
|
||||
20250408,191200,245239665,3525,3525,3525,3525,0
|
||||
20250408,191100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,191000,245239665,3525,3525,3525,3525,0
|
||||
20250408,190900,245239665,3525,3525,3525,3525,0
|
||||
20250408,190800,245239665,3525,3525,3525,3525,0
|
||||
20250408,190700,245239665,3525,3525,3525,3525,0
|
||||
20250408,190600,245239665,3525,3525,3525,3525,0
|
||||
20250408,190500,245239665,3525,3525,3525,3525,0
|
||||
20250408,190400,245239665,3525,3525,3525,3525,0
|
||||
20250408,190300,245239665,3525,3525,3525,3525,0
|
||||
20250408,190200,245239665,3525,3525,3525,3525,0
|
||||
20250408,190100,245239665,3525,3525,3525,3525,0
|
||||
20250408,190000,245239665,3525,3525,3525,3525,0
|
||||
20250408,185900,245239665,3525,3525,3525,3525,0
|
||||
20250408,185800,245239665,3525,3525,3525,3525,0
|
||||
20250408,185700,245239665,3525,3525,3525,3525,0
|
||||
20250408,185600,245239665,3525,3525,3525,3525,0
|
||||
20250408,185500,245239665,3525,3525,3525,3525,0
|
||||
20250408,185400,245239665,3525,3525,3525,3525,0
|
||||
20250408,185300,245239665,3525,3525,3525,3525,0
|
||||
20250408,185200,245239665,3525,3525,3525,3525,0
|
||||
20250408,185100,245239665,3525,3525,3525,3525,0
|
||||
20250408,185000,245239665,3525,3525,3525,3525,0
|
||||
20250408,184900,245239665,3525,3525,3525,3525,0
|
||||
20250408,184800,245239665,3525,3525,3525,3525,0
|
||||
20250408,184700,245239665,3525,3525,3525,3525,0
|
||||
20250408,184600,245239665,3525,3525,3525,3525,0
|
||||
20250408,184500,245239665,3525,3525,3525,3525,0
|
||||
20250408,184400,245239665,3525,3525,3525,3525,0
|
||||
20250408,184300,245239665,3525,3525,3525,3525,0
|
||||
20250408,184200,245239665,3525,3525,3525,3525,0
|
||||
20250408,184100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,184000,245239665,3525,3525,3525,3525,0
|
||||
20250408,183900,245239665,3525,3525,3525,3525,0
|
||||
20250408,183800,245239665,3525,3525,3525,3525,0
|
||||
20250408,183700,245239665,3525,3525,3525,3525,0
|
||||
20250408,183600,245239665,3525,3525,3525,3525,0
|
||||
20250408,183500,245239665,3525,3525,3525,3525,0
|
||||
20250408,183400,245239665,3525,3525,3525,3525,0
|
||||
20250408,183300,245239665,3525,3525,3525,3525,0
|
||||
20250408,183200,245239665,3525,3525,3525,3525,0
|
||||
20250408,183100,245239665,3525,3525,3525,3525,0
|
||||
20250408,183000,245239665,3525,3525,3525,3525,0
|
||||
20250408,182900,245239665,3525,3525,3525,3525,0
|
||||
20250408,182800,245239665,3525,3525,3525,3525,0
|
||||
20250408,182700,245239665,3525,3525,3525,3525,0
|
||||
20250408,182600,245239665,3525,3525,3525,3525,0
|
||||
20250408,182500,245239665,3525,3525,3525,3525,0
|
||||
20250408,182400,245239665,3525,3525,3525,3525,0
|
||||
20250408,182300,245239665,3525,3525,3525,3525,0
|
||||
20250408,182200,245239665,3525,3525,3525,3525,0
|
||||
20250408,182100,245239665,3525,3525,3525,3525,0
|
||||
20250408,182000,245239665,3525,3525,3525,3525,0
|
||||
20250408,181900,245239665,3525,3525,3525,3525,0
|
||||
20250408,181800,245239665,3525,3525,3525,3525,0
|
||||
20250408,181700,245239665,3525,3525,3525,3525,0
|
||||
20250408,181600,245239665,3525,3525,3525,3525,0
|
||||
20250408,181500,245239665,3525,3525,3525,3525,0
|
||||
20250408,181400,245239665,3525,3525,3525,3525,0
|
||||
20250408,181300,245239665,3525,3525,3525,3525,0
|
||||
20250408,181200,245239665,3525,3525,3525,3525,0
|
||||
20250408,181100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,181000,245239665,3525,3525,3525,3525,0
|
||||
20250408,180900,245239665,3525,3525,3525,3525,0
|
||||
20250408,180800,245239665,3525,3525,3525,3525,0
|
||||
20250408,180700,245239665,3525,3525,3525,3525,0
|
||||
20250408,180600,245239665,3525,3525,3525,3525,0
|
||||
20250408,180500,245239665,3525,3525,3525,3525,0
|
||||
20250408,180400,245239665,3525,3525,3525,3525,0
|
||||
20250408,180300,245239665,3525,3525,3525,3525,0
|
||||
20250408,180200,245239665,3525,3525,3525,3525,0
|
||||
20250408,180100,245239665,3525,3525,3525,3525,0
|
||||
20250408,180000,245239665,3525,3525,3525,3525,0
|
||||
20250408,175900,245239665,3525,3525,3525,3525,0
|
||||
20250408,175800,245239665,3525,3525,3525,3525,0
|
||||
20250408,175700,245239665,3525,3525,3525,3525,0
|
||||
20250408,175600,245239665,3525,3525,3525,3525,0
|
||||
20250408,175500,245239665,3525,3525,3525,3525,0
|
||||
20250408,175400,245239665,3525,3525,3525,3525,0
|
||||
20250408,175300,245239665,3525,3525,3525,3525,0
|
||||
20250408,175200,245239665,3525,3525,3525,3525,0
|
||||
20250408,175100,245239665,3525,3525,3525,3525,0
|
||||
20250408,175000,245239665,3525,3525,3525,3525,0
|
||||
20250408,174900,245239665,3525,3525,3525,3525,0
|
||||
20250408,174800,245239665,3525,3525,3525,3525,0
|
||||
20250408,174700,245239665,3525,3525,3525,3525,0
|
||||
20250408,174600,245239665,3525,3525,3525,3525,0
|
||||
20250408,174500,245239665,3525,3525,3525,3525,0
|
||||
20250408,174400,245239665,3525,3525,3525,3525,0
|
||||
20250408,174300,245239665,3525,3525,3525,3525,0
|
||||
20250408,174200,245239665,3525,3525,3525,3525,0
|
||||
20250408,174100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,174000,245239665,3525,3525,3525,3525,0
|
||||
20250408,173900,245239665,3525,3525,3525,3525,0
|
||||
20250408,173800,245239665,3525,3525,3525,3525,0
|
||||
20250408,173700,245239665,3525,3525,3525,3525,0
|
||||
20250408,173600,245239665,3525,3525,3525,3525,0
|
||||
20250408,173500,245239665,3525,3525,3525,3525,0
|
||||
20250408,173400,245239665,3525,3525,3525,3525,0
|
||||
20250408,173300,245239665,3525,3525,3525,3525,0
|
||||
20250408,173200,245239665,3525,3525,3525,3525,0
|
||||
20250408,173100,245239665,3525,3525,3525,3525,0
|
||||
20250408,173000,245239665,3525,3525,3525,3525,0
|
||||
20250408,172900,245239665,3525,3525,3525,3525,0
|
||||
20250408,172800,245239665,3525,3525,3525,3525,0
|
||||
20250408,172700,245239665,3525,3525,3525,3525,0
|
||||
20250408,172600,245239665,3525,3525,3525,3525,0
|
||||
20250408,172500,245239665,3525,3525,3525,3525,0
|
||||
20250408,172400,245239665,3525,3525,3525,3525,0
|
||||
20250408,172300,245239665,3525,3525,3525,3525,0
|
||||
20250408,172200,245239665,3525,3525,3525,3525,0
|
||||
20250408,172100,245239665,3525,3525,3525,3525,0
|
||||
20250408,172000,245239665,3525,3525,3525,3525,0
|
||||
20250408,171900,245239665,3525,3525,3525,3525,0
|
||||
20250408,171800,245239665,3525,3525,3525,3525,0
|
||||
20250408,171700,245239665,3525,3525,3525,3525,0
|
||||
20250408,171600,245239665,3525,3525,3525,3525,0
|
||||
20250408,171500,245239665,3525,3525,3525,3525,0
|
||||
20250408,171400,245239665,3525,3525,3525,3525,0
|
||||
20250408,171300,245239665,3525,3525,3525,3525,0
|
||||
20250408,171200,245239665,3525,3525,3525,3525,0
|
||||
20250408,171100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,171000,245239665,3525,3525,3525,3525,0
|
||||
20250408,170900,245239665,3525,3525,3525,3525,0
|
||||
20250408,170800,245239665,3525,3525,3525,3525,0
|
||||
20250408,170700,245239665,3525,3525,3525,3525,0
|
||||
20250408,170600,245239665,3525,3525,3525,3525,0
|
||||
20250408,170500,245239665,3525,3525,3525,3525,0
|
||||
20250408,170400,245239665,3525,3525,3525,3525,0
|
||||
20250408,170300,245239665,3525,3525,3525,3525,0
|
||||
20250408,170200,245239665,3525,3525,3525,3525,0
|
||||
20250408,170100,245239665,3525,3525,3525,3525,0
|
||||
20250408,170000,245239665,3525,3525,3525,3525,0
|
||||
20250408,165900,245239665,3525,3525,3525,3525,0
|
||||
20250408,165800,245239665,3525,3525,3525,3525,0
|
||||
20250408,165700,245239665,3525,3525,3525,3525,0
|
||||
20250408,165600,245239665,3525,3525,3525,3525,0
|
||||
20250408,165500,245239665,3525,3525,3525,3525,0
|
||||
20250408,165400,245239665,3525,3525,3525,3525,0
|
||||
20250408,165300,245239665,3525,3525,3525,3525,0
|
||||
20250408,165200,245239665,3525,3525,3525,3525,0
|
||||
20250408,165100,245239665,3525,3525,3525,3525,0
|
||||
20250408,165000,245239665,3525,3525,3525,3525,0
|
||||
20250408,164900,245239665,3525,3525,3525,3525,0
|
||||
20250408,164800,245239665,3525,3525,3525,3525,0
|
||||
20250408,164700,245239665,3525,3525,3525,3525,0
|
||||
20250408,164600,245239665,3525,3525,3525,3525,0
|
||||
20250408,164500,245239665,3525,3525,3525,3525,0
|
||||
20250408,164400,245239665,3525,3525,3525,3525,0
|
||||
20250408,164300,245239665,3525,3525,3525,3525,0
|
||||
20250408,164200,245239665,3525,3525,3525,3525,0
|
||||
20250408,164100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,164000,245239665,3525,3525,3525,3525,0
|
||||
20250408,163900,245239665,3525,3525,3525,3525,0
|
||||
20250408,163800,245239665,3525,3525,3525,3525,0
|
||||
20250408,163700,245239665,3525,3525,3525,3525,0
|
||||
20250408,163600,245239665,3525,3525,3525,3525,0
|
||||
20250408,163500,245239665,3525,3525,3525,3525,0
|
||||
20250408,163400,245239665,3525,3525,3525,3525,0
|
||||
20250408,163300,245239665,3525,3525,3525,3525,0
|
||||
20250408,163200,245239665,3525,3525,3525,3525,0
|
||||
20250408,163100,245239665,3525,3525,3525,3525,0
|
||||
20250408,163000,245239665,3525,3525,3525,3525,0
|
||||
20250408,162900,245239665,3525,3525,3525,3525,0
|
||||
20250408,162800,245239665,3525,3525,3525,3525,0
|
||||
20250408,162700,245239665,3525,3525,3525,3525,0
|
||||
20250408,162600,245239665,3525,3525,3525,3525,0
|
||||
20250408,162500,245239665,3525,3525,3525,3525,0
|
||||
20250408,162400,245239665,3525,3525,3525,3525,0
|
||||
20250408,162300,245239665,3525,3525,3525,3525,0
|
||||
20250408,162200,245239665,3525,3525,3525,3525,0
|
||||
20250408,162100,245239665,3525,3525,3525,3525,0
|
||||
20250408,162000,245239665,3525,3525,3525,3525,0
|
||||
20250408,161900,245239665,3525,3525,3525,3525,0
|
||||
20250408,161800,245239665,3525,3525,3525,3525,0
|
||||
20250408,161700,245239665,3525,3525,3525,3525,0
|
||||
20250408,161600,245239665,3525,3525,3525,3525,0
|
||||
20250408,161500,245239665,3525,3525,3525,3525,0
|
||||
20250408,161400,245239665,3525,3525,3525,3525,0
|
||||
20250408,161300,245239665,3525,3525,3525,3525,0
|
||||
20250408,161200,245239665,3525,3525,3525,3525,0
|
||||
20250408,161100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,161000,245239665,3525,3525,3525,3525,0
|
||||
20250408,160900,245239665,3525,3525,3525,3525,0
|
||||
20250408,160800,245239665,3525,3525,3525,3525,0
|
||||
20250408,160700,245239665,3525,3525,3525,3525,0
|
||||
20250408,160600,245239665,3525,3525,3525,3525,0
|
||||
20250408,160500,245239665,3525,3525,3525,3525,0
|
||||
20250408,160400,245239665,3525,3525,3525,3525,0
|
||||
20250408,160300,245239665,3525,3525,3525,3525,0
|
||||
20250408,160200,245239665,3525,3525,3525,3525,0
|
||||
20250408,160100,245239665,3525,3525,3525,3525,0
|
||||
20250408,160000,245239665,3525,3525,3525,3525,0
|
||||
20250408,155900,245239665,3525,3525,3525,3525,0
|
||||
20250408,155800,245239665,3525,3525,3525,3525,0
|
||||
20250408,155700,245239665,3525,3525,3525,3525,0
|
||||
20250408,155600,245239665,3525,3525,3525,3525,0
|
||||
20250408,155500,245239665,3525,3525,3525,3525,0
|
||||
20250408,155400,245239665,3525,3525,3525,3525,0
|
||||
20250408,155300,245239665,3525,3525,3525,3525,0
|
||||
20250408,155200,245239665,3525,3525,3525,3525,0
|
||||
20250408,155100,245239665,3525,3525,3525,3525,0
|
||||
20250408,155000,245239665,3525,3525,3525,3525,0
|
||||
20250408,154900,245239665,3525,3525,3525,3525,0
|
||||
20250408,154800,245239665,3525,3525,3525,3525,0
|
||||
20250408,154700,245239665,3525,3525,3525,3525,0
|
||||
20250408,154600,245239665,3525,3525,3525,3525,0
|
||||
20250408,154500,245239665,3525,3525,3525,3525,0
|
||||
20250408,154400,245239665,3525,3525,3525,3525,0
|
||||
20250408,154300,245239665,3525,3525,3525,3525,0
|
||||
20250408,154200,245239665,3525,3525,3525,3525,0
|
||||
20250408,154100,245239665,3525,3525,3525,3525,2345
|
||||
20250408,154000,245239665,3525,3525,3525,3525,0
|
||||
20250408,153900,245239665,3525,3525,3525,3525,0
|
||||
20250408,153800,245239665,3525,3525,3525,3525,0
|
||||
20250408,153700,245239665,3525,3525,3525,3525,0
|
||||
20250408,153600,245239665,3525,3525,3525,3525,0
|
||||
20250408,153500,245239665,3525,3525,3525,3525,0
|
||||
20250408,153400,245239665,3525,3525,3525,3525,0
|
||||
20250408,153300,245239665,3525,3525,3525,3525,0
|
||||
20250408,153200,245239665,3525,3525,3525,3525,0
|
||||
20250408,153100,245239665,3525,3525,3525,3525,0
|
||||
20250408,153000,245239665,3525,3525,3525,3525,2345
|
||||
20250408,152900,236973540,3560,3560,3560,3560,0
|
||||
20250408,152800,236973540,3560,3560,3560,3560,0
|
||||
20250408,152700,236973540,3560,3560,3560,3560,0
|
||||
20250408,152600,236973540,3560,3560,3560,3560,0
|
||||
20250408,152500,236973540,3560,3560,3560,3560,0
|
||||
20250408,152400,236973540,3560,3560,3560,3560,0
|
||||
20250408,152300,236973540,3560,3560,3560,3560,0
|
||||
20250408,152200,236973540,3560,3560,3560,3560,0
|
||||
20250408,152100,236973540,3560,3560,3560,3560,0
|
||||
20250408,152000,236973540,3560,3560,3560,3560,0
|
||||
20250408,151900,236973540,3560,3560,3560,3530,135
|
||||
20250408,151800,236496000,3530,3560,3560,3530,72
|
||||
20250408,151700,236241130,3540,3540,3560,3540,367
|
||||
20250408,151600,234941910,3560,3540,3560,3540,397
|
||||
20250408,151500,233536490,3560,3540,3560,3535,875
|
||||
20250408,151400,230439215,3560,3560,3560,3560,1
|
||||
20250408,151300,230435655,3540,3560,3560,3540,1011
|
||||
20250408,151200,226836695,3540,3545,3560,3540,550
|
||||
20250408,151100,224888195,3560,3560,3560,3560,0
|
||||
20250408,151000,224888195,3560,3560,3560,3560,30
|
||||
20250408,150900,224781395,3565,3550,3565,3550,53
|
||||
20250408,150800,224592480,3565,3565,3565,3565,1
|
||||
20250408,150700,224588915,3565,3565,3565,3565,0
|
||||
20250408,150600,224588915,3565,3550,3565,3550,38
|
||||
20250408,150500,224454000,3570,3570,3570,3570,290
|
||||
20250408,150400,223418700,3570,3570,3570,3570,0
|
||||
20250408,150300,223418700,3570,3570,3570,3570,0
|
||||
20250408,150200,223418700,3570,3560,3570,3550,1605
|
||||
20250408,150100,217701580,3560,3550,3560,3550,5
|
||||
20250408,150000,217683810,3560,3555,3560,3555,11
|
||||
20250408,145900,217644700,3560,3560,3560,3560,62
|
||||
20250408,145800,217423980,3560,3560,3560,3560,58
|
||||
20250408,145700,217217500,3560,3560,3560,3560,1
|
||||
20250408,145600,217213940,3560,3560,3560,3560,0
|
||||
20250408,145500,217213940,3560,3550,3560,3545,298
|
||||
20250408,145400,216156730,3560,3550,3560,3550,467
|
||||
20250408,145300,214498870,3550,3550,3550,3550,620
|
||||
20250408,145200,212297870,3560,3560,3560,3560,10
|
||||
20250408,145100,212262270,3560,3560,3560,3560,0
|
||||
20250408,145000,212262270,3560,3560,3560,3560,0
|
||||
20250408,144900,212262270,3560,3560,3560,3560,0
|
||||
20250408,144800,212262270,3560,3555,3560,3555,2
|
||||
20250408,144700,212255155,3560,3545,3560,3545,202
|
||||
20250408,144600,211539035,3550,3560,3565,3550,34
|
||||
20250408,144500,211418170,3565,3565,3565,3565,8
|
||||
20250408,144400,211389650,3565,3565,3565,3565,0
|
||||
20250408,144300,211389650,3565,3565,3565,3565,0
|
||||
20250408,144200,211389650,3565,3565,3565,3565,20
|
||||
20250408,144100,211318350,3570,3570,3570,3570,15
|
||||
20250408,144000,211264800,3570,3570,3570,3570,0
|
||||
20250408,143900,211264800,3570,3570,3570,3570,0
|
||||
20250408,143800,211264800,3570,3570,3570,3570,0
|
||||
20250408,143700,211264800,3570,3570,3570,3570,0
|
||||
20250408,143600,211264800,3570,3560,3570,3555,723
|
||||
20250408,143500,208694185,3570,3570,3570,3570,0
|
||||
20250408,143400,208694185,3570,3570,3570,3570,3
|
||||
20250408,143300,208683475,3570,3570,3570,3570,0
|
||||
20250408,143200,208683475,3570,3560,3570,3550,1358
|
||||
20250408,143100,203846715,3560,3555,3560,3555,2
|
||||
20250408,143000,203839600,3560,3560,3560,3560,0
|
||||
20250408,142900,203839600,3560,3560,3560,3560,1
|
||||
20250408,142800,203836040,3550,3550,3550,3550,257
|
||||
20250408,142700,202923690,3565,3565,3565,3565,0
|
||||
20250408,142600,202923690,3565,3565,3565,3565,0
|
||||
20250408,142500,202923690,3565,3565,3565,3565,0
|
||||
20250408,142400,202923690,3565,3550,3565,3550,2
|
||||
20250408,142300,202916575,3565,3565,3565,3565,0
|
||||
20250408,142200,202916575,3565,3565,3565,3565,1
|
||||
20250408,142100,202913010,3565,3565,3565,3565,0
|
||||
20250408,142000,202913010,3565,3565,3565,3565,0
|
||||
20250408,141900,202913010,3565,3565,3565,3565,0
|
||||
20250408,141800,202913010,3565,3565,3565,3565,0
|
||||
20250408,141700,202913010,3565,3560,3565,3540,400
|
||||
20250408,141600,201494420,3565,3565,3565,3565,136
|
||||
20250408,141500,201009580,3565,3565,3565,3565,0
|
||||
20250408,141400,201009580,3565,3565,3565,3565,0
|
||||
20250408,141300,201009580,3565,3570,3570,3565,2
|
||||
20250408,141200,201002445,3565,3565,3565,3565,3
|
||||
20250408,141100,200991750,3575,3575,3575,3575,0
|
||||
20250408,141000,200991750,3575,3560,3575,3560,52
|
||||
20250408,140900,200806605,3575,3575,3575,3575,0
|
||||
20250408,140800,200806605,3575,3575,3575,3575,0
|
||||
20250408,140700,200806605,3575,3575,3575,3575,0
|
||||
20250408,140600,200806605,3575,3575,3575,3575,0
|
||||
20250408,140500,200806605,3575,3575,3575,3575,0
|
||||
20250408,140400,200806605,3575,3580,3580,3550,86
|
||||
20250408,140300,200499630,3580,3580,3580,3580,0
|
||||
20250408,140200,200499630,3580,3580,3580,3580,0
|
||||
20250408,140100,200499630,3580,3560,3580,3540,1009
|
||||
20250408,140000,196922760,3580,3580,3580,3580,0
|
||||
20250408,135900,196922760,3580,3580,3580,3580,0
|
||||
20250408,135800,196922760,3580,3560,3580,3560,3
|
||||
20250408,135700,196912060,3580,3580,3580,3580,0
|
||||
20250408,135600,196912060,3580,3580,3580,3580,0
|
||||
20250408,135500,196912060,3580,3580,3580,3580,1
|
||||
20250408,135400,196908480,3580,3580,3580,3580,0
|
||||
20250408,135300,196908480,3580,3580,3580,3580,284
|
||||
20250408,135200,195891760,3580,3565,3580,3565,204
|
||||
20250408,135100,195162280,3580,3580,3580,3580,0
|
||||
20250408,135000,195162280,3580,3580,3580,3580,0
|
||||
20250408,134900,195162280,3580,3580,3580,3580,0
|
||||
20250408,134800,195162280,3580,3580,3580,3580,0
|
||||
20250408,134700,195162280,3580,3580,3580,3580,0
|
||||
20250408,134600,195162280,3580,3580,3580,3580,1
|
||||
20250408,134500,195158700,3560,3560,3560,3560,2
|
||||
20250408,134400,195151580,3580,3580,3580,3580,0
|
||||
20250408,134300,195151580,3580,3580,3580,3580,0
|
||||
20250408,134200,195151580,3580,3580,3580,3580,1
|
||||
20250408,134100,195148000,3560,3560,3560,3560,7
|
||||
20250408,134000,195123080,3580,3580,3580,3580,0
|
||||
20250408,133900,195123080,3580,3580,3580,3580,0
|
||||
20250408,133800,195123080,3580,3580,3580,3580,0
|
||||
20250408,133700,195123080,3580,3580,3580,3580,1
|
||||
20250408,133600,195119500,3560,3560,3560,3560,1
|
||||
20250408,133500,195115940,3580,3580,3580,3580,0
|
||||
20250408,133400,195115940,3580,3580,3580,3580,0
|
||||
20250408,133300,195115940,3580,3560,3580,3560,103
|
||||
20250408,133200,194749240,3580,3580,3580,3580,0
|
||||
20250408,133100,194749240,3580,3580,3580,3580,0
|
||||
20250408,133000,194749240,3580,3580,3580,3580,0
|
||||
20250408,132900,194749240,3580,3580,3580,3580,0
|
||||
20250408,132800,194749240,3580,3580,3580,3580,132
|
||||
20250408,132700,194276680,3580,3550,3580,3545,273
|
||||
20250408,132600,193307585,3580,3580,3580,3580,4
|
||||
20250408,132500,193293265,3580,3580,3580,3580,0
|
||||
20250408,132400,193293265,3580,3575,3580,3575,3
|
||||
20250408,132300,193282535,3575,3570,3575,3570,1300
|
||||
20250408,132200,188641500,3570,3570,3570,3550,694
|
||||
20250408,132100,186177700,3555,3570,3570,3550,739
|
||||
20250408,132000,183553500,3570,3570,3570,3570,0
|
||||
20250408,131900,183553500,3570,3570,3570,3570,0
|
||||
20250408,131800,183553500,3570,3570,3570,3570,2
|
||||
20250408,131700,183546360,3570,3575,3575,3550,444
|
||||
20250408,131600,181968460,3575,3565,3575,3565,2
|
||||
20250408,131500,181961320,3575,3590,3590,3560,2975
|
||||
20250408,131400,171316410,3595,3595,3595,3595,0
|
||||
20250408,131300,171316410,3595,3595,3595,3595,1
|
||||
20250408,131200,171312815,3585,3585,3585,3585,303
|
||||
20250408,131100,170226560,3595,3585,3595,3585,285
|
||||
20250408,131000,169204765,3595,3595,3595,3595,0
|
||||
20250408,130900,169204765,3595,3595,3595,3595,0
|
||||
20250408,130800,169204765,3595,3585,3595,3585,666
|
||||
20250408,130700,166817005,3595,3590,3595,3590,89
|
||||
20250408,130600,166497450,3595,3595,3595,3595,0
|
||||
20250408,130500,166497450,3595,3595,3595,3595,0
|
||||
20250408,130400,166497450,3595,3595,3595,3595,10
|
||||
20250408,130300,166461500,3595,3595,3595,3595,12
|
||||
20250408,130200,166418360,3595,3595,3595,3595,1
|
||||
20250408,130100,166414765,3590,3590,3590,3590,0
|
||||
20250408,130000,166414765,3590,3590,3590,3590,5
|
||||
20250408,125900,166396815,3595,3595,3595,3595,0
|
||||
20250408,125800,166396815,3595,3595,3595,3595,0
|
||||
20250408,125700,166396815,3595,3595,3595,3595,12
|
||||
20250408,125600,166353675,3595,3595,3595,3595,0
|
||||
20250408,125500,166353675,3595,3595,3595,3595,0
|
||||
20250408,125400,166353675,3595,3595,3595,3595,3
|
||||
20250408,125300,166342890,3595,3595,3595,3590,7
|
||||
20250408,125200,166317750,3590,3590,3590,3590,20
|
||||
20250408,125100,166245950,3595,3585,3595,3585,81
|
||||
20250408,125000,165955555,3590,3590,3590,3590,1
|
||||
20250408,124900,165951965,3590,3595,3595,3590,13
|
||||
20250408,124800,165905265,3600,3600,3600,3600,99
|
||||
20250408,124700,165548865,3600,3600,3600,3600,3
|
||||
20250408,124600,165538065,3600,3600,3600,3600,0
|
||||
20250408,124500,165538065,3600,3600,3600,3600,0
|
||||
20250408,124400,165538065,3600,3590,3600,3590,2110
|
||||
20250408,124300,157953355,3600,3590,3600,3590,1016
|
||||
20250408,124200,154305805,3600,3600,3600,3600,1
|
||||
20250408,124100,154302205,3600,3600,3600,3600,3
|
||||
20250408,124000,154291405,3600,3600,3600,3600,0
|
||||
20250408,123900,154291405,3600,3600,3600,3600,1
|
||||
20250408,123800,154287805,3595,3590,3595,3590,19
|
||||
20250408,123700,154219565,3605,3605,3605,3605,0
|
||||
20250408,123600,154219565,3605,3605,3605,3605,0
|
||||
20250408,123500,154219565,3605,3605,3605,3605,0
|
||||
20250408,123400,154219565,3605,3605,3605,3605,0
|
||||
20250408,123300,154219565,3605,3605,3605,3605,0
|
||||
20250408,123200,154219565,3605,3605,3605,3605,0
|
||||
20250408,123100,154219565,3605,3605,3605,3605,0
|
||||
20250408,123000,154219565,3605,3605,3605,3605,0
|
||||
20250408,122900,154219565,3605,3605,3605,3605,23
|
||||
20250408,122800,154136650,3605,3605,3605,3605,0
|
||||
20250408,122700,154136650,3605,3585,3605,3580,476
|
||||
20250408,122600,152430825,3605,3590,3605,3590,1065
|
||||
20250408,122500,148606500,3605,3600,3605,3600,70
|
||||
20250408,122400,148354495,3600,3600,3600,3600,1000
|
||||
20250408,122300,144754495,3600,3600,3600,3600,0
|
||||
20250408,122200,144754495,3600,3600,3600,3600,0
|
||||
20250408,122100,144754495,3600,3600,3600,3600,0
|
||||
20250408,122000,144754495,3600,3600,3600,3600,0
|
||||
20250408,121900,144754495,3600,3600,3600,3600,0
|
||||
20250408,121800,144754495,3600,3600,3600,3600,0
|
||||
20250408,121700,144754495,3600,3600,3600,3600,1
|
||||
20250408,121600,144750895,3600,3600,3600,3600,0
|
||||
20250408,121500,144750895,3600,3600,3600,3600,0
|
||||
20250408,121400,144750895,3600,3600,3600,3600,2
|
||||
20250408,121300,144743695,3600,3590,3600,3590,95
|
||||
20250408,121200,144402635,3600,3600,3600,3600,0
|
||||
20250408,121100,144402635,3600,3590,3600,3590,2
|
||||
20250408,121000,144395445,3600,3600,3600,3595,634
|
||||
20250408,120900,142113070,3605,3600,3605,3600,269
|
||||
20250408,120800,141144665,3610,3600,3610,3600,389
|
||||
20250408,120700,139744255,3610,3610,3610,3610,0
|
||||
20250408,120600,139744255,3610,3610,3610,3610,0
|
||||
20250408,120500,139744255,3610,3610,3610,3610,0
|
||||
20250408,120400,139744255,3610,3600,3610,3600,688
|
||||
20250408,120300,137264015,3610,3610,3610,3610,0
|
||||
20250408,120200,137264015,3610,3610,3610,3610,0
|
||||
20250408,120100,137264015,3610,3610,3610,3610,0
|
||||
20250408,120000,137264015,3610,3610,3610,3600,314
|
||||
20250408,115900,136133595,3600,3600,3600,3600,13
|
||||
20250408,115800,136086795,3610,3605,3610,3605,11
|
||||
20250408,115700,136047135,3605,3605,3605,3605,0
|
||||
20250408,115600,136047135,3605,3600,3605,3595,1120
|
||||
20250408,115500,132015795,3600,3605,3605,3595,2771
|
||||
20250408,115400,122037870,3610,3610,3610,3610,0
|
||||
20250408,115300,122037870,3610,3610,3610,3610,2
|
||||
20250408,115200,122030650,3605,3625,3625,3605,401
|
||||
20250408,115100,120578105,3625,3625,3625,3625,1
|
||||
20250408,115000,120574480,3610,3610,3610,3610,0
|
||||
20250408,114900,120574480,3610,3610,3610,3610,0
|
||||
20250408,114800,120574480,3610,3610,3610,3610,21
|
||||
20250408,114700,120498670,3615,3615,3615,3615,21
|
||||
20250408,114600,120422755,3630,3630,3630,3630,0
|
||||
20250408,114500,120422755,3630,3630,3630,3630,0
|
||||
20250408,114400,120422755,3630,3615,3630,3615,5
|
||||
20250408,114300,120404665,3630,3630,3630,3630,0
|
||||
20250408,114200,120404665,3630,3630,3630,3630,0
|
||||
20250408,114100,120404665,3630,3630,3630,3630,0
|
||||
20250408,114000,120404665,3630,3630,3630,3630,0
|
||||
20250408,113900,120404665,3630,3630,3630,3630,0
|
||||
20250408,113800,120404665,3630,3615,3630,3615,236
|
||||
20250408,113700,119548645,3630,3630,3630,3630,0
|
||||
20250408,113600,119548645,3630,3630,3630,3630,0
|
||||
20250408,113500,119548645,3630,3630,3630,3630,0
|
||||
20250408,113400,119548645,3630,3630,3630,3630,1
|
||||
20250408,113300,119545015,3625,3625,3625,3625,454
|
||||
20250408,113200,117899265,3630,3630,3630,3630,1
|
||||
20250408,113100,117895635,3625,3640,3640,3625,69
|
||||
20250408,113000,117645265,3640,3640,3640,3640,0
|
||||
20250408,112900,117645265,3640,3630,3640,3630,82
|
||||
20250408,112800,117347595,3630,3630,3630,3630,0
|
||||
20250408,112700,117347595,3630,3630,3630,3630,1
|
||||
20250408,112600,117343965,3630,3630,3630,3630,0
|
||||
20250408,112500,117343965,3630,3630,3630,3630,0
|
||||
20250408,112400,117343965,3630,3630,3630,3625,28
|
||||
20250408,112300,117242355,3630,3630,3630,3630,132
|
||||
20250408,112200,116763195,3640,3640,3640,3640,0
|
||||
20250408,112100,116763195,3640,3640,3640,3640,81
|
||||
20250408,112000,116468355,3640,3640,3640,3640,0
|
||||
20250408,111900,116468355,3640,3640,3640,3640,2
|
||||
20250408,111800,116461075,3635,3635,3635,3635,199
|
||||
20250408,111700,115737710,3635,3635,3635,3635,0
|
||||
20250408,111600,115737710,3635,3635,3635,3635,11
|
||||
20250408,111500,115697725,3635,3635,3635,3635,1
|
||||
20250408,111400,115694090,3635,3635,3635,3635,0
|
||||
20250408,111300,115694090,3635,3635,3635,3635,0
|
||||
20250408,111200,115694090,3635,3635,3635,3635,0
|
||||
20250408,111100,115694090,3635,3635,3635,3635,0
|
||||
20250408,111000,115694090,3635,3635,3635,3635,0
|
||||
20250408,110900,115694090,3635,3635,3635,3635,1
|
||||
20250408,110800,115690455,3635,3635,3635,3635,0
|
||||
20250408,110700,115690455,3635,3635,3635,3635,0
|
||||
20250408,110600,115690455,3635,3600,3635,3600,22
|
||||
20250408,110500,115611185,3635,3635,3635,3635,0
|
||||
20250408,110400,115611185,3635,3610,3635,3605,103
|
||||
20250408,110300,115239610,3635,3610,3635,3610,102
|
||||
20250408,110200,114871340,3640,3640,3640,3640,0
|
||||
20250408,110100,114871340,3640,3640,3640,3640,0
|
||||
20250408,110000,114871340,3640,3640,3640,3640,0
|
||||
20250408,105900,114871340,3640,3640,3640,3640,0
|
||||
20250408,105800,114871340,3640,3640,3640,3640,0
|
||||
20250408,105700,114871340,3640,3640,3640,3640,0
|
||||
20250408,105600,114871340,3640,3625,3640,3625,864
|
||||
20250408,105500,111733715,3630,3630,3630,3630,1
|
||||
20250408,105400,111730085,3635,3635,3635,3635,0
|
||||
20250408,105300,111730085,3635,3635,3635,3635,0
|
||||
20250408,105200,111730085,3635,3610,3635,3600,2301
|
||||
20250408,105100,103443335,3635,3640,3640,3610,1866
|
||||
20250408,105000,96678145,3640,3640,3640,3640,0
|
||||
20250408,104900,96678145,3640,3640,3640,3640,2
|
||||
20250408,104800,96670865,3635,3635,3635,3635,84
|
||||
20250408,104700,96365525,3635,3635,3635,3635,0
|
||||
20250408,104600,96365525,3635,3630,3635,3630,2
|
||||
20250408,104500,96358260,3635,3635,3635,3635,0
|
||||
20250408,104400,96358260,3635,3635,3640,3620,905
|
||||
20250408,104300,93077175,3630,3630,3630,3630,55
|
||||
20250408,104200,92877525,3630,3630,3630,3630,1
|
||||
20250408,104100,92873895,3625,3635,3635,3625,150
|
||||
20250408,104000,92329595,3635,3635,3635,3635,123
|
||||
20250408,103900,91882490,3635,3635,3635,3635,6
|
||||
20250408,103800,91860680,3635,3635,3635,3635,1
|
||||
20250408,103700,91857045,3635,3635,3635,3635,0
|
||||
20250408,103600,91857045,3635,3635,3635,3635,1
|
||||
20250408,103500,91853410,3635,3635,3635,3635,0
|
||||
20250408,103400,91853410,3635,3635,3635,3635,0
|
||||
20250408,103300,91853410,3635,3635,3635,3635,0
|
||||
20250408,103200,91853410,3635,3635,3635,3635,0
|
||||
20250408,103100,91853410,3635,3635,3635,3635,165
|
||||
20250408,103000,91253635,3635,3635,3635,3635,0
|
||||
20250408,102900,91253635,3635,3635,3635,3635,0
|
||||
20250408,102800,91253635,3635,3635,3635,3635,1
|
||||
20250408,102700,91250000,3635,3635,3635,3635,0
|
||||
20250408,102600,91250000,3635,3635,3635,3635,0
|
||||
20250408,102500,91250000,3635,3635,3635,3635,141
|
||||
20250408,102400,90737465,3635,3635,3635,3635,6
|
||||
20250408,102300,90715655,3635,3635,3635,3635,0
|
||||
20250408,102200,90715655,3635,3635,3635,3635,0
|
||||
20250408,102100,90715655,3635,3635,3635,3635,160
|
||||
20250408,102000,90134055,3600,3600,3600,3600,9
|
||||
20250408,101900,90101655,3600,3610,3610,3595,283
|
||||
20250408,101800,89081010,3640,3640,3640,3640,0
|
||||
20250408,101700,89081010,3640,3640,3640,3640,145
|
||||
20250408,101600,88553210,3640,3640,3640,3640,0
|
||||
20250408,101500,88553210,3640,3620,3640,3620,2210
|
||||
20250408,101400,80544095,3620,3600,3620,3600,2
|
||||
20250408,101300,80536875,3620,3615,3620,3615,111
|
||||
20250408,101200,80135600,3615,3615,3615,3615,1
|
||||
20250408,101100,80131985,3615,3615,3615,3615,0
|
||||
20250408,101000,80131985,3615,3615,3615,3615,1
|
||||
20250408,100900,80128370,3595,3590,3595,3590,346
|
||||
20250408,100800,78886065,3590,3585,3590,3585,38
|
||||
20250408,100700,78749820,3585,3605,3605,3585,1421
|
||||
20250408,100600,73635265,3620,3620,3620,3620,2
|
||||
20250408,100500,73628025,3600,3605,3605,3600,151
|
||||
20250408,100400,73084375,3620,3620,3620,3620,0
|
||||
20250408,100300,73084375,3620,3600,3620,3600,570
|
||||
20250408,100200,71027970,3625,3625,3625,3625,0
|
||||
20250408,100100,71027970,3625,3625,3625,3625,0
|
||||
20250408,100000,71027970,3625,3625,3625,3625,231
|
||||
20250408,095900,70190595,3630,3630,3630,3630,0
|
||||
20250408,095800,70190595,3630,3605,3630,3600,47
|
||||
20250408,095700,70021285,3630,3610,3630,3605,103
|
||||
20250408,095600,69649735,3635,3635,3635,3635,0
|
||||
20250408,095500,69649735,3635,3620,3635,3610,164
|
||||
20250408,095400,69057520,3640,3640,3640,3640,0
|
||||
20250408,095300,69057520,3640,3650,3650,3640,261
|
||||
20250408,095200,68107280,3650,3650,3650,3650,0
|
||||
20250408,095100,68107280,3650,3650,3650,3650,30
|
||||
20250408,095000,67997780,3650,3645,3650,3645,243
|
||||
20250408,094900,67111985,3645,3635,3645,3635,131
|
||||
20250408,094800,66635770,3635,3630,3635,3630,83
|
||||
20250408,094700,66334455,3630,3630,3630,3630,0
|
||||
20250408,094600,66334455,3630,3630,3630,3630,0
|
||||
20250408,094500,66334455,3630,3625,3630,3625,225
|
||||
20250408,094400,65518565,3625,3625,3625,3625,1
|
||||
20250408,094300,65514940,3625,3625,3625,3625,0
|
||||
20250408,094200,65514940,3625,3610,3625,3610,433
|
||||
20250408,094100,63951765,3610,3600,3610,3600,41
|
||||
20250408,094000,63804140,3600,3600,3600,3580,7
|
||||
20250408,093900,63778960,3595,3585,3595,3585,772
|
||||
20250408,093800,61008095,3585,3600,3600,3585,201
|
||||
20250408,093700,60285995,3600,3600,3600,3600,132
|
||||
20250408,093600,59810795,3595,3610,3610,3595,1875
|
||||
20250408,093500,53043545,3625,3610,3625,3610,623
|
||||
20250408,093400,50794265,3625,3620,3625,3620,162
|
||||
20250408,093300,50207815,3625,3620,3635,3620,175
|
||||
20250408,093200,49573430,3640,3640,3640,3640,0
|
||||
20250408,093100,49573430,3640,3620,3640,3620,477
|
||||
20250408,093000,47846650,3645,3640,3645,3640,10
|
||||
20250408,092900,47810230,3645,3620,3645,3615,1530
|
||||
20250408,092800,42245560,3645,3645,3645,3645,3
|
||||
20250408,092700,42234625,3645,3645,3645,3635,33
|
||||
20250408,092600,42114620,3635,3635,3635,3635,103
|
||||
20250408,092500,41740215,3635,3635,3635,3635,0
|
||||
20250408,092400,41740215,3635,3630,3635,3620,553
|
||||
20250408,092300,39734315,3645,3645,3645,3645,1
|
||||
20250408,092200,39730670,3645,3610,3645,3610,132
|
||||
20250408,092100,39250475,3645,3610,3645,3545,453
|
||||
20250408,092000,37630250,3650,3650,3650,3650,320
|
||||
20250408,091900,36462250,3685,3670,3685,3615,413
|
||||
20250408,091800,34957430,3685,3670,3685,3650,108
|
||||
20250408,091700,34561060,3670,3670,3690,3650,30
|
||||
20250408,091600,34451030,3670,3680,3695,3670,3818
|
||||
20250408,091500,20421530,3680,3670,3680,3670,306
|
||||
20250408,091400,19298430,3680,3675,3680,3670,333
|
||||
20250408,091300,18075880,3660,3670,3670,3660,542
|
||||
20250408,091200,16086840,3670,3650,3670,3650,1099
|
||||
20250408,091100,12061625,3650,3650,3650,3650,200
|
||||
20250408,091000,11331625,3640,3635,3640,3635,151
|
||||
20250408,090900,10781990,3640,3640,3640,3640,0
|
||||
20250408,090800,10781990,3640,3630,3640,3630,181
|
||||
20250408,090700,10123775,3635,3635,3635,3635,2
|
||||
20250408,090600,10116505,3610,3635,3635,3610,3
|
||||
20250408,090500,10105625,3640,3625,3640,3625,135
|
||||
20250408,090400,9614960,3640,3625,3640,3625,12
|
||||
20250408,090300,9571395,3625,3605,3625,3605,366
|
||||
20250408,090200,8251745,3605,3605,3605,3605,1
|
||||
20250408,090100,8248140,3625,3625,3625,3605,1698
|
||||
20250408,090000,2100285,3660,3625,3660,3625,578
|
||||
|
Reference in New Issue
Block a user