Update 2025-04-08 2740 candle_min
This commit is contained in:
558
000320/min/candle-20250408.csv
Normal file
558
000320/min/candle-20250408.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181600,239036280,13520,13520,13520,13520,363
|
||||
20250408,181500,239036280,13520,13520,13520,13520,0
|
||||
20250408,181400,239036280,13520,13520,13520,13520,0
|
||||
20250408,181300,239036280,13520,13520,13520,13520,0
|
||||
20250408,181200,239036280,13520,13520,13520,13520,0
|
||||
20250408,181100,239036280,13520,13520,13520,13520,0
|
||||
20250408,181000,239036280,13520,13520,13520,13520,0
|
||||
20250408,180900,239036280,13520,13520,13520,13520,0
|
||||
20250408,180800,239036280,13520,13520,13520,13520,0
|
||||
20250408,180700,239036280,13520,13520,13520,13520,0
|
||||
20250408,180600,239036280,13520,13520,13520,13520,0
|
||||
20250408,180500,239036280,13520,13520,13520,13520,0
|
||||
20250408,180400,239036280,13520,13520,13520,13520,0
|
||||
20250408,180300,239036280,13520,13520,13520,13520,0
|
||||
20250408,180200,239036280,13520,13520,13520,13520,0
|
||||
20250408,180100,239036280,13520,13520,13520,13520,0
|
||||
20250408,180000,239036280,13520,13520,13520,13520,0
|
||||
20250408,175900,239036280,13520,13520,13520,13520,0
|
||||
20250408,175800,239036280,13520,13520,13520,13520,0
|
||||
20250408,175700,239036280,13520,13520,13520,13520,0
|
||||
20250408,175600,239036280,13520,13520,13520,13520,0
|
||||
20250408,175500,239036280,13520,13520,13520,13520,0
|
||||
20250408,175400,239036280,13520,13520,13520,13520,0
|
||||
20250408,175300,239036280,13520,13520,13520,13520,0
|
||||
20250408,175200,239036280,13520,13520,13520,13520,0
|
||||
20250408,175100,239036280,13520,13520,13520,13520,0
|
||||
20250408,175000,239036280,13520,13520,13520,13520,0
|
||||
20250408,174900,239036280,13520,13520,13520,13520,0
|
||||
20250408,174800,239036280,13520,13520,13520,13520,0
|
||||
20250408,174700,239036280,13520,13520,13520,13520,0
|
||||
20250408,174600,239036280,13520,13520,13520,13520,363
|
||||
20250408,174500,239036280,13520,13520,13520,13520,0
|
||||
20250408,174400,239036280,13520,13520,13520,13520,0
|
||||
20250408,174300,239036280,13520,13520,13520,13520,0
|
||||
20250408,174200,239036280,13520,13520,13520,13520,0
|
||||
20250408,174100,239036280,13520,13520,13520,13520,0
|
||||
20250408,174000,239036280,13520,13520,13520,13520,0
|
||||
20250408,173900,239036280,13520,13520,13520,13520,0
|
||||
20250408,173800,239036280,13520,13520,13520,13520,0
|
||||
20250408,173700,239036280,13520,13520,13520,13520,0
|
||||
20250408,173600,239036280,13520,13520,13520,13520,0
|
||||
20250408,173500,239036280,13520,13520,13520,13520,0
|
||||
20250408,173400,239036280,13520,13520,13520,13520,0
|
||||
20250408,173300,239036280,13520,13520,13520,13520,0
|
||||
20250408,173200,239036280,13520,13520,13520,13520,0
|
||||
20250408,173100,239036280,13520,13520,13520,13520,0
|
||||
20250408,173000,239036280,13520,13520,13520,13520,0
|
||||
20250408,172900,239036280,13520,13520,13520,13520,0
|
||||
20250408,172800,239036280,13520,13520,13520,13520,0
|
||||
20250408,172700,239036280,13520,13520,13520,13520,0
|
||||
20250408,172600,239036280,13520,13520,13520,13520,0
|
||||
20250408,172500,239036280,13520,13520,13520,13520,0
|
||||
20250408,172400,239036280,13520,13520,13520,13520,0
|
||||
20250408,172300,239036280,13520,13520,13520,13520,0
|
||||
20250408,172200,239036280,13520,13520,13520,13520,0
|
||||
20250408,172100,239036280,13520,13520,13520,13520,0
|
||||
20250408,172000,239036280,13520,13520,13520,13520,0
|
||||
20250408,171900,239036280,13520,13520,13520,13520,0
|
||||
20250408,171800,239036280,13520,13520,13520,13520,0
|
||||
20250408,171700,239036280,13520,13520,13520,13520,0
|
||||
20250408,171600,239036280,13520,13520,13520,13520,363
|
||||
20250408,171500,239036280,13520,13520,13520,13520,0
|
||||
20250408,171400,239036280,13520,13520,13520,13520,0
|
||||
20250408,171300,239036280,13520,13520,13520,13520,0
|
||||
20250408,171200,239036280,13520,13520,13520,13520,0
|
||||
20250408,171100,239036280,13520,13520,13520,13520,0
|
||||
20250408,171000,239036280,13520,13520,13520,13520,0
|
||||
20250408,170900,239036280,13520,13520,13520,13520,0
|
||||
20250408,170800,239036280,13520,13520,13520,13520,0
|
||||
20250408,170700,239036280,13520,13520,13520,13520,0
|
||||
20250408,170600,239036280,13520,13520,13520,13520,0
|
||||
20250408,170500,239036280,13520,13520,13520,13520,0
|
||||
20250408,170400,239036280,13520,13520,13520,13520,0
|
||||
20250408,170300,239036280,13520,13520,13520,13520,0
|
||||
20250408,170200,239036280,13520,13520,13520,13520,0
|
||||
20250408,170100,239036280,13520,13520,13520,13520,0
|
||||
20250408,170000,239036280,13520,13520,13520,13520,0
|
||||
20250408,165900,239036280,13520,13520,13520,13520,0
|
||||
20250408,165800,239036280,13520,13520,13520,13520,0
|
||||
20250408,165700,239036280,13520,13520,13520,13520,0
|
||||
20250408,165600,239036280,13520,13520,13520,13520,0
|
||||
20250408,165500,239036280,13520,13520,13520,13520,0
|
||||
20250408,165400,239036280,13520,13520,13520,13520,0
|
||||
20250408,165300,239036280,13520,13520,13520,13520,0
|
||||
20250408,165200,239036280,13520,13520,13520,13520,0
|
||||
20250408,165100,239036280,13520,13520,13520,13520,0
|
||||
20250408,165000,239036280,13520,13520,13520,13520,0
|
||||
20250408,164900,239036280,13520,13520,13520,13520,0
|
||||
20250408,164800,239036280,13520,13520,13520,13520,0
|
||||
20250408,164700,239036280,13520,13520,13520,13520,0
|
||||
20250408,164600,239036280,13520,13520,13520,13520,363
|
||||
20250408,164500,239036280,13520,13520,13520,13520,0
|
||||
20250408,164400,239036280,13520,13520,13520,13520,0
|
||||
20250408,164300,239036280,13520,13520,13520,13520,0
|
||||
20250408,164200,239036280,13520,13520,13520,13520,0
|
||||
20250408,164100,239036280,13520,13520,13520,13520,0
|
||||
20250408,164000,239036280,13520,13520,13520,13520,0
|
||||
20250408,163900,239036280,13520,13520,13520,13520,0
|
||||
20250408,163800,239036280,13520,13520,13520,13520,0
|
||||
20250408,163700,239036280,13520,13520,13520,13520,0
|
||||
20250408,163600,239036280,13520,13520,13520,13520,0
|
||||
20250408,163500,239036280,13520,13520,13520,13520,0
|
||||
20250408,163400,239036280,13520,13520,13520,13520,0
|
||||
20250408,163300,239036280,13520,13520,13520,13520,0
|
||||
20250408,163200,239036280,13520,13520,13520,13520,0
|
||||
20250408,163100,239036280,13520,13520,13520,13520,0
|
||||
20250408,163000,239036280,13520,13520,13520,13520,0
|
||||
20250408,162900,239036280,13520,13520,13520,13520,0
|
||||
20250408,162800,239036280,13520,13520,13520,13520,0
|
||||
20250408,162700,239036280,13520,13520,13520,13520,0
|
||||
20250408,162600,239036280,13520,13520,13520,13520,0
|
||||
20250408,162500,239036280,13520,13520,13520,13520,0
|
||||
20250408,162400,239036280,13520,13520,13520,13520,0
|
||||
20250408,162300,239036280,13520,13520,13520,13520,0
|
||||
20250408,162200,239036280,13520,13520,13520,13520,0
|
||||
20250408,162100,239036280,13520,13520,13520,13520,0
|
||||
20250408,162000,239036280,13520,13520,13520,13520,0
|
||||
20250408,161900,239036280,13520,13520,13520,13520,0
|
||||
20250408,161800,239036280,13520,13520,13520,13520,0
|
||||
20250408,161700,239036280,13520,13520,13520,13520,0
|
||||
20250408,161600,239036280,13520,13520,13520,13520,363
|
||||
20250408,161500,239036280,13520,13520,13520,13520,0
|
||||
20250408,161400,239036280,13520,13520,13520,13520,0
|
||||
20250408,161300,239036280,13520,13520,13520,13520,0
|
||||
20250408,161200,239036280,13520,13520,13520,13520,0
|
||||
20250408,161100,239036280,13520,13520,13520,13520,0
|
||||
20250408,161000,239036280,13520,13520,13520,13520,0
|
||||
20250408,160900,239036280,13520,13520,13520,13520,0
|
||||
20250408,160800,239036280,13520,13520,13520,13520,0
|
||||
20250408,160700,239036280,13520,13520,13520,13520,0
|
||||
20250408,160600,239036280,13520,13520,13520,13520,0
|
||||
20250408,160500,239036280,13520,13520,13520,13520,0
|
||||
20250408,160400,239036280,13520,13520,13520,13520,0
|
||||
20250408,160300,239036280,13520,13520,13520,13520,0
|
||||
20250408,160200,239036280,13520,13520,13520,13520,0
|
||||
20250408,160100,239036280,13520,13520,13520,13520,0
|
||||
20250408,160000,239036280,13520,13520,13520,13520,0
|
||||
20250408,155900,239036280,13520,13520,13520,13520,0
|
||||
20250408,155800,239036280,13520,13520,13520,13520,0
|
||||
20250408,155700,239036280,13520,13520,13520,13520,0
|
||||
20250408,155600,239036280,13520,13520,13520,13520,0
|
||||
20250408,155500,239036280,13520,13520,13520,13520,0
|
||||
20250408,155400,239036280,13520,13520,13520,13520,0
|
||||
20250408,155300,239036280,13520,13520,13520,13520,0
|
||||
20250408,155200,239036280,13520,13520,13520,13520,0
|
||||
20250408,155100,239036280,13520,13520,13520,13520,0
|
||||
20250408,155000,239036280,13520,13520,13520,13520,0
|
||||
20250408,154900,239036280,13520,13520,13520,13520,0
|
||||
20250408,154800,239036280,13520,13520,13520,13520,0
|
||||
20250408,154700,239036280,13520,13520,13520,13520,0
|
||||
20250408,154600,239036280,13520,13520,13520,13520,363
|
||||
20250408,154500,239036280,13520,13520,13520,13520,0
|
||||
20250408,154400,239036280,13520,13520,13520,13520,0
|
||||
20250408,154300,239036280,13520,13520,13520,13520,0
|
||||
20250408,154200,239036280,13520,13520,13520,13520,0
|
||||
20250408,154100,239036280,13520,13520,13520,13520,0
|
||||
20250408,154000,239036280,13520,13520,13520,13520,0
|
||||
20250408,153900,239036280,13520,13520,13520,13520,0
|
||||
20250408,153800,239036280,13520,13520,13520,13520,0
|
||||
20250408,153700,239036280,13520,13520,13520,13520,0
|
||||
20250408,153600,239036280,13520,13520,13520,13520,0
|
||||
20250408,153500,239036280,13520,13520,13520,13520,0
|
||||
20250408,153400,239036280,13520,13520,13520,13520,0
|
||||
20250408,153300,239036280,13520,13520,13520,13520,0
|
||||
20250408,153200,239036280,13520,13520,13520,13520,0
|
||||
20250408,153100,239036280,13520,13520,13520,13520,0
|
||||
20250408,153000,239036280,13520,13520,13520,13520,363
|
||||
20250408,152900,234128520,13530,13530,13530,13530,0
|
||||
20250408,152800,234128520,13530,13530,13530,13530,0
|
||||
20250408,152700,234128520,13530,13530,13530,13530,0
|
||||
20250408,152600,234128520,13530,13530,13530,13530,0
|
||||
20250408,152500,234128520,13530,13530,13530,13530,0
|
||||
20250408,152400,234128520,13530,13530,13530,13530,0
|
||||
20250408,152300,234128520,13530,13530,13530,13530,0
|
||||
20250408,152200,234128520,13530,13530,13530,13530,0
|
||||
20250408,152100,234128520,13530,13530,13530,13530,0
|
||||
20250408,152000,234128520,13530,13530,13530,13530,0
|
||||
20250408,151900,234128520,13530,13480,13530,13440,687
|
||||
20250408,151800,224867570,13480,13500,13500,13480,21
|
||||
20250408,151700,224584310,13500,13480,13500,13480,60
|
||||
20250408,151600,223775400,13480,13480,13480,13480,2
|
||||
20250408,151500,223748440,13470,13470,13470,13470,8
|
||||
20250408,151400,223640680,13480,13490,13490,13480,5
|
||||
20250408,151300,223573270,13470,13480,13510,13470,391
|
||||
20250408,151200,218300300,13480,13480,13480,13470,5
|
||||
20250408,151100,218232920,13480,13480,13520,13470,16
|
||||
20250408,151000,218017160,13480,13480,13530,13480,5
|
||||
20250408,150900,217949710,13480,13470,13540,13470,899
|
||||
20250408,150800,205823710,13470,13480,13520,13470,67
|
||||
20250408,150700,204920520,13530,13480,13530,13480,4
|
||||
20250408,150600,204866500,13480,13490,13550,13480,203
|
||||
20250408,150500,202127710,13490,13490,13520,13490,14
|
||||
20250408,150400,201938790,13500,13490,13520,13490,12
|
||||
20250408,150300,201776850,13480,13480,13480,13480,2
|
||||
20250408,150200,201749890,13500,13480,13500,13480,99
|
||||
20250408,150100,200414220,13480,13480,13490,13480,7
|
||||
20250408,150000,200319850,13490,13480,13490,13480,12
|
||||
20250408,145900,200158050,13480,13480,13480,13480,2
|
||||
20250408,145800,200131090,13490,13480,13490,13480,3
|
||||
20250408,145700,200090640,13480,13480,13490,13480,5
|
||||
20250408,145600,200023230,13500,13470,13500,13470,5
|
||||
20250408,145500,199955790,13470,13460,13470,13460,2
|
||||
20250408,145400,199928860,13470,13470,13490,13470,3
|
||||
20250408,145300,199888430,13470,13460,13470,13460,3
|
||||
20250408,145200,199848030,13490,13460,13490,13460,13
|
||||
20250408,145100,199672960,13450,13450,13450,13450,2
|
||||
20250408,145000,199646060,13500,13430,13500,13430,93
|
||||
20250408,144900,198393300,13460,13460,13460,13460,2
|
||||
20250408,144800,198366380,13440,13440,13440,13440,17
|
||||
20250408,144700,198137900,13430,13430,13430,13430,1
|
||||
20250408,144600,198124470,13440,13470,13470,13440,14
|
||||
20250408,144500,197936280,13460,13460,13460,13460,0
|
||||
20250408,144400,197936280,13460,13460,13460,13460,1
|
||||
20250408,144300,197922820,13430,13430,13430,13430,2
|
||||
20250408,144200,197895960,13470,13470,13480,13440,17
|
||||
20250408,144100,197667100,13470,13480,13490,13470,16
|
||||
20250408,144000,197451430,13480,13480,13480,13480,2
|
||||
20250408,143900,197424470,13490,13480,13490,13480,7
|
||||
20250408,143800,197330100,13480,13490,13490,13480,8
|
||||
20250408,143700,197222240,13480,13480,13480,13480,2
|
||||
20250408,143600,197195280,13490,13490,13490,13490,0
|
||||
20250408,143500,197195280,13490,13480,13490,13480,10
|
||||
20250408,143400,197060470,13490,13500,13500,13490,10
|
||||
20250408,143300,196925550,13490,13490,13490,13490,1
|
||||
20250408,143200,196912060,13480,13480,13480,13480,0
|
||||
20250408,143100,196912060,13480,13490,13500,13480,4
|
||||
20250408,143000,196858110,13490,13490,13490,13490,0
|
||||
20250408,142900,196858110,13490,13500,13500,13490,16
|
||||
20250408,142800,196642250,13500,13500,13500,13500,0
|
||||
20250408,142700,196642250,13500,13490,13500,13490,2
|
||||
20250408,142600,196615260,13490,13490,13490,13490,0
|
||||
20250408,142500,196615260,13490,13490,13490,13490,3
|
||||
20250408,142400,196574790,13490,13490,13490,13490,4
|
||||
20250408,142300,196520830,13490,13490,13490,13480,3
|
||||
20250408,142200,196480370,13490,13490,13490,13490,3
|
||||
20250408,142100,196439900,13490,13490,13490,13490,2
|
||||
20250408,142000,196412920,13490,13490,13490,13490,0
|
||||
20250408,141900,196412920,13490,13490,13490,13490,10
|
||||
20250408,141800,196278020,13500,13500,13500,13500,0
|
||||
20250408,141700,196278020,13500,13500,13500,13500,0
|
||||
20250408,141600,196278020,13500,13500,13500,13500,2
|
||||
20250408,141500,196251020,13490,13500,13500,13490,2
|
||||
20250408,141400,196224030,13500,13500,13500,13500,3
|
||||
20250408,141300,196183530,13500,13500,13500,13500,5
|
||||
20250408,141200,196116030,13490,13490,13490,13490,1
|
||||
20250408,141100,196102540,13490,13480,13490,13480,4
|
||||
20250408,141000,196048600,13480,13480,13480,13480,0
|
||||
20250408,140900,196048600,13480,13480,13480,13480,0
|
||||
20250408,140800,196048600,13480,13480,13480,13480,0
|
||||
20250408,140700,196048600,13480,13480,13480,13480,1
|
||||
20250408,140600,196035120,13480,13480,13480,13480,0
|
||||
20250408,140500,196035120,13480,13480,13480,13480,0
|
||||
20250408,140400,196035120,13480,13480,13480,13480,0
|
||||
20250408,140300,196035120,13480,13480,13480,13480,1
|
||||
20250408,140200,196021640,13510,13510,13510,13510,0
|
||||
20250408,140100,196021640,13510,13520,13530,13490,108
|
||||
20250408,140000,194562030,13500,13500,13500,13500,1
|
||||
20250408,135900,194548530,13490,13490,13490,13490,2
|
||||
20250408,135800,194521550,13500,13500,13500,13500,0
|
||||
20250408,135700,194521550,13500,13500,13500,13500,0
|
||||
20250408,135600,194521550,13500,13500,13500,13500,0
|
||||
20250408,135500,194521550,13500,13490,13500,13490,2
|
||||
20250408,135400,194494560,13510,13510,13510,13510,0
|
||||
20250408,135300,194494560,13510,13490,13510,13490,13
|
||||
20250408,135200,194319150,13500,13500,13500,13500,0
|
||||
20250408,135100,194319150,13500,13470,13500,13470,37
|
||||
20250408,135000,193820280,13490,13500,13500,13480,7
|
||||
20250408,134900,193725810,13500,13480,13500,13480,13
|
||||
20250408,134800,193550410,13490,13490,13490,13490,0
|
||||
20250408,134700,193550410,13490,13470,13490,13470,22
|
||||
20250408,134600,193253840,13480,13470,13490,13470,24
|
||||
20250408,134500,192930440,13480,13470,13490,13470,10
|
||||
20250408,134400,192795630,13500,13500,13500,13500,0
|
||||
20250408,134300,192795630,13500,13500,13500,13500,0
|
||||
20250408,134200,192795630,13500,13430,13500,13430,281
|
||||
20250408,134100,189016550,13430,13430,13430,13430,0
|
||||
20250408,134000,189016550,13430,13430,13430,13430,0
|
||||
20250408,133900,189016550,13430,13430,13430,13430,3
|
||||
20250408,133800,188976260,13420,13440,13440,13420,5
|
||||
20250408,133700,188909100,13440,13440,13440,13440,0
|
||||
20250408,133600,188909100,13440,13440,13440,13440,0
|
||||
20250408,133500,188909100,13440,13460,13460,13420,375
|
||||
20250408,133400,183871830,13460,13460,13460,13460,1
|
||||
20250408,133300,183858370,13470,13480,13490,13470,15
|
||||
20250408,133200,183656230,13490,13490,13490,13490,6
|
||||
20250408,133100,183575290,13490,13490,13490,13490,0
|
||||
20250408,133000,183575290,13490,13490,13490,13490,1
|
||||
20250408,132900,183561800,13500,13500,13500,13500,0
|
||||
20250408,132800,183561800,13500,13500,13500,13500,2
|
||||
20250408,132700,183534800,13490,13490,13490,13490,0
|
||||
20250408,132600,183534800,13490,13490,13490,13490,2
|
||||
20250408,132500,183507820,13510,13510,13510,13510,0
|
||||
20250408,132400,183507820,13510,13510,13510,13510,0
|
||||
20250408,132300,183507820,13510,13500,13510,13490,11
|
||||
20250408,132200,183359320,13510,13500,13510,13500,2
|
||||
20250408,132100,183332310,13500,13500,13500,13500,0
|
||||
20250408,132000,183332310,13500,13500,13500,13500,0
|
||||
20250408,131900,183332310,13500,13500,13500,13500,0
|
||||
20250408,131800,183332310,13500,13500,13500,13500,2
|
||||
20250408,131700,183305310,13510,13510,13510,13510,1
|
||||
20250408,131600,183291800,13510,13510,13510,13510,0
|
||||
20250408,131500,183291800,13510,13510,13510,13510,0
|
||||
20250408,131400,183291800,13510,13500,13510,13500,2
|
||||
20250408,131300,183264790,13530,13510,13560,13510,371
|
||||
20250408,131200,178249170,13530,13500,13540,13500,11
|
||||
20250408,131100,178100280,13540,13490,13540,13490,8
|
||||
20250408,131000,177992040,13490,13540,13540,13490,2
|
||||
20250408,130900,177965010,13510,13510,13550,13500,41
|
||||
20250408,130800,177410680,13520,13520,13520,13520,0
|
||||
20250408,130700,177410680,13520,13520,13520,13520,1
|
||||
20250408,130600,177397160,13520,13520,13520,13490,8
|
||||
20250408,130500,177289150,13520,13470,13520,13470,31
|
||||
20250408,130400,176871360,13460,13460,13460,13460,1
|
||||
20250408,130300,176857900,13460,13460,13460,13450,4
|
||||
20250408,130200,176804080,13480,13470,13480,13450,13
|
||||
20250408,130100,176629080,13470,13470,13470,13470,4
|
||||
20250408,130000,176575200,13470,13490,13520,13470,67
|
||||
20250408,125900,175670720,13490,13490,13490,13490,0
|
||||
20250408,125800,175670720,13490,13490,13490,13490,1
|
||||
20250408,125700,175657230,13490,13490,13490,13490,11
|
||||
20250408,125600,175508840,13500,13500,13500,13490,7
|
||||
20250408,125500,175414380,13490,13500,13500,13490,16
|
||||
20250408,125400,175198400,13500,13510,13520,13500,7
|
||||
20250408,125300,175103840,13520,13520,13520,13520,0
|
||||
20250408,125200,175103840,13520,13520,13530,13510,8
|
||||
20250408,125100,174995690,13520,13520,13520,13520,2
|
||||
20250408,125000,174968650,13540,13550,13550,13530,45
|
||||
20250408,124900,174359090,13550,13550,13560,13540,22
|
||||
20250408,124800,174061000,13550,13540,13550,13540,13
|
||||
20250408,124700,173884860,13540,13530,13540,13530,13
|
||||
20250408,124600,173708950,13530,13530,13530,13530,2
|
||||
20250408,124500,173681890,13560,13570,13570,13560,29
|
||||
20250408,124400,173288640,13550,13550,13550,13550,3
|
||||
20250408,124300,173247990,13540,13520,13540,13520,26
|
||||
20250408,124200,172896190,13520,13520,13520,13520,2
|
||||
20250408,124100,172869150,13550,13550,13550,13550,0
|
||||
20250408,124000,172869150,13550,13530,13550,13530,37
|
||||
20250408,123900,172368170,13520,13520,13520,13520,1
|
||||
20250408,123800,172354650,13520,13520,13520,13520,3
|
||||
20250408,123700,172314090,13530,13530,13540,13530,17
|
||||
20250408,123600,172084070,13540,13540,13540,13540,0
|
||||
20250408,123500,172084070,13540,13540,13540,13540,0
|
||||
20250408,123400,172084070,13540,13540,13550,13540,7
|
||||
20250408,123300,171989280,13550,13550,13570,13550,13
|
||||
20250408,123200,171813090,13550,13550,13550,13550,2
|
||||
20250408,123100,171785990,13540,13540,13540,13540,2
|
||||
20250408,123000,171758910,13550,13540,13570,13540,37
|
||||
20250408,122900,171257460,13540,13530,13540,13530,3
|
||||
20250408,122800,171216860,13550,13550,13550,13550,1
|
||||
20250408,122700,171203310,13540,13540,13550,13540,8
|
||||
20250408,122600,171094980,13550,13550,13550,13540,8
|
||||
20250408,122500,170986600,13550,13550,13550,13550,0
|
||||
20250408,122400,170986600,13550,13550,13550,13550,79
|
||||
20250408,122300,169916150,13550,13560,13560,13550,13
|
||||
20250408,122200,169739990,13550,13550,13550,13550,1
|
||||
20250408,122100,169726440,13570,13570,13570,13570,0
|
||||
20250408,122000,169726440,13570,13560,13600,13560,31
|
||||
20250408,121900,169305560,13550,13550,13550,13550,0
|
||||
20250408,121800,169305560,13550,13550,13560,13550,19
|
||||
20250408,121700,169048100,13550,13550,13550,13550,2
|
||||
20250408,121600,169021000,13560,13550,13560,13550,27
|
||||
20250408,121500,168655140,13550,13550,13550,13550,0
|
||||
20250408,121400,168655140,13550,13550,13550,13550,2
|
||||
20250408,121300,168628040,13560,13560,13560,13560,11
|
||||
20250408,121200,168478880,13570,13570,13570,13570,2
|
||||
20250408,121100,168451740,13600,13600,13600,13600,0
|
||||
20250408,121000,168451740,13600,13550,13600,13550,36
|
||||
20250408,120900,167963090,13570,13550,13570,13550,19
|
||||
20250408,120800,167705550,13550,13550,13550,13550,0
|
||||
20250408,120700,167705550,13550,13550,13550,13550,0
|
||||
20250408,120600,167705550,13550,13550,13550,13550,13
|
||||
20250408,120500,167529400,13550,13550,13550,13550,0
|
||||
20250408,120400,167529400,13550,13550,13550,13550,11
|
||||
20250408,120300,167380350,13550,13550,13550,13550,0
|
||||
20250408,120200,167380350,13550,13550,13550,13550,2
|
||||
20250408,120100,167353250,13580,13580,13580,13580,2
|
||||
20250408,120000,167326090,13580,13560,13580,13560,29
|
||||
20250408,115900,166932450,13560,13550,13560,13550,20
|
||||
20250408,115800,166661440,13550,13560,13560,13530,80
|
||||
20250408,115700,165578320,13560,13560,13560,13560,2
|
||||
20250408,115600,165551200,13580,13580,13580,13580,0
|
||||
20250408,115500,165551200,13580,13580,13580,13580,6
|
||||
20250408,115400,165469720,13590,13590,13590,13590,7
|
||||
20250408,115300,165374590,13600,13600,13600,13600,2
|
||||
20250408,115200,165347390,13600,13600,13600,13600,3
|
||||
20250408,115100,165306590,13630,13610,13630,13610,68
|
||||
20250408,115000,164380540,13600,13590,13620,13590,37
|
||||
20250408,114900,163877340,13580,13590,13590,13580,51
|
||||
20250408,114800,163184620,13590,13590,13590,13590,0
|
||||
20250408,114700,163184620,13590,13590,13590,13590,11
|
||||
20250408,114600,163035130,13590,13590,13590,13590,2
|
||||
20250408,114500,163007950,13590,13590,13590,13590,1
|
||||
20250408,114400,162994360,13590,13590,13590,13590,14
|
||||
20250408,114300,162804100,13600,13590,13600,13590,3
|
||||
20250408,114200,162763320,13590,13590,13590,13590,11
|
||||
20250408,114100,162613830,13590,13590,13590,13590,4
|
||||
20250408,114000,162559470,13600,13590,13600,13580,44
|
||||
20250408,113900,161961610,13580,13590,13590,13580,3
|
||||
20250408,113800,161920860,13580,13580,13580,13580,2
|
||||
20250408,113700,161893700,13580,13580,13580,13580,13
|
||||
20250408,113600,161717160,13580,13580,13580,13580,0
|
||||
20250408,113500,161717160,13580,13580,13580,13580,11
|
||||
20250408,113400,161567780,13580,13580,13580,13580,0
|
||||
20250408,113300,161567780,13580,13580,13580,13580,4
|
||||
20250408,113200,161513460,13580,13580,13580,13580,11
|
||||
20250408,113100,161364080,13580,13580,13580,13580,12
|
||||
20250408,113000,161201120,13590,13570,13590,13570,30
|
||||
20250408,112900,160793550,13560,13570,13570,13560,2
|
||||
20250408,112800,160766420,13570,13570,13570,13570,6
|
||||
20250408,112700,160685000,13560,13560,13560,13550,22
|
||||
20250408,112600,160386790,13550,13550,13550,13550,0
|
||||
20250408,112500,160386790,13550,13550,13560,13550,90
|
||||
20250408,112400,159166410,13550,13540,13550,13540,736
|
||||
20250408,112300,149193720,13540,13530,13540,13530,15
|
||||
20250408,112200,148990740,13530,13530,13530,13530,0
|
||||
20250408,112100,148990740,13530,13530,13530,13530,2
|
||||
20250408,112000,148963680,13540,13550,13550,13540,45
|
||||
20250408,111900,148354010,13550,13550,13550,13550,0
|
||||
20250408,111800,148354010,13550,13540,13550,13540,14
|
||||
20250408,111700,148164420,13540,13560,13560,13540,34
|
||||
20250408,111600,147703700,13550,13550,13550,13550,0
|
||||
20250408,111500,147703700,13550,13550,13550,13550,12
|
||||
20250408,111400,147541100,13560,13560,13560,13560,7
|
||||
20250408,111300,147446180,13550,13550,13560,13550,14
|
||||
20250408,111200,147256470,13560,13560,13560,13560,1
|
||||
20250408,111100,147242910,13560,13560,13560,13560,2
|
||||
20250408,111000,147215790,13560,13550,13580,13550,39
|
||||
20250408,110900,146686740,13550,13550,13550,13550,1
|
||||
20250408,110800,146673190,13560,13560,13560,13560,11
|
||||
20250408,110700,146524030,13570,13560,13570,13560,4
|
||||
20250408,110600,146469770,13560,13560,13570,13560,15
|
||||
20250408,110500,146266350,13560,13560,13560,13560,1
|
||||
20250408,110400,146252790,13590,13590,13590,13590,0
|
||||
20250408,110300,146252790,13590,13590,13590,13590,0
|
||||
20250408,110200,146252790,13590,13590,13590,13590,0
|
||||
20250408,110100,146252790,13590,13560,13590,13560,43
|
||||
20250408,110000,145668920,13570,13570,13570,13570,2
|
||||
20250408,105900,145641780,13570,13560,13570,13560,5
|
||||
20250408,105800,145573960,13560,13560,13560,13560,11
|
||||
20250408,105700,145424800,13570,13570,13570,13560,5
|
||||
20250408,105600,145356960,13550,13560,13570,13550,271
|
||||
20250408,105500,141682110,13550,13550,13550,13550,0
|
||||
20250408,105400,141682110,13550,13550,13550,13550,11
|
||||
20250408,105300,141533060,13550,13550,13550,13550,1
|
||||
20250408,105200,141519510,13550,13540,13550,13540,18
|
||||
20250408,105100,141275720,13540,13540,13540,13540,12
|
||||
20250408,105000,141113240,13540,13540,13540,13540,0
|
||||
20250408,104900,141113240,13540,13550,13550,13540,8
|
||||
20250408,104800,141004880,13550,13540,13550,13540,19
|
||||
20250408,104700,140747580,13540,13540,13540,13540,0
|
||||
20250408,104600,140747580,13540,13550,13550,13540,57
|
||||
20250408,104500,139975270,13550,13550,13550,13550,1
|
||||
20250408,104400,139961720,13560,13560,13560,13560,55
|
||||
20250408,104300,139215920,13560,13560,13560,13560,2
|
||||
20250408,104200,139188800,13550,13600,13600,13550,315
|
||||
20250408,104100,134909670,13590,13620,13620,13590,188
|
||||
20250408,104000,132349230,13620,13610,13640,13610,201
|
||||
20250408,103900,129607910,13610,13620,13640,13610,203
|
||||
20250408,103800,126839070,13640,13600,13640,13600,602
|
||||
20250408,103700,118638080,13580,13550,13580,13550,341
|
||||
20250408,103600,114013720,13550,13550,13550,13550,0
|
||||
20250408,103500,114013720,13550,13550,13550,13550,0
|
||||
20250408,103400,114013720,13550,13550,13550,13540,8
|
||||
20250408,103300,113905330,13550,13580,13580,13530,408
|
||||
20250408,103200,108372600,13600,13580,13600,13570,215
|
||||
20250408,103100,105449420,13580,13560,13590,13560,210
|
||||
20250408,103000,102596950,13550,13540,13550,13540,81
|
||||
20250408,102900,101499430,13510,13550,13550,13510,22
|
||||
20250408,102800,101201790,13560,13540,13560,13540,73
|
||||
20250408,102700,100212200,13540,13520,13540,13520,25
|
||||
20250408,102600,99874030,13520,13500,13530,13500,13
|
||||
20250408,102500,99698460,13490,13490,13490,13490,1
|
||||
20250408,102400,99684970,13500,13510,13520,13500,5
|
||||
20250408,102300,99617410,13500,13500,13510,13500,6
|
||||
20250408,102200,99536390,13490,13470,13490,13460,23
|
||||
20250408,102100,99226650,13470,13460,13470,13460,7
|
||||
20250408,102000,99132400,13470,13460,13470,13460,6
|
||||
20250408,101900,99051600,13430,13470,13470,13430,18
|
||||
20250408,101800,98809520,13470,13470,13470,13470,0
|
||||
20250408,101700,98809520,13470,13470,13470,13470,5
|
||||
20250408,101600,98742170,13490,13460,13490,13460,14
|
||||
20250408,101500,98553560,13460,13450,13460,13450,15
|
||||
20250408,101400,98351780,13450,13450,13450,13450,2
|
||||
20250408,101300,98324880,13450,13440,13450,13440,9
|
||||
20250408,101200,98203840,13450,13450,13460,13440,6
|
||||
20250408,101100,98123140,13450,13440,13450,13440,3
|
||||
20250408,101000,98082800,13410,13440,13440,13410,39
|
||||
20250408,100900,97559280,13410,13440,13450,13410,22
|
||||
20250408,100800,97263790,13450,13450,13450,13440,11
|
||||
20250408,100700,97115860,13460,13460,13460,13460,3
|
||||
20250408,100600,97075480,13460,13460,13460,13460,0
|
||||
20250408,100500,97075480,13460,13460,13470,13460,6
|
||||
20250408,100400,96994710,13470,13470,13470,13470,0
|
||||
20250408,100300,96994710,13470,13470,13480,13470,4
|
||||
20250408,100200,96940810,13490,13470,13490,13460,5
|
||||
20250408,100100,96873420,13480,13490,13490,13460,4
|
||||
20250408,100000,96819510,13460,13490,13530,13450,645
|
||||
20250408,095900,88127190,13490,13470,13490,13470,358
|
||||
20250408,095800,83299300,13490,13480,13490,13470,43
|
||||
20250408,095700,82719640,13490,13490,13490,13490,0
|
||||
20250408,095600,82719640,13490,13500,13500,13480,5
|
||||
20250408,095500,82652190,13500,13510,13510,13500,12
|
||||
20250408,095400,82490130,13520,13520,13520,13520,0
|
||||
20250408,095300,82490130,13520,13520,13520,13520,9
|
||||
20250408,095200,82368450,13530,13520,13530,13520,199
|
||||
20250408,095100,79677580,13520,13520,13520,13500,6
|
||||
20250408,095000,79596500,13530,13490,13530,13480,219
|
||||
20250408,094900,76637440,13500,13520,13520,13500,10
|
||||
20250408,094800,76502370,13520,13530,13530,13520,10
|
||||
20250408,094700,76367090,13550,13510,13550,13510,193
|
||||
20250408,094600,73758630,13510,13500,13510,13500,13
|
||||
20250408,094500,73583110,13510,13510,13510,13510,2
|
||||
20250408,094400,73556090,13510,13500,13510,13500,8
|
||||
20250408,094300,73448050,13510,13520,13520,13510,9
|
||||
20250408,094200,73326430,13520,13520,13520,13520,2
|
||||
20250408,094100,73299390,13550,13510,13550,13510,209
|
||||
20250408,094000,70472710,13500,13480,13520,13480,448
|
||||
20250408,093900,64429270,13510,13500,13550,13480,759
|
||||
20250408,093800,54182830,13520,13520,13560,13520,240
|
||||
20250408,093700,50936600,13510,13510,13520,13510,5
|
||||
20250408,093600,50869040,13520,13530,13530,13510,14
|
||||
20250408,093500,50679710,13530,13530,13530,13530,4
|
||||
20250408,093400,50625590,13550,13550,13550,13550,11
|
||||
20250408,093300,50476540,13560,13560,13560,13560,2
|
||||
20250408,093200,50449420,13550,13550,13550,13550,2
|
||||
20250408,093100,50422320,13560,13550,13560,13550,13
|
||||
20250408,093000,50246160,13550,13550,13550,13550,2
|
||||
20250408,092900,50219060,13540,13560,13570,13540,193
|
||||
20250408,092800,47602230,13550,13560,13560,13550,5
|
||||
20250408,092700,47534470,13560,13550,13560,13550,4
|
||||
20250408,092600,47480260,13550,13550,13550,13550,0
|
||||
20250408,092500,47480260,13550,13550,13550,13550,5
|
||||
20250408,092400,47412510,13530,13550,13570,13500,610
|
||||
20250408,092300,39163380,13530,13490,13560,13490,686
|
||||
20250408,092200,29885920,13490,13490,13490,13490,9
|
||||
20250408,092100,29764510,13510,13510,13510,13510,0
|
||||
20250408,092000,29764510,13510,13510,13510,13510,2
|
||||
20250408,091900,29737490,13540,13540,13540,13540,0
|
||||
20250408,091800,29737490,13540,13500,13540,13500,202
|
||||
20250408,091700,27009000,13500,13520,13520,13500,394
|
||||
20250408,091600,21687530,13530,13570,13570,13530,50
|
||||
20250408,091500,21010020,13580,13560,13580,13540,73
|
||||
20250408,091400,20021080,13560,13520,13560,13510,221
|
||||
20250408,091300,17031860,13510,13500,13510,13500,38
|
||||
20250408,091200,16518830,13560,13560,13560,13560,2
|
||||
20250408,091100,16491710,13590,13590,13590,13590,0
|
||||
20250408,091000,16491710,13590,13590,13590,13590,0
|
||||
20250408,090900,16491710,13590,13590,13590,13590,0
|
||||
20250408,090800,16491710,13590,13590,13590,13590,2
|
||||
20250408,090700,16464530,13550,13550,13550,13550,8
|
||||
20250408,090600,16356130,13550,13550,13550,13550,0
|
||||
20250408,090500,16356130,13550,13530,13550,13500,337
|
||||
20250408,090400,11798620,13540,13550,13550,13540,75
|
||||
20250408,090300,10782380,13500,13400,13500,13400,511
|
||||
20250408,090200,3913130,13410,13410,13410,13410,116
|
||||
20250408,090100,2357570,13410,13400,13410,13400,38
|
||||
20250408,090000,1848290,13400,13430,13430,13380,134
|
||||
|
Reference in New Issue
Block a user