Update 2025-04-08 2740 candle_min
This commit is contained in:
558
000390/min/candle-20250408.csv
Normal file
558
000390/min/candle-20250408.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181600,227881450,5410,5410,5410,5410,1514
|
||||
20250408,181500,227881450,5410,5410,5410,5410,0
|
||||
20250408,181400,227881450,5410,5410,5410,5410,0
|
||||
20250408,181300,227881450,5410,5410,5410,5410,0
|
||||
20250408,181200,227881450,5410,5410,5410,5410,0
|
||||
20250408,181100,227881450,5410,5410,5410,5410,0
|
||||
20250408,181000,227881450,5410,5410,5410,5410,0
|
||||
20250408,180900,227881450,5410,5410,5410,5410,0
|
||||
20250408,180800,227881450,5410,5410,5410,5410,0
|
||||
20250408,180700,227881450,5410,5410,5410,5410,0
|
||||
20250408,180600,227881450,5410,5410,5410,5410,0
|
||||
20250408,180500,227881450,5410,5410,5410,5410,0
|
||||
20250408,180400,227881450,5410,5410,5410,5410,0
|
||||
20250408,180300,227881450,5410,5410,5410,5410,0
|
||||
20250408,180200,227881450,5410,5410,5410,5410,0
|
||||
20250408,180100,227881450,5410,5410,5410,5410,0
|
||||
20250408,180000,227881450,5410,5410,5410,5410,0
|
||||
20250408,175900,227881450,5410,5410,5410,5410,0
|
||||
20250408,175800,227881450,5410,5410,5410,5410,0
|
||||
20250408,175700,227881450,5410,5410,5410,5410,0
|
||||
20250408,175600,227881450,5410,5410,5410,5410,0
|
||||
20250408,175500,227881450,5410,5410,5410,5410,0
|
||||
20250408,175400,227881450,5410,5410,5410,5410,0
|
||||
20250408,175300,227881450,5410,5410,5410,5410,0
|
||||
20250408,175200,227881450,5410,5410,5410,5410,0
|
||||
20250408,175100,227881450,5410,5410,5410,5410,0
|
||||
20250408,175000,227881450,5410,5410,5410,5410,0
|
||||
20250408,174900,227881450,5410,5410,5410,5410,0
|
||||
20250408,174800,227881450,5410,5410,5410,5410,0
|
||||
20250408,174700,227881450,5410,5410,5410,5410,0
|
||||
20250408,174600,227881450,5410,5410,5410,5410,1514
|
||||
20250408,174500,227881450,5410,5410,5410,5410,0
|
||||
20250408,174400,227881450,5410,5410,5410,5410,0
|
||||
20250408,174300,227881450,5410,5410,5410,5410,0
|
||||
20250408,174200,227881450,5410,5410,5410,5410,0
|
||||
20250408,174100,227881450,5410,5410,5410,5410,0
|
||||
20250408,174000,227881450,5410,5410,5410,5410,0
|
||||
20250408,173900,227881450,5410,5410,5410,5410,0
|
||||
20250408,173800,227881450,5410,5410,5410,5410,0
|
||||
20250408,173700,227881450,5410,5410,5410,5410,0
|
||||
20250408,173600,227881450,5410,5410,5410,5410,0
|
||||
20250408,173500,227881450,5410,5410,5410,5410,0
|
||||
20250408,173400,227881450,5410,5410,5410,5410,0
|
||||
20250408,173300,227881450,5410,5410,5410,5410,0
|
||||
20250408,173200,227881450,5410,5410,5410,5410,0
|
||||
20250408,173100,227881450,5410,5410,5410,5410,0
|
||||
20250408,173000,227881450,5410,5410,5410,5410,0
|
||||
20250408,172900,227881450,5410,5410,5410,5410,0
|
||||
20250408,172800,227881450,5410,5410,5410,5410,0
|
||||
20250408,172700,227881450,5410,5410,5410,5410,0
|
||||
20250408,172600,227881450,5410,5410,5410,5410,0
|
||||
20250408,172500,227881450,5410,5410,5410,5410,0
|
||||
20250408,172400,227881450,5410,5410,5410,5410,0
|
||||
20250408,172300,227881450,5410,5410,5410,5410,0
|
||||
20250408,172200,227881450,5410,5410,5410,5410,0
|
||||
20250408,172100,227881450,5410,5410,5410,5410,0
|
||||
20250408,172000,227881450,5410,5410,5410,5410,0
|
||||
20250408,171900,227881450,5410,5410,5410,5410,0
|
||||
20250408,171800,227881450,5410,5410,5410,5410,0
|
||||
20250408,171700,227881450,5410,5410,5410,5410,0
|
||||
20250408,171600,227881450,5410,5410,5410,5410,1514
|
||||
20250408,171500,227881450,5410,5410,5410,5410,0
|
||||
20250408,171400,227881450,5410,5410,5410,5410,0
|
||||
20250408,171300,227881450,5410,5410,5410,5410,0
|
||||
20250408,171200,227881450,5410,5410,5410,5410,0
|
||||
20250408,171100,227881450,5410,5410,5410,5410,0
|
||||
20250408,171000,227881450,5410,5410,5410,5410,0
|
||||
20250408,170900,227881450,5410,5410,5410,5410,0
|
||||
20250408,170800,227881450,5410,5410,5410,5410,0
|
||||
20250408,170700,227881450,5410,5410,5410,5410,0
|
||||
20250408,170600,227881450,5410,5410,5410,5410,0
|
||||
20250408,170500,227881450,5410,5410,5410,5410,0
|
||||
20250408,170400,227881450,5410,5410,5410,5410,0
|
||||
20250408,170300,227881450,5410,5410,5410,5410,0
|
||||
20250408,170200,227881450,5410,5410,5410,5410,0
|
||||
20250408,170100,227881450,5410,5410,5410,5410,0
|
||||
20250408,170000,227881450,5410,5410,5410,5410,0
|
||||
20250408,165900,227881450,5410,5410,5410,5410,0
|
||||
20250408,165800,227881450,5410,5410,5410,5410,0
|
||||
20250408,165700,227881450,5410,5410,5410,5410,0
|
||||
20250408,165600,227881450,5410,5410,5410,5410,0
|
||||
20250408,165500,227881450,5410,5410,5410,5410,0
|
||||
20250408,165400,227881450,5410,5410,5410,5410,0
|
||||
20250408,165300,227881450,5410,5410,5410,5410,0
|
||||
20250408,165200,227881450,5410,5410,5410,5410,0
|
||||
20250408,165100,227881450,5410,5410,5410,5410,0
|
||||
20250408,165000,227881450,5410,5410,5410,5410,0
|
||||
20250408,164900,227881450,5410,5410,5410,5410,0
|
||||
20250408,164800,227881450,5410,5410,5410,5410,0
|
||||
20250408,164700,227881450,5410,5410,5410,5410,0
|
||||
20250408,164600,227881450,5410,5410,5410,5410,1514
|
||||
20250408,164500,227881450,5410,5410,5410,5410,0
|
||||
20250408,164400,227881450,5410,5410,5410,5410,0
|
||||
20250408,164300,227881450,5410,5410,5410,5410,0
|
||||
20250408,164200,227881450,5410,5410,5410,5410,0
|
||||
20250408,164100,227881450,5410,5410,5410,5410,0
|
||||
20250408,164000,227881450,5410,5410,5410,5410,0
|
||||
20250408,163900,227881450,5410,5410,5410,5410,0
|
||||
20250408,163800,227881450,5410,5410,5410,5410,0
|
||||
20250408,163700,227881450,5410,5410,5410,5410,0
|
||||
20250408,163600,227881450,5410,5410,5410,5410,0
|
||||
20250408,163500,227881450,5410,5410,5410,5410,0
|
||||
20250408,163400,227881450,5410,5410,5410,5410,0
|
||||
20250408,163300,227881450,5410,5410,5410,5410,0
|
||||
20250408,163200,227881450,5410,5410,5410,5410,0
|
||||
20250408,163100,227881450,5410,5410,5410,5410,0
|
||||
20250408,163000,227881450,5410,5410,5410,5410,0
|
||||
20250408,162900,227881450,5410,5410,5410,5410,0
|
||||
20250408,162800,227881450,5410,5410,5410,5410,0
|
||||
20250408,162700,227881450,5410,5410,5410,5410,0
|
||||
20250408,162600,227881450,5410,5410,5410,5410,0
|
||||
20250408,162500,227881450,5410,5410,5410,5410,0
|
||||
20250408,162400,227881450,5410,5410,5410,5410,0
|
||||
20250408,162300,227881450,5410,5410,5410,5410,0
|
||||
20250408,162200,227881450,5410,5410,5410,5410,0
|
||||
20250408,162100,227881450,5410,5410,5410,5410,0
|
||||
20250408,162000,227881450,5410,5410,5410,5410,0
|
||||
20250408,161900,227881450,5410,5410,5410,5410,0
|
||||
20250408,161800,227881450,5410,5410,5410,5410,0
|
||||
20250408,161700,227881450,5410,5410,5410,5410,0
|
||||
20250408,161600,227881450,5410,5410,5410,5410,1514
|
||||
20250408,161500,227881450,5410,5410,5410,5410,0
|
||||
20250408,161400,227881450,5410,5410,5410,5410,0
|
||||
20250408,161300,227881450,5410,5410,5410,5410,0
|
||||
20250408,161200,227881450,5410,5410,5410,5410,0
|
||||
20250408,161100,227881450,5410,5410,5410,5410,0
|
||||
20250408,161000,227881450,5410,5410,5410,5410,0
|
||||
20250408,160900,227881450,5410,5410,5410,5410,0
|
||||
20250408,160800,227881450,5410,5410,5410,5410,0
|
||||
20250408,160700,227881450,5410,5410,5410,5410,0
|
||||
20250408,160600,227881450,5410,5410,5410,5410,0
|
||||
20250408,160500,227881450,5410,5410,5410,5410,0
|
||||
20250408,160400,227881450,5410,5410,5410,5410,0
|
||||
20250408,160300,227881450,5410,5410,5410,5410,0
|
||||
20250408,160200,227881450,5410,5410,5410,5410,0
|
||||
20250408,160100,227881450,5410,5410,5410,5410,0
|
||||
20250408,160000,227881450,5410,5410,5410,5410,0
|
||||
20250408,155900,227881450,5410,5410,5410,5410,0
|
||||
20250408,155800,227881450,5410,5410,5410,5410,0
|
||||
20250408,155700,227881450,5410,5410,5410,5410,0
|
||||
20250408,155600,227881450,5410,5410,5410,5410,0
|
||||
20250408,155500,227881450,5410,5410,5410,5410,0
|
||||
20250408,155400,227881450,5410,5410,5410,5410,0
|
||||
20250408,155300,227881450,5410,5410,5410,5410,0
|
||||
20250408,155200,227881450,5410,5410,5410,5410,0
|
||||
20250408,155100,227881450,5410,5410,5410,5410,0
|
||||
20250408,155000,227881450,5410,5410,5410,5410,0
|
||||
20250408,154900,227881450,5410,5410,5410,5410,0
|
||||
20250408,154800,227881450,5410,5410,5410,5410,0
|
||||
20250408,154700,227881450,5410,5410,5410,5410,0
|
||||
20250408,154600,227881450,5410,5410,5410,5410,1514
|
||||
20250408,154500,227881450,5410,5410,5410,5410,0
|
||||
20250408,154400,227881450,5410,5410,5410,5410,0
|
||||
20250408,154300,227881450,5410,5410,5410,5410,0
|
||||
20250408,154200,227881450,5410,5410,5410,5410,0
|
||||
20250408,154100,227881450,5410,5410,5410,5410,0
|
||||
20250408,154000,227881450,5410,5410,5410,5410,0
|
||||
20250408,153900,227881450,5410,5410,5410,5410,0
|
||||
20250408,153800,227881450,5410,5410,5410,5410,0
|
||||
20250408,153700,227881450,5410,5410,5410,5410,0
|
||||
20250408,153600,227881450,5410,5410,5410,5410,0
|
||||
20250408,153500,227881450,5410,5410,5410,5410,0
|
||||
20250408,153400,227881450,5410,5410,5410,5410,0
|
||||
20250408,153300,227881450,5410,5410,5410,5410,0
|
||||
20250408,153200,227881450,5410,5410,5410,5410,0
|
||||
20250408,153100,227881450,5410,5410,5410,5410,0
|
||||
20250408,153000,227881450,5410,5410,5410,5410,1514
|
||||
20250408,152900,219690710,5400,5400,5400,5400,0
|
||||
20250408,152800,219690710,5400,5400,5400,5400,0
|
||||
20250408,152700,219690710,5400,5400,5400,5400,0
|
||||
20250408,152600,219690710,5400,5400,5400,5400,0
|
||||
20250408,152500,219690710,5400,5400,5400,5400,0
|
||||
20250408,152400,219690710,5400,5400,5400,5400,0
|
||||
20250408,152300,219690710,5400,5400,5400,5400,0
|
||||
20250408,152200,219690710,5400,5400,5400,5400,0
|
||||
20250408,152100,219690710,5400,5400,5400,5400,0
|
||||
20250408,152000,219690710,5400,5400,5400,5400,0
|
||||
20250408,151900,219690710,5400,5420,5430,5400,217
|
||||
20250408,151800,218514530,5430,5450,5450,5340,5366
|
||||
20250408,151700,189653990,5470,5470,5470,5430,3291
|
||||
20250408,151600,171706190,5470,5500,5500,5470,70
|
||||
20250408,151500,171323020,5500,5480,5500,5470,77
|
||||
20250408,151400,170901520,5500,5490,5500,5480,145
|
||||
20250408,151300,170105790,5500,5490,5500,5490,131
|
||||
20250408,151200,169386590,5500,5500,5500,5500,20
|
||||
20250408,151100,169276590,5490,5490,5500,5490,46
|
||||
20250408,151000,169024020,5490,5500,5500,5490,42
|
||||
20250408,150900,168793430,5490,5500,5500,5490,3
|
||||
20250408,150800,168776950,5490,5490,5490,5490,47
|
||||
20250408,150700,168518920,5500,5500,5500,5500,241
|
||||
20250408,150600,167193420,5500,5490,5500,5490,3
|
||||
20250408,150500,167176940,5500,5500,5500,5500,20
|
||||
20250408,150400,167066940,5500,5500,5500,5500,22
|
||||
20250408,150300,166945940,5500,5480,5500,5480,37
|
||||
20250408,150200,166743160,5500,5500,5500,5490,246
|
||||
20250408,150100,165390180,5500,5500,5500,5500,0
|
||||
20250408,150000,165390180,5500,5500,5500,5470,1194
|
||||
20250408,145900,158857000,5500,5500,5500,5500,7
|
||||
20250408,145800,158818500,5500,5500,5500,5500,7
|
||||
20250408,145700,158780000,5500,5500,5500,5500,1
|
||||
20250408,145600,158774500,5500,5500,5500,5500,1
|
||||
20250408,145500,158769000,5500,5500,5500,5500,0
|
||||
20250408,145400,158769000,5500,5500,5500,5500,1
|
||||
20250408,145300,158763500,5480,5500,5500,5480,54
|
||||
20250408,145200,158467220,5500,5500,5500,5500,2
|
||||
20250408,145100,158456220,5470,5500,5500,5470,702
|
||||
20250408,145000,154611240,5500,5500,5500,5500,2
|
||||
20250408,144900,154600240,5500,5500,5500,5500,1
|
||||
20250408,144800,154594740,5500,5500,5500,5500,0
|
||||
20250408,144700,154594740,5500,5500,5500,5500,1
|
||||
20250408,144600,154589240,5500,5500,5500,5500,2
|
||||
20250408,144500,154578240,5500,5500,5500,5490,30
|
||||
20250408,144400,154413490,5490,5490,5490,5490,60
|
||||
20250408,144300,154084090,5500,5500,5500,5500,5
|
||||
20250408,144200,154056590,5500,5500,5500,5500,103
|
||||
20250408,144100,153490090,5500,5500,5500,5500,0
|
||||
20250408,144000,153490090,5500,5490,5500,5490,11
|
||||
20250408,143900,153429690,5500,5500,5500,5490,5
|
||||
20250408,143800,153402220,5500,5500,5500,5500,2
|
||||
20250408,143700,153391220,5500,5500,5500,5500,10
|
||||
20250408,143600,153336220,5500,5490,5500,5480,322
|
||||
20250408,143500,151568790,5490,5490,5490,5490,20
|
||||
20250408,143400,151458990,5490,5480,5490,5480,7
|
||||
20250408,143300,151420580,5490,5490,5490,5490,3
|
||||
20250408,143200,151404110,5490,5490,5490,5490,6
|
||||
20250408,143100,151371170,5490,5490,5490,5480,490
|
||||
20250408,143000,148682120,5480,5500,5500,5480,346
|
||||
20250408,142900,146785010,5500,5500,5500,5500,6
|
||||
20250408,142800,146752010,5500,5490,5500,5490,3
|
||||
20250408,142700,146735530,5500,5500,5500,5500,5
|
||||
20250408,142600,146708030,5500,5500,5500,5500,3
|
||||
20250408,142500,146691530,5500,5500,5500,5500,51
|
||||
20250408,142400,146411030,5500,5500,5500,5500,0
|
||||
20250408,142300,146411030,5500,5500,5500,5500,4
|
||||
20250408,142200,146389030,5500,5490,5500,5490,24
|
||||
20250408,142100,146257260,5490,5490,5490,5490,447
|
||||
20250408,142000,143803230,5500,5500,5500,5500,2
|
||||
20250408,141900,143792230,5500,5500,5500,5500,6
|
||||
20250408,141800,143759230,5490,5490,5490,5490,3
|
||||
20250408,141700,143742760,5500,5500,5500,5500,0
|
||||
20250408,141600,143742760,5500,5500,5500,5500,0
|
||||
20250408,141500,143742760,5500,5500,5500,5500,3
|
||||
20250408,141400,143726260,5500,5500,5500,5500,7
|
||||
20250408,141300,143687760,5500,5500,5500,5500,0
|
||||
20250408,141200,143687760,5500,5500,5500,5500,0
|
||||
20250408,141100,143687760,5500,5500,5500,5500,6
|
||||
20250408,141000,143654760,5490,5490,5490,5490,0
|
||||
20250408,140900,143654760,5490,5490,5490,5490,10
|
||||
20250408,140800,143599860,5500,5500,5500,5490,949
|
||||
20250408,140700,138381220,5510,5510,5510,5510,128
|
||||
20250408,140600,137675940,5500,5500,5500,5500,140
|
||||
20250408,140500,136905940,5510,5510,5510,5510,9
|
||||
20250408,140400,136856350,5520,5520,5520,5520,0
|
||||
20250408,140300,136856350,5520,5520,5520,5520,565
|
||||
20250408,140200,133737550,5510,5510,5510,5510,36
|
||||
20250408,140100,133539190,5520,5510,5520,5510,829
|
||||
20250408,140000,128971260,5500,5510,5510,5500,5
|
||||
20250408,135900,128943720,5510,5510,5510,5510,0
|
||||
20250408,135800,128943720,5510,5510,5510,5510,4
|
||||
20250408,135700,128921680,5480,5480,5480,5480,0
|
||||
20250408,135600,128921680,5480,5510,5510,5480,1419
|
||||
20250408,135500,121115350,5520,5520,5520,5520,0
|
||||
20250408,135400,121115350,5520,5520,5520,5520,7
|
||||
20250408,135300,121076710,5520,5520,5520,5520,0
|
||||
20250408,135200,121076710,5520,5520,5520,5520,0
|
||||
20250408,135100,121076710,5520,5520,5520,5520,1
|
||||
20250408,135000,121071190,5520,5520,5520,5520,13
|
||||
20250408,134900,120999430,5520,5520,5520,5520,10
|
||||
20250408,134800,120944230,5520,5520,5520,5520,1
|
||||
20250408,134700,120938710,5520,5520,5520,5520,0
|
||||
20250408,134600,120938710,5520,5510,5520,5510,26
|
||||
20250408,134500,120795390,5520,5520,5520,5520,117
|
||||
20250408,134400,120149550,5520,5530,5530,5520,308
|
||||
20250408,134300,118446670,5530,5530,5530,5530,0
|
||||
20250408,134200,118446670,5530,5540,5540,5530,2
|
||||
20250408,134100,118435600,5530,5530,5530,5530,0
|
||||
20250408,134000,118435600,5530,5530,5530,5530,0
|
||||
20250408,133900,118435600,5530,5530,5530,5530,0
|
||||
20250408,133800,118435600,5530,5530,5530,5530,4
|
||||
20250408,133700,118413480,5530,5530,5530,5530,300
|
||||
20250408,133600,116754480,5540,5540,5540,5540,0
|
||||
20250408,133500,116754480,5540,5540,5540,5540,1
|
||||
20250408,133400,116748940,5520,5520,5520,5520,2
|
||||
20250408,133300,116737900,5520,5520,5520,5520,58
|
||||
20250408,133200,116417740,5540,5540,5540,5540,0
|
||||
20250408,133100,116417740,5540,5530,5540,5530,81
|
||||
20250408,133000,115969020,5540,5540,5540,5540,0
|
||||
20250408,132900,115969020,5540,5540,5540,5540,1
|
||||
20250408,132800,115963480,5520,5520,5520,5520,42
|
||||
20250408,132700,115731640,5520,5520,5520,5520,0
|
||||
20250408,132600,115731640,5520,5520,5520,5520,3
|
||||
20250408,132500,115715080,5520,5520,5520,5520,0
|
||||
20250408,132400,115715080,5520,5520,5520,5520,192
|
||||
20250408,132300,114655240,5520,5520,5520,5520,480
|
||||
20250408,132200,112005640,5510,5510,5510,5510,95
|
||||
20250408,132100,111482190,5510,5510,5510,5510,0
|
||||
20250408,132000,111482190,5510,5510,5510,5510,1226
|
||||
20250408,131900,104726930,5520,5520,5520,5510,369
|
||||
20250408,131800,102690620,5530,5530,5530,5530,140
|
||||
20250408,131700,101916420,5540,5540,5540,5540,0
|
||||
20250408,131600,101916420,5540,5540,5540,5540,11
|
||||
20250408,131500,101855480,5540,5540,5540,5540,0
|
||||
20250408,131400,101855480,5540,5540,5540,5540,5
|
||||
20250408,131300,101827780,5540,5540,5540,5540,0
|
||||
20250408,131200,101827780,5540,5540,5540,5540,0
|
||||
20250408,131100,101827780,5540,5540,5540,5540,0
|
||||
20250408,131000,101827780,5540,5540,5540,5540,4
|
||||
20250408,130900,101805620,5530,5530,5530,5530,24
|
||||
20250408,130800,101672900,5540,5540,5540,5540,0
|
||||
20250408,130700,101672900,5540,5540,5540,5540,0
|
||||
20250408,130600,101672900,5540,5540,5540,5540,5
|
||||
20250408,130500,101645200,5540,5540,5540,5540,0
|
||||
20250408,130400,101645200,5540,5540,5540,5540,1
|
||||
20250408,130300,101639660,5530,5530,5530,5530,908
|
||||
20250408,130200,96618420,5540,5530,5540,5530,13
|
||||
20250408,130100,96546500,5540,5540,5540,5540,1
|
||||
20250408,130000,96540960,5520,5520,5520,5520,0
|
||||
20250408,125900,96540960,5520,5520,5520,5520,268
|
||||
20250408,125800,95061600,5530,5540,5540,5530,230
|
||||
20250408,125700,93789520,5530,5530,5550,5520,1363
|
||||
20250408,125600,86255560,5530,5530,5530,5530,68
|
||||
20250408,125500,85879520,5540,5540,5540,5540,0
|
||||
20250408,125400,85879520,5540,5540,5540,5540,104
|
||||
20250408,125300,85303360,5530,5540,5540,5530,308
|
||||
20250408,125200,83598550,5540,5540,5540,5540,0
|
||||
20250408,125100,83598550,5540,5550,5560,5540,58
|
||||
20250408,125000,83276710,5540,5540,5550,5540,96
|
||||
20250408,124900,82744830,5550,5550,5550,5550,0
|
||||
20250408,124800,82744830,5550,5550,5550,5550,0
|
||||
20250408,124700,82744830,5550,5550,5550,5550,100
|
||||
20250408,124600,82189830,5550,5550,5550,5550,40
|
||||
20250408,124500,81967830,5550,5550,5550,5550,211
|
||||
20250408,124400,80796780,5550,5550,5550,5550,8
|
||||
20250408,124300,80752380,5530,5530,5530,5530,114
|
||||
20250408,124200,80121960,5540,5540,5540,5540,406
|
||||
20250408,124100,77872720,5550,5550,5550,5550,1
|
||||
20250408,124000,77867170,5530,5560,5560,5530,32
|
||||
20250408,123900,77689560,5560,5560,5560,5560,0
|
||||
20250408,123800,77689560,5560,5550,5560,5550,4
|
||||
20250408,123700,77667350,5550,5550,5550,5550,0
|
||||
20250408,123600,77667350,5550,5550,5550,5550,0
|
||||
20250408,123500,77667350,5550,5550,5550,5550,0
|
||||
20250408,123400,77667350,5550,5550,5550,5550,4
|
||||
20250408,123300,77645150,5560,5560,5560,5560,0
|
||||
20250408,123200,77645150,5560,5560,5560,5560,1
|
||||
20250408,123100,77639590,5560,5560,5560,5560,0
|
||||
20250408,123000,77639590,5560,5550,5560,5550,6
|
||||
20250408,122900,77606280,5560,5560,5560,5560,1
|
||||
20250408,122800,77600720,5560,5560,5560,5560,150
|
||||
20250408,122700,76766720,5560,5560,5560,5560,1
|
||||
20250408,122600,76761160,5550,5560,5560,5550,6
|
||||
20250408,122500,76727850,5550,5550,5550,5550,0
|
||||
20250408,122400,76727850,5550,5550,5550,5550,0
|
||||
20250408,122300,76727850,5550,5550,5550,5550,0
|
||||
20250408,122200,76727850,5550,5550,5550,5550,0
|
||||
20250408,122100,76727850,5550,5550,5550,5550,8
|
||||
20250408,122000,76683450,5550,5550,5550,5550,11
|
||||
20250408,121900,76622400,5560,5570,5570,5560,21
|
||||
20250408,121800,76505630,5550,5560,5560,5530,747
|
||||
20250408,121700,72364190,5560,5560,5560,5560,19
|
||||
20250408,121600,72258550,5570,5570,5570,5570,0
|
||||
20250408,121500,72258550,5570,5570,5570,5570,0
|
||||
20250408,121400,72258550,5570,5570,5570,5570,4
|
||||
20250408,121300,72236270,5590,5590,5590,5590,1
|
||||
20250408,121200,72230680,5560,5560,5560,5560,141
|
||||
20250408,121100,71446720,5590,5580,5590,5580,11
|
||||
20250408,121000,71385300,5590,5560,5590,5560,25
|
||||
20250408,120900,71245890,5580,5580,5580,5580,0
|
||||
20250408,120800,71245890,5580,5580,5580,5580,100
|
||||
20250408,120700,70687890,5580,5580,5580,5580,1
|
||||
20250408,120600,70682310,5590,5560,5590,5560,19
|
||||
20250408,120500,70576440,5560,5560,5560,5560,2
|
||||
20250408,120400,70565320,5560,5560,5560,5560,0
|
||||
20250408,120300,70565320,5560,5560,5560,5560,0
|
||||
20250408,120200,70565320,5560,5560,5560,5560,36
|
||||
20250408,120100,70365160,5560,5560,5560,5560,1
|
||||
20250408,120000,70359600,5560,5560,5560,5560,2
|
||||
20250408,115900,70348480,5550,5550,5550,5550,0
|
||||
20250408,115800,70348480,5550,5560,5560,5550,23
|
||||
20250408,115700,70220790,5550,5550,5550,5550,0
|
||||
20250408,115600,70220790,5550,5570,5570,5550,145
|
||||
20250408,115500,69415630,5560,5560,5560,5560,75
|
||||
20250408,115400,68998630,5570,5570,5570,5570,6
|
||||
20250408,115300,68965210,5570,5570,5570,5570,5
|
||||
20250408,115200,68937360,5560,5580,5580,5560,224
|
||||
20250408,115100,67691210,5580,5580,5580,5580,4
|
||||
20250408,115000,67668890,5590,5590,5590,5590,1
|
||||
20250408,114900,67663300,5590,5590,5590,5590,3
|
||||
20250408,114800,67646530,5590,5590,5590,5590,1
|
||||
20250408,114700,67640940,5590,5590,5590,5590,0
|
||||
20250408,114600,67640940,5590,5590,5590,5590,0
|
||||
20250408,114500,67640940,5590,5590,5590,5590,5
|
||||
20250408,114400,67612990,5590,5590,5590,5590,1
|
||||
20250408,114300,67607400,5590,5590,5590,5590,0
|
||||
20250408,114200,67607400,5590,5590,5590,5590,0
|
||||
20250408,114100,67607400,5590,5590,5590,5580,48
|
||||
20250408,114000,67339400,5590,5590,5590,5590,24
|
||||
20250408,113900,67205240,5600,5600,5600,5600,1
|
||||
20250408,113800,67199640,5600,5600,5600,5600,0
|
||||
20250408,113700,67199640,5600,5600,5600,5600,6
|
||||
20250408,113600,67166040,5600,5600,5600,5600,0
|
||||
20250408,113500,67166040,5600,5600,5600,5600,1
|
||||
20250408,113400,67160440,5600,5600,5600,5600,0
|
||||
20250408,113300,67160440,5600,5600,5600,5600,4
|
||||
20250408,113200,67138040,5600,5600,5600,5600,0
|
||||
20250408,113100,67138040,5600,5600,5600,5600,0
|
||||
20250408,113000,67138040,5600,5600,5600,5600,0
|
||||
20250408,112900,67138040,5600,5590,5600,5590,192
|
||||
20250408,112800,66064720,5590,5590,5590,5590,19
|
||||
20250408,112700,65958510,5590,5590,5590,5590,1
|
||||
20250408,112600,65952920,5590,5590,5590,5590,20
|
||||
20250408,112500,65841120,5590,5590,5590,5590,0
|
||||
20250408,112400,65841120,5590,5590,5590,5590,2
|
||||
20250408,112300,65829940,5580,5580,5580,5580,60
|
||||
20250408,112200,65495140,5590,5590,5590,5590,0
|
||||
20250408,112100,65495140,5590,5590,5590,5590,87
|
||||
20250408,112000,65008810,5630,5630,5630,5630,0
|
||||
20250408,111900,65008810,5630,5630,5630,5630,10
|
||||
20250408,111800,64952510,5590,5620,5630,5590,37
|
||||
20250408,111700,64745290,5620,5620,5620,5620,0
|
||||
20250408,111600,64745290,5620,5620,5620,5620,117
|
||||
20250408,111500,64087750,5620,5610,5620,5610,134
|
||||
20250408,111400,63335960,5610,5590,5610,5590,215
|
||||
20250408,111300,62133950,5590,5570,5590,5570,3455
|
||||
20250408,111200,42822640,5580,5580,5580,5580,60
|
||||
20250408,111100,42487840,5580,5580,5580,5580,0
|
||||
20250408,111000,42487840,5580,5580,5580,5580,0
|
||||
20250408,110900,42487840,5580,5580,5580,5580,4
|
||||
20250408,110800,42465520,5570,5570,5570,5570,0
|
||||
20250408,110700,42465520,5570,5570,5570,5570,0
|
||||
20250408,110600,42465520,5570,5570,5570,5570,402
|
||||
20250408,110500,40226380,5580,5580,5580,5580,5
|
||||
20250408,110400,40198480,5580,5580,5580,5580,0
|
||||
20250408,110300,40198480,5580,5580,5580,5580,109
|
||||
20250408,110200,39590260,5580,5580,5580,5580,0
|
||||
20250408,110100,39590260,5580,5580,5580,5580,4
|
||||
20250408,110000,39567940,5580,5580,5580,5580,0
|
||||
20250408,105900,39567940,5580,5580,5580,5580,0
|
||||
20250408,105800,39567940,5580,5580,5580,5580,4
|
||||
20250408,105700,39545620,5580,5580,5580,5580,0
|
||||
20250408,105600,39545620,5580,5580,5580,5580,501
|
||||
20250408,105500,36750040,5570,5570,5570,5570,0
|
||||
20250408,105400,36750040,5570,5570,5570,5570,0
|
||||
20250408,105300,36750040,5570,5570,5570,5570,3
|
||||
20250408,105200,36733330,5560,5560,5560,5560,0
|
||||
20250408,105100,36733330,5560,5560,5560,5560,20
|
||||
20250408,105000,36622130,5570,5570,5570,5570,6
|
||||
20250408,104900,36588710,5570,5570,5570,5570,0
|
||||
20250408,104800,36588710,5570,5570,5570,5570,0
|
||||
20250408,104700,36588710,5570,5570,5570,5570,9
|
||||
20250408,104600,36538580,5570,5570,5570,5570,0
|
||||
20250408,104500,36538580,5570,5570,5570,5570,7
|
||||
20250408,104400,36499590,5580,5580,5580,5580,0
|
||||
20250408,104300,36499590,5580,5580,5580,5580,0
|
||||
20250408,104200,36499590,5580,5580,5580,5580,0
|
||||
20250408,104100,36499590,5580,5580,5580,5580,10
|
||||
20250408,104000,36443790,5570,5570,5570,5570,2
|
||||
20250408,103900,36432650,5570,5570,5570,5570,0
|
||||
20250408,103800,36432650,5570,5570,5570,5570,108
|
||||
20250408,103700,35831090,5560,5560,5560,5560,0
|
||||
20250408,103600,35831090,5560,5560,5560,5560,0
|
||||
20250408,103500,35831090,5560,5560,5560,5560,0
|
||||
20250408,103400,35831090,5560,5560,5560,5560,0
|
||||
20250408,103300,35831090,5560,5570,5570,5560,46
|
||||
20250408,103200,35575280,5560,5560,5560,5560,0
|
||||
20250408,103100,35575280,5560,5560,5560,5560,0
|
||||
20250408,103000,35575280,5560,5560,5560,5560,2
|
||||
20250408,102900,35564160,5590,5590,5590,5590,0
|
||||
20250408,102800,35564160,5590,5590,5590,5590,0
|
||||
20250408,102700,35564160,5590,5590,5590,5590,0
|
||||
20250408,102600,35564160,5590,5590,5590,5590,0
|
||||
20250408,102500,35564160,5590,5580,5590,5580,7
|
||||
20250408,102400,35525090,5550,5550,5550,5550,245
|
||||
20250408,102300,34165340,5560,5550,5560,5550,479
|
||||
20250408,102200,31506490,5540,5540,5540,5540,0
|
||||
20250408,102100,31506490,5540,5540,5540,5540,0
|
||||
20250408,102000,31506490,5540,5540,5540,5540,0
|
||||
20250408,101900,31506490,5540,5540,5540,5540,5
|
||||
20250408,101800,31478790,5550,5550,5550,5550,0
|
||||
20250408,101700,31478790,5550,5550,5550,5550,17
|
||||
20250408,101600,31384440,5550,5550,5550,5550,0
|
||||
20250408,101500,31384440,5550,5540,5550,5540,281
|
||||
20250408,101400,29826240,5530,5540,5540,5530,6
|
||||
20250408,101300,29793050,5540,5540,5540,5540,3
|
||||
20250408,101200,29776430,5540,5540,5540,5540,0
|
||||
20250408,101100,29776430,5540,5540,5540,5540,0
|
||||
20250408,101000,29776430,5540,5540,5540,5540,0
|
||||
20250408,100900,29776430,5540,5540,5540,5540,36
|
||||
20250408,100800,29576990,5530,5530,5530,5530,2
|
||||
20250408,100700,29565930,5530,5540,5540,5530,613
|
||||
20250408,100600,26172580,5540,5550,5550,5540,12
|
||||
20250408,100500,26106000,5540,5550,5550,5540,56
|
||||
20250408,100400,25795680,5550,5550,5550,5550,1
|
||||
20250408,100300,25790130,5550,5550,5550,5550,5
|
||||
20250408,100200,25762380,5540,5540,5540,5540,162
|
||||
20250408,100100,24864900,5550,5550,5550,5550,9
|
||||
20250408,100000,24814950,5550,5550,5550,5550,0
|
||||
20250408,095900,24814950,5550,5550,5550,5550,38
|
||||
20250408,095800,24604050,5540,5540,5540,5540,120
|
||||
20250408,095700,23939250,5550,5560,5560,5550,83
|
||||
20250408,095600,23478560,5580,5580,5580,5580,0
|
||||
20250408,095500,23478560,5580,5580,5580,5580,1
|
||||
20250408,095400,23472980,5580,5580,5580,5580,1
|
||||
20250408,095300,23467400,5580,5570,5580,5570,54
|
||||
20250408,095200,23166500,5550,5550,5550,5550,0
|
||||
20250408,095100,23166500,5550,5550,5550,5550,0
|
||||
20250408,095000,23166500,5550,5550,5550,5550,4
|
||||
20250408,094900,23144300,5570,5560,5570,5560,200
|
||||
20250408,094800,22032290,5560,5560,5570,5560,639
|
||||
20250408,094700,18479410,5550,5550,5550,5550,0
|
||||
20250408,094600,18479410,5550,5550,5550,5550,0
|
||||
20250408,094500,18479410,5550,5550,5550,5550,157
|
||||
20250408,094400,17608060,5540,5540,5540,5540,49
|
||||
20250408,094300,17336600,5550,5550,5550,5550,2
|
||||
20250408,094200,17325500,5560,5560,5560,5560,1
|
||||
20250408,094100,17319940,5560,5550,5560,5550,138
|
||||
20250408,094000,16554030,5560,5560,5560,5560,2
|
||||
20250408,093900,16542910,5550,5550,5550,5550,166
|
||||
20250408,093800,15621610,5570,5570,5570,5570,11
|
||||
20250408,093700,15560340,5570,5560,5570,5560,134
|
||||
20250408,093600,14815200,5560,5550,5560,5550,41
|
||||
20250408,093500,14587640,5560,5590,5590,5560,143
|
||||
20250408,093400,13791100,5590,5590,5590,5590,12
|
||||
20250408,093300,13724020,5590,5600,5600,5590,25
|
||||
20250408,093200,13584230,5570,5570,5570,5570,0
|
||||
20250408,093100,13584230,5570,5600,5600,5570,41
|
||||
20250408,093000,13355830,5590,5590,5590,5580,206
|
||||
20250408,092900,12204390,5600,5580,5600,5580,151
|
||||
20250408,092800,11361790,5600,5600,5600,5600,2
|
||||
20250408,092700,11350590,5600,5600,5600,5600,1
|
||||
20250408,092600,11344990,5600,5600,5600,5600,2
|
||||
20250408,092500,11333790,5590,5590,5590,5590,28
|
||||
20250408,092400,11177270,5600,5600,5600,5600,3
|
||||
20250408,092300,11160470,5600,5590,5600,5590,13
|
||||
20250408,092200,11087680,5580,5610,5610,5580,3
|
||||
20250408,092100,11070910,5610,5610,5610,5610,3
|
||||
20250408,092000,11054080,5610,5610,5610,5610,2
|
||||
20250408,091900,11042860,5610,5610,5610,5610,1
|
||||
20250408,091800,11037250,5610,5610,5610,5610,1
|
||||
20250408,091700,11031640,5580,5620,5620,5580,106
|
||||
20250408,091600,10439720,5620,5620,5620,5620,14
|
||||
20250408,091500,10361040,5620,5620,5620,5600,12
|
||||
20250408,091400,10293800,5580,5580,5580,5580,0
|
||||
20250408,091300,10293800,5580,5610,5620,5580,79
|
||||
20250408,091200,9850880,5620,5610,5620,5610,267
|
||||
20250408,091100,8350350,5610,5620,5620,5610,2
|
||||
20250408,091000,8339120,5620,5600,5620,5600,62
|
||||
20250408,090900,7990700,5620,5600,5620,5590,302
|
||||
20250408,090800,6299490,5580,5610,5610,5580,26
|
||||
20250408,090700,6154230,5610,5610,5610,5610,1
|
||||
20250408,090600,6148620,5620,5620,5620,5620,39
|
||||
20250408,090500,5929440,5620,5610,5620,5580,273
|
||||
20250408,090400,4396200,5610,5610,5610,5610,2
|
||||
20250408,090300,4384980,5540,5600,5600,5540,81
|
||||
20250408,090200,3934610,5620,5580,5620,5580,3
|
||||
20250408,090100,3917790,5590,5630,5630,5590,558
|
||||
20250408,090000,780440,5630,5610,5640,5610,139
|
||||
|
Reference in New Issue
Block a user