Update 2025-04-08 2740 candle_min
This commit is contained in:
558
000490/min/candle-20250408.csv
Normal file
558
000490/min/candle-20250408.csv
Normal file
@@ -0,0 +1,558 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181600,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,181500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,181400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,181300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,181200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,181100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,181000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,180000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,175000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174600,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,174500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,174000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,173000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,172000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171600,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,171500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,171000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,170000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,165000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164600,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,164500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,164000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,163000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,162000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161600,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,161500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,161000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,160000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,155000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154600,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,154500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,154000,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153900,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153800,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153700,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153600,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153500,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153400,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153300,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153200,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153100,1737741410,9290,9290,9290,9290,0
|
||||
20250408,153000,1737741410,9290,9290,9290,9290,4774
|
||||
20250408,152900,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152800,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152700,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152600,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152500,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152400,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152300,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152200,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152100,1693390950,9340,9340,9340,9340,0
|
||||
20250408,152000,1693390950,9340,9340,9340,9340,0
|
||||
20250408,151900,1693390950,9340,9310,9340,9300,662
|
||||
20250408,151800,1687232560,9340,9340,9340,9340,59
|
||||
20250408,151700,1686681500,9340,9330,9350,9270,1407
|
||||
20250408,151600,1673580870,9350,9340,9360,9340,425
|
||||
20250408,151500,1669610790,9340,9360,9360,9340,62
|
||||
20250408,151400,1669030570,9360,9370,9370,9340,180
|
||||
20250408,151300,1667345750,9380,9360,9380,9350,215
|
||||
20250408,151200,1665332980,9380,9380,9380,9380,1
|
||||
20250408,151100,1665323600,9380,9380,9380,9340,303
|
||||
20250408,151000,1662486440,9380,9380,9380,9340,77
|
||||
20250408,150900,1661767020,9370,9340,9370,9330,259
|
||||
20250408,150800,1659347550,9370,9380,9380,9340,179
|
||||
20250408,150700,1657674540,9380,9350,9380,9330,295
|
||||
20250408,150600,1654917850,9350,9330,9350,9330,243
|
||||
20250408,150500,1652646100,9340,9370,9380,9340,308
|
||||
20250408,150400,1649767590,9380,9390,9390,9350,280
|
||||
20250408,150300,1647146940,9390,9390,9390,9390,23
|
||||
20250408,150200,1646930970,9390,9360,9390,9360,2928
|
||||
20250408,150100,1619518490,9360,9360,9360,9360,25
|
||||
20250408,150000,1619284490,9360,9350,9360,9350,394
|
||||
20250408,145900,1615600470,9380,9340,9380,9340,1052
|
||||
20250408,145800,1605769350,9380,9380,9380,9340,86
|
||||
20250408,145700,1604964870,9370,9360,9370,9360,12
|
||||
20250408,145600,1604852540,9360,9340,9360,9320,1302
|
||||
20250408,145500,1592702010,9370,9370,9370,9370,58
|
||||
20250408,145400,1592158550,9370,9370,9370,9340,54
|
||||
20250408,145300,1591653710,9370,9370,9370,9340,511
|
||||
20250408,145200,1586877340,9370,9370,9370,9330,633
|
||||
20250408,145100,1580962790,9370,9340,9370,9330,430
|
||||
20250408,145000,1576948210,9340,9340,9340,9340,107
|
||||
20250408,144900,1575948830,9340,9380,9380,9340,24
|
||||
20250408,144800,1575724590,9340,9350,9350,9340,326
|
||||
20250408,144700,1572678510,9350,9400,9400,9350,213
|
||||
20250408,144600,1570686750,9400,9410,9410,9300,2146
|
||||
20250408,144500,1550648030,9410,9390,9410,9380,402
|
||||
20250408,144400,1546875790,9410,9410,9410,9410,0
|
||||
20250408,144300,1546875790,9410,9410,9410,9410,29
|
||||
20250408,144200,1546602900,9420,9410,9420,9410,26
|
||||
20250408,144100,1546358080,9420,9420,9420,9420,0
|
||||
20250408,144000,1546358080,9420,9420,9420,9380,50
|
||||
20250408,143900,1545888450,9420,9410,9420,9390,133
|
||||
20250408,143800,1544636880,9410,9400,9410,9380,409
|
||||
20250408,143700,1540793730,9400,9400,9400,9400,33
|
||||
20250408,143600,1540483530,9400,9380,9400,9380,259
|
||||
20250408,143500,1538053560,9380,9360,9380,9350,579
|
||||
20250408,143400,1532635660,9360,9350,9360,9350,2
|
||||
20250408,143300,1532616950,9360,9370,9370,9360,33
|
||||
20250408,143200,1532308040,9380,9360,9380,9360,26
|
||||
20250408,143100,1532064560,9380,9350,9380,9350,577
|
||||
20250408,143000,1526664200,9350,9350,9350,9350,42
|
||||
20250408,142900,1526271500,9360,9380,9380,9350,205
|
||||
20250408,142800,1524350940,9380,9380,9380,9380,29
|
||||
20250408,142700,1524078920,9380,9380,9380,9370,261
|
||||
20250408,142600,1521630830,9360,9360,9360,9360,340
|
||||
20250408,142500,1518448430,9360,9360,9360,9360,56
|
||||
20250408,142400,1517924270,9360,9320,9360,9320,214
|
||||
20250408,142300,1515929750,9320,9360,9360,9320,536
|
||||
20250408,142200,1510928950,9330,9360,9360,9320,551
|
||||
20250408,142100,1505792490,9360,9350,9360,9350,50
|
||||
20250408,142000,1505324840,9350,9320,9360,9320,613
|
||||
20250408,141900,1499608330,9320,9320,9320,9320,23
|
||||
20250408,141800,1499393970,9320,9320,9320,9320,11
|
||||
20250408,141700,1499291450,9320,9320,9320,9320,215
|
||||
20250408,141600,1497287650,9330,9320,9330,9290,1639
|
||||
20250408,141500,1482038920,9320,9310,9320,9300,219
|
||||
20250408,141400,1479999380,9320,9320,9320,9320,1
|
||||
20250408,141300,1479990060,9310,9310,9310,9310,150
|
||||
20250408,141200,1478593560,9310,9310,9310,9310,291
|
||||
20250408,141100,1475884350,9330,9320,9330,9310,136
|
||||
20250408,141000,1474617160,9330,9330,9330,9330,14
|
||||
20250408,140900,1474486540,9330,9320,9330,9310,90
|
||||
20250408,140800,1473646910,9320,9320,9330,9320,205
|
||||
20250408,140700,1471736100,9320,9310,9320,9310,99
|
||||
20250408,140600,1470814400,9320,9320,9320,9320,73
|
||||
20250408,140500,1470134040,9340,9330,9340,9320,560
|
||||
20250408,140400,1464913740,9340,9330,9370,9330,144
|
||||
20250408,140300,1463567590,9330,9330,9330,9330,44
|
||||
20250408,140200,1463157070,9370,9370,9370,9370,0
|
||||
20250408,140100,1463157070,9370,9370,9370,9370,211
|
||||
20250408,140000,1461180000,9370,9370,9370,9370,0
|
||||
20250408,135900,1461180000,9370,9370,9370,9370,0
|
||||
20250408,135800,1461180000,9370,9370,9370,9370,29
|
||||
20250408,135700,1460908270,9370,9360,9370,9360,2304
|
||||
20250408,135600,1439337780,9360,9360,9360,9360,0
|
||||
20250408,135500,1439337780,9360,9360,9360,9360,0
|
||||
20250408,135400,1439337780,9360,9360,9360,9360,50
|
||||
20250408,135300,1438869780,9360,9350,9360,9350,515
|
||||
20250408,135200,1434054520,9350,9350,9350,9350,129
|
||||
20250408,135100,1432848370,9340,9350,9350,9280,1451
|
||||
20250408,135000,1419342520,9360,9350,9360,9350,1110
|
||||
20250408,134900,1408962920,9360,9350,9360,9350,88
|
||||
20250408,134800,1408139330,9350,9350,9350,9350,1
|
||||
20250408,134700,1408129980,9360,9310,9360,9310,573
|
||||
20250408,134600,1402776730,9290,9310,9310,9290,361
|
||||
20250408,134500,1399418010,9310,9340,9340,9310,2
|
||||
20250408,134400,1399399360,9320,9330,9330,9320,54
|
||||
20250408,134300,1398896040,9330,9290,9360,9290,147
|
||||
20250408,134200,1397528560,9290,9360,9370,9290,684
|
||||
20250408,134100,1391141910,9360,9330,9360,9330,4003
|
||||
20250408,134000,1353774150,9300,9300,9300,9300,18
|
||||
20250408,133900,1353606750,9330,9300,9330,9300,811
|
||||
20250408,133800,1346062410,9340,9310,9340,9300,839
|
||||
20250408,133700,1338241740,9330,9320,9330,9320,482
|
||||
20250408,133600,1333749270,9330,9330,9330,9330,103
|
||||
20250408,133500,1332788280,9330,9330,9330,9330,106
|
||||
20250408,133400,1331799300,9330,9340,9340,9330,17
|
||||
20250408,133300,1331640670,9360,9380,9400,9340,4738
|
||||
20250408,133200,1287273830,9400,9390,9400,9380,108
|
||||
20250408,133100,1286260030,9400,9400,9400,9400,0
|
||||
20250408,133000,1286260030,9400,9400,9400,9400,0
|
||||
20250408,132900,1286260030,9400,9400,9400,9400,1
|
||||
20250408,132800,1286250630,9390,9390,9390,9390,1
|
||||
20250408,132700,1286241240,9400,9400,9400,9380,121
|
||||
20250408,132600,1285105020,9400,9400,9400,9400,20
|
||||
20250408,132500,1284917020,9400,9400,9400,9400,11
|
||||
20250408,132400,1284813620,9400,9400,9400,9400,0
|
||||
20250408,132300,1284813620,9400,9410,9410,9400,556
|
||||
20250408,132200,1279587210,9410,9410,9410,9410,3
|
||||
20250408,132100,1279558980,9400,9410,9410,9400,103
|
||||
20250408,132000,1278590280,9420,9410,9420,9400,414
|
||||
20250408,131900,1274696120,9410,9410,9420,9410,85
|
||||
20250408,131800,1273895960,9420,9420,9420,9420,324
|
||||
20250408,131700,1270843880,9420,9410,9420,9390,1053
|
||||
20250408,131600,1260949640,9420,9410,9420,9410,1331
|
||||
20250408,131500,1248423520,9410,9410,9410,9410,39
|
||||
20250408,131400,1248056530,9400,9410,9410,9400,1210
|
||||
20250408,131300,1236672500,9420,9420,9420,9420,0
|
||||
20250408,131200,1236672500,9420,9410,9420,9410,204
|
||||
20250408,131100,1234752850,9420,9420,9420,9420,55
|
||||
20250408,131000,1234234750,9420,9440,9440,9420,98
|
||||
20250408,130900,1233310670,9440,9430,9440,9430,1091
|
||||
20250408,130800,1223021630,9430,9430,9430,9430,0
|
||||
20250408,130700,1223021630,9430,9390,9430,9390,73
|
||||
20250408,130600,1222335360,9430,9430,9430,9390,502
|
||||
20250408,130500,1217618760,9430,9420,9430,9420,38
|
||||
20250408,130400,1217260620,9430,9440,9440,9430,34
|
||||
20250408,130300,1216939990,9450,9450,9450,9450,0
|
||||
20250408,130200,1216939990,9450,9450,9450,9450,0
|
||||
20250408,130100,1216939990,9450,9450,9450,9450,2
|
||||
20250408,130000,1216921090,9450,9450,9450,9450,46
|
||||
20250408,125900,1216486390,9450,9450,9450,9450,31
|
||||
20250408,125800,1216193440,9400,9420,9420,9400,330
|
||||
20250408,125700,1213090320,9450,9420,9450,9420,8
|
||||
20250408,125600,1213014930,9460,9460,9460,9420,70
|
||||
20250408,125500,1212354850,9440,9440,9440,9440,108
|
||||
20250408,125400,1211335330,9440,9440,9440,9440,1
|
||||
20250408,125300,1211325890,9440,9460,9460,9440,23
|
||||
20250408,125200,1211108350,9400,9420,9420,9400,1102
|
||||
20250408,125100,1200741320,9460,9470,9470,9460,40
|
||||
20250408,125000,1200362890,9470,9470,9470,9470,17
|
||||
20250408,124900,1200201900,9430,9470,9470,9430,612
|
||||
20250408,124800,1194430200,9480,9470,9480,9440,6259
|
||||
20250408,124700,1135212660,9480,9480,9480,9480,0
|
||||
20250408,124600,1135212660,9480,9480,9480,9480,32
|
||||
20250408,124500,1134909300,9480,9490,9490,9480,22
|
||||
20250408,124400,1134700730,9480,9480,9480,9480,67
|
||||
20250408,124300,1134065570,9490,9490,9490,9490,155
|
||||
20250408,124200,1132594620,9490,9490,9490,9490,42
|
||||
20250408,124100,1132196040,9490,9480,9490,9480,107
|
||||
20250408,124000,1131181670,9490,9500,9500,9490,82
|
||||
20250408,123900,1130403400,9500,9500,9500,9500,4
|
||||
20250408,123800,1130365400,9500,9500,9500,9500,7
|
||||
20250408,123700,1130298900,9500,9500,9500,9500,3
|
||||
20250408,123600,1130270400,9490,9490,9490,9490,22
|
||||
20250408,123500,1130061620,9500,9500,9500,9500,0
|
||||
20250408,123400,1130061620,9500,9500,9500,9500,8
|
||||
20250408,123300,1129985620,9500,9500,9500,9500,12
|
||||
20250408,123200,1129871620,9500,9480,9500,9480,362
|
||||
20250408,123100,1126438940,9480,9480,9480,9480,0
|
||||
20250408,123000,1126438940,9480,9480,9480,9480,0
|
||||
20250408,122900,1126438940,9480,9480,9480,9480,1
|
||||
20250408,122800,1126429460,9470,9470,9480,9470,222
|
||||
20250408,122700,1124326780,9480,9480,9480,9480,0
|
||||
20250408,122600,1124326780,9480,9500,9500,9480,114
|
||||
20250408,122500,1123246020,9500,9470,9500,9470,29
|
||||
20250408,122400,1122970940,9470,9470,9470,9470,304
|
||||
20250408,122300,1120092060,9470,9450,9470,9450,964
|
||||
20250408,122200,1110975790,9440,9440,9440,9440,20
|
||||
20250408,122100,1110786990,9450,9450,9450,9450,208
|
||||
20250408,122000,1108821390,9450,9450,9450,9450,402
|
||||
20250408,121900,1105022490,9460,9460,9460,9460,12
|
||||
20250408,121800,1104908970,9460,9460,9460,9460,0
|
||||
20250408,121700,1104908970,9460,9450,9460,9450,278
|
||||
20250408,121600,1102281580,9460,9450,9460,9450,144
|
||||
20250408,121500,1100920150,9460,9460,9460,9450,140
|
||||
20250408,121400,1099596650,9460,9450,9460,9450,597
|
||||
20250408,121300,1093954940,9450,9460,9460,9450,64
|
||||
20250408,121200,1093350030,9460,9450,9460,9450,3
|
||||
20250408,121100,1093321670,9450,9450,9450,9450,5
|
||||
20250408,121000,1093274420,9460,9450,9460,9450,62
|
||||
20250408,120900,1092688430,9460,9460,9460,9460,11
|
||||
20250408,120800,1092584370,9460,9460,9460,9450,101
|
||||
20250408,120700,1091629710,9460,9470,9470,9450,545
|
||||
20250408,120600,1086475730,9470,9460,9470,9460,4
|
||||
20250408,120500,1086437870,9470,9470,9470,9470,5
|
||||
20250408,120400,1086390520,9480,9480,9480,9480,141
|
||||
20250408,120300,1085053840,9480,9480,9480,9480,1
|
||||
20250408,120200,1085044360,9460,9460,9460,9460,53
|
||||
20250408,120100,1084542980,9480,9480,9480,9480,3
|
||||
20250408,120000,1084514540,9480,9450,9480,9450,152
|
||||
20250408,115900,1083077210,9490,9480,9490,9480,12
|
||||
20250408,115800,1082963370,9480,9480,9480,9480,1
|
||||
20250408,115700,1082953890,9490,9480,9490,9480,100
|
||||
20250408,115600,1082005240,9490,9470,9490,9470,550
|
||||
20250408,115500,1076795960,9470,9490,9490,9470,647
|
||||
20250408,115400,1070659200,9500,9500,9500,9500,2
|
||||
20250408,115300,1070640200,9500,9540,9540,9500,493
|
||||
20250408,115200,1065956220,9540,9550,9550,9540,86
|
||||
20250408,115100,1065135760,9500,9500,9500,9500,3
|
||||
20250408,115000,1065107260,9500,9550,9550,9500,537
|
||||
20250408,114900,1060003910,9540,9500,9540,9500,1548
|
||||
20250408,114800,1045265590,9540,9540,9540,9540,58
|
||||
20250408,114700,1044712270,9520,9520,9520,9520,2
|
||||
20250408,114600,1044693230,9540,9520,9540,9520,137
|
||||
20250408,114500,1043387130,9410,9490,9500,9370,3156
|
||||
20250408,114400,1013641190,9530,9520,9530,9520,253
|
||||
20250408,114300,1011232620,9520,9500,9520,9500,4536
|
||||
20250408,114200,968139360,9500,9510,9510,9500,100
|
||||
20250408,114100,967189280,9520,9530,9530,9510,98
|
||||
20250408,114000,966255820,9530,9520,9530,9520,500
|
||||
20250408,113900,961495800,9520,9530,9530,9520,306
|
||||
20250408,113800,958582200,9530,9530,9530,9530,13
|
||||
20250408,113700,958458310,9530,9530,9530,9520,563
|
||||
20250408,113600,953092990,9540,9540,9540,9540,179
|
||||
20250408,113500,951385330,9540,9530,9550,9530,82
|
||||
20250408,113400,950602820,9540,9540,9540,9540,100
|
||||
20250408,113300,949648820,9550,9550,9550,9550,1
|
||||
20250408,113200,949639270,9530,9550,9550,9530,102
|
||||
20250408,113100,948666690,9550,9540,9550,9530,344
|
||||
20250408,113000,945387870,9540,9540,9540,9540,58
|
||||
20250408,112900,944834550,9550,9550,9560,9550,83
|
||||
20250408,112800,944041890,9540,9550,9550,9540,52
|
||||
20250408,112700,943545300,9560,9540,9560,9540,463
|
||||
20250408,112600,939124570,9540,9530,9540,9530,304
|
||||
20250408,112500,936227360,9530,9530,9530,9530,0
|
||||
20250408,112400,936227360,9530,9530,9530,9530,0
|
||||
20250408,112300,936227360,9530,9530,9530,9530,0
|
||||
20250408,112200,936227360,9530,9530,9530,9530,1
|
||||
20250408,112100,936217830,9530,9530,9530,9530,0
|
||||
20250408,112000,936217830,9530,9520,9530,9520,585
|
||||
20250408,111900,930648180,9520,9520,9520,9520,15
|
||||
20250408,111800,930505380,9520,9520,9520,9520,1
|
||||
20250408,111700,930495860,9500,9510,9510,9500,125
|
||||
20250408,111600,929307920,9520,9520,9520,9520,0
|
||||
20250408,111500,929307920,9520,9510,9520,9510,509
|
||||
20250408,111400,924467090,9510,9510,9510,9510,55
|
||||
20250408,111300,923944040,9510,9500,9520,9500,182
|
||||
20250408,111200,922213550,9500,9510,9510,9500,175
|
||||
20250408,111100,920550670,9510,9520,9520,9510,86
|
||||
20250408,111000,919732680,9520,9520,9520,9520,172
|
||||
20250408,110900,918095240,9530,9520,9530,9520,63
|
||||
20250408,110800,917495380,9520,9520,9530,9520,732
|
||||
20250408,110700,910524450,9510,9510,9510,9510,36
|
||||
20250408,110600,910182090,9520,9520,9520,9520,0
|
||||
20250408,110500,910182090,9520,9520,9520,9520,96
|
||||
20250408,110400,909268170,9520,9510,9520,9510,55
|
||||
20250408,110300,908745050,9520,9510,9520,9510,42
|
||||
20250408,110200,908345590,9510,9510,9510,9510,124
|
||||
20250408,110100,907166350,9520,9510,9520,9510,4
|
||||
20250408,110000,907128280,9490,9490,9490,9490,40
|
||||
20250408,105900,906748680,9500,9490,9500,9490,21
|
||||
20250408,105800,906549380,9490,9490,9490,9490,553
|
||||
20250408,105700,901301410,9500,9490,9500,9490,52
|
||||
20250408,105600,900807460,9490,9510,9520,9490,230
|
||||
20250408,105500,898620550,9490,9500,9510,9490,1958
|
||||
20250408,105400,880018870,9500,9490,9500,9490,575
|
||||
20250408,105300,874561570,9470,9480,9480,9470,51
|
||||
20250408,105200,874078100,9490,9490,9490,9480,40
|
||||
20250408,105100,873698700,9470,9490,9490,9470,125
|
||||
20250408,105000,872514930,9490,9460,9490,9460,506
|
||||
20250408,104900,867720760,9460,9480,9480,9460,353
|
||||
20250408,104800,864381360,9480,9460,9480,9460,632
|
||||
20250408,104700,858398160,9460,9460,9460,9460,149
|
||||
20250408,104600,856988620,9450,9450,9450,9450,1
|
||||
20250408,104500,856979170,9470,9450,9470,9450,2
|
||||
20250408,104400,856960250,9470,9470,9470,9470,0
|
||||
20250408,104300,856960250,9470,9470,9470,9470,0
|
||||
20250408,104200,856960250,9470,9470,9470,9470,15
|
||||
20250408,104100,856818200,9470,9470,9470,9470,0
|
||||
20250408,104000,856818200,9470,9460,9470,9460,168
|
||||
20250408,103900,855228720,9470,9460,9470,9460,343
|
||||
20250408,103800,851983400,9470,9460,9470,9460,35
|
||||
20250408,103700,851652290,9470,9470,9470,9470,0
|
||||
20250408,103600,851652290,9470,9470,9470,9470,3
|
||||
20250408,103500,851623880,9480,9440,9480,9440,2635
|
||||
20250408,103400,826718590,9440,9440,9440,9440,1
|
||||
20250408,103300,826709150,9440,9460,9460,9440,241
|
||||
20250408,103200,824432110,9460,9450,9460,9450,139
|
||||
20250408,103100,823118170,9460,9460,9460,9460,144
|
||||
20250408,103000,821755930,9460,9460,9460,9460,23
|
||||
20250408,102900,821538350,9460,9460,9460,9460,52
|
||||
20250408,102800,821046430,9470,9480,9480,9470,24
|
||||
20250408,102700,820818930,9480,9480,9480,9460,272
|
||||
20250408,102600,818244170,9470,9470,9470,9470,484
|
||||
20250408,102500,813660690,9470,9460,9470,9460,78
|
||||
20250408,102400,812922730,9470,9460,9470,9460,66
|
||||
20250408,102300,812297810,9460,9470,9470,9460,370
|
||||
20250408,102200,808797290,9480,9450,9480,9450,677
|
||||
20250408,102100,802392030,9450,9460,9460,9420,3
|
||||
20250408,102000,802363700,9460,9430,9460,9430,208
|
||||
20250408,101900,800402020,9460,9440,9460,9440,233
|
||||
20250408,101800,798202440,9460,9460,9460,9460,9
|
||||
20250408,101700,798117300,9460,9430,9460,9430,67
|
||||
20250408,101600,797484980,9460,9460,9460,9430,136
|
||||
20250408,101500,796201720,9460,9430,9460,9430,1270
|
||||
20250408,101400,784212530,9410,9410,9410,9410,55
|
||||
20250408,101300,783694980,9440,9430,9440,9430,41
|
||||
20250408,101200,783308020,9380,9430,9430,9380,120
|
||||
20250408,101100,782181540,9430,9430,9430,9430,58
|
||||
20250408,101000,781634600,9430,9400,9430,9370,905
|
||||
20250408,100900,773140700,9370,9370,9370,9370,0
|
||||
20250408,100800,773140700,9370,9400,9400,9370,63
|
||||
20250408,100700,772550190,9390,9360,9400,9360,107
|
||||
20250408,100600,771545700,9360,9380,9410,9360,1627
|
||||
20250408,100500,756302690,9370,9390,9440,9370,736
|
||||
20250408,100400,749396880,9380,9420,9420,9380,1692
|
||||
20250408,100300,733470720,9450,9450,9450,9430,670
|
||||
20250408,100200,727150420,9430,9440,9450,9430,113
|
||||
20250408,100100,726084370,9460,9460,9460,9430,806
|
||||
20250408,100000,718478900,9460,9470,9470,9460,23
|
||||
20250408,095900,718261240,9470,9470,9470,9430,601
|
||||
20250408,095800,712586000,9470,9480,9480,9460,402
|
||||
20250408,095700,708779220,9480,9500,9500,9480,598
|
||||
20250408,095600,703106010,9490,9510,9510,9490,159
|
||||
20250408,095500,701597060,9500,9500,9510,9500,601
|
||||
20250408,095400,695887190,9510,9520,9530,9500,769
|
||||
20250408,095300,688568100,9520,9540,9550,9520,494
|
||||
20250408,095200,683864040,9540,9550,9550,9540,106
|
||||
20250408,095100,682852790,9520,9520,9520,9520,75
|
||||
20250408,095000,682138790,9550,9530,9550,9520,485
|
||||
20250408,094900,677514960,9550,9560,9570,9540,885
|
||||
20250408,094800,669069460,9570,9550,9570,9550,564
|
||||
20250408,094700,663682020,9540,9540,9540,9540,133
|
||||
20250408,094600,662413200,9540,9560,9570,9540,206
|
||||
20250408,094500,660445980,9560,9550,9560,9550,1882
|
||||
20250408,094400,642470930,9540,9540,9550,9540,59
|
||||
20250408,094300,641907950,9550,9540,9550,9540,301
|
||||
20250408,094200,639034770,9540,9520,9540,9520,390
|
||||
20250408,094100,635317360,9530,9500,9530,9500,629
|
||||
20250408,094000,629332190,9470,9510,9510,9470,823
|
||||
20250408,093900,621530350,9510,9490,9510,9490,126
|
||||
20250408,093800,620334510,9500,9520,9530,9500,515
|
||||
20250408,093700,615433540,9520,9520,9520,9500,377
|
||||
20250408,093600,611849400,9510,9560,9560,9500,2121
|
||||
20250408,093500,591679600,9560,9540,9570,9490,2405
|
||||
20250408,093400,568770540,9500,9530,9530,9500,773
|
||||
20250408,093300,561418830,9540,9470,9540,9470,2625
|
||||
20250408,093200,536506810,9470,9460,9710,9430,24430
|
||||
20250408,093100,302251130,9480,9450,9490,9450,10
|
||||
20250408,093000,302156560,9500,9500,9500,9500,10
|
||||
20250408,092900,302061560,9500,9480,9500,9480,72
|
||||
20250408,092800,301378920,9480,9510,9510,9400,415
|
||||
20250408,092700,297465490,9510,9520,9520,9440,69
|
||||
20250408,092600,296811220,9520,9480,9520,9480,743
|
||||
20250408,092500,289755920,9490,9490,9490,9480,21
|
||||
20250408,092400,289556650,9490,9480,9490,9480,80
|
||||
20250408,092300,288798090,9480,9490,9490,9480,27
|
||||
20250408,092200,288541890,9490,9500,9510,9390,2499
|
||||
20250408,092100,264946020,9500,9470,9520,9410,2169
|
||||
20250408,092000,244442370,9520,9480,9520,9450,186
|
||||
20250408,091900,242679240,9520,9520,9520,9520,1
|
||||
20250408,091800,242669720,9520,9490,9520,9490,7
|
||||
20250408,091700,242603110,9490,9480,9490,9450,486
|
||||
20250408,091600,237997760,9520,9500,9530,9480,775
|
||||
20250408,091500,230644990,9500,9540,9550,9500,414
|
||||
20250408,091400,226704640,9550,9530,9550,9530,236
|
||||
20250408,091300,224455320,9520,9530,9530,9500,235
|
||||
20250408,091200,222217380,9540,9550,9580,9500,675
|
||||
20250408,091100,215772750,9560,9550,9580,9480,817
|
||||
20250408,091000,207962030,9540,9510,9540,9490,1659
|
||||
20250408,090900,192172360,9530,9510,9530,9510,141
|
||||
20250408,090800,190830270,9510,9520,9520,9510,6
|
||||
20250408,090700,190773200,9500,9530,9530,9500,18
|
||||
20250408,090600,190601750,9530,9530,9600,9510,6672
|
||||
20250408,090500,126877000,9530,9490,9540,9490,2139
|
||||
20250408,090400,106527990,9490,9480,9510,9470,508
|
||||
20250408,090300,101710770,9480,9530,9550,9450,1056
|
||||
20250408,090200,91676600,9530,9420,9530,9410,2804
|
||||
20250408,090100,65151250,9370,9480,9480,9370,3156
|
||||
20250408,090000,35494360,9490,9370,9490,9370,3778
|
||||
|
Reference in New Issue
Block a user