Update 2025-04-08 2740 candle_min
This commit is contained in:
560
001340/min/candle-20250408.csv
Normal file
560
001340/min/candle-20250408.csv
Normal file
@@ -0,0 +1,560 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181800,788389395,5450,5450,5450,5450,1354
|
||||
20250408,181700,788389395,5450,5450,5450,5450,0
|
||||
20250408,181600,788389395,5450,5450,5450,5450,0
|
||||
20250408,181500,788389395,5450,5450,5450,5450,0
|
||||
20250408,181400,788389395,5450,5450,5450,5450,0
|
||||
20250408,181300,788389395,5450,5450,5450,5450,0
|
||||
20250408,181200,788389395,5450,5450,5450,5450,0
|
||||
20250408,181100,788389395,5450,5450,5450,5450,0
|
||||
20250408,181000,788389395,5450,5450,5450,5450,0
|
||||
20250408,180900,788389395,5450,5450,5450,5450,0
|
||||
20250408,180800,788389395,5450,5450,5450,5450,0
|
||||
20250408,180700,788389395,5450,5450,5450,5450,0
|
||||
20250408,180600,788389395,5450,5450,5450,5450,0
|
||||
20250408,180500,788389395,5450,5450,5450,5450,0
|
||||
20250408,180400,788389395,5450,5450,5450,5450,0
|
||||
20250408,180300,788389395,5450,5450,5450,5450,0
|
||||
20250408,180200,788389395,5450,5450,5450,5450,0
|
||||
20250408,180100,788389395,5450,5450,5450,5450,0
|
||||
20250408,180000,788389395,5450,5450,5450,5450,0
|
||||
20250408,175900,788389395,5450,5450,5450,5450,0
|
||||
20250408,175800,788389395,5450,5450,5450,5450,0
|
||||
20250408,175700,788389395,5450,5450,5450,5450,0
|
||||
20250408,175600,788389395,5450,5450,5450,5450,0
|
||||
20250408,175500,788389395,5450,5450,5450,5450,0
|
||||
20250408,175400,788389395,5450,5450,5450,5450,0
|
||||
20250408,175300,788389395,5450,5450,5450,5450,0
|
||||
20250408,175200,788389395,5450,5450,5450,5450,0
|
||||
20250408,175100,788389395,5450,5450,5450,5450,0
|
||||
20250408,175000,788389395,5450,5450,5450,5450,0
|
||||
20250408,174900,788389395,5450,5450,5450,5450,0
|
||||
20250408,174800,788389395,5450,5450,5450,5450,1354
|
||||
20250408,174700,788389395,5450,5450,5450,5450,0
|
||||
20250408,174600,788389395,5450,5450,5450,5450,0
|
||||
20250408,174500,788389395,5450,5450,5450,5450,0
|
||||
20250408,174400,788389395,5450,5450,5450,5450,0
|
||||
20250408,174300,788389395,5450,5450,5450,5450,0
|
||||
20250408,174200,788389395,5450,5450,5450,5450,0
|
||||
20250408,174100,788389395,5450,5450,5450,5450,0
|
||||
20250408,174000,788389395,5450,5450,5450,5450,0
|
||||
20250408,173900,788389395,5450,5450,5450,5450,0
|
||||
20250408,173800,788389395,5450,5450,5450,5450,0
|
||||
20250408,173700,788389395,5450,5450,5450,5450,0
|
||||
20250408,173600,788389395,5450,5450,5450,5450,0
|
||||
20250408,173500,788389395,5450,5450,5450,5450,0
|
||||
20250408,173400,788389395,5450,5450,5450,5450,0
|
||||
20250408,173300,788389395,5450,5450,5450,5450,0
|
||||
20250408,173200,788389395,5450,5450,5450,5450,0
|
||||
20250408,173100,788389395,5450,5450,5450,5450,0
|
||||
20250408,173000,788389395,5450,5450,5450,5450,0
|
||||
20250408,172900,788389395,5450,5450,5450,5450,0
|
||||
20250408,172800,788389395,5450,5450,5450,5450,0
|
||||
20250408,172700,788389395,5450,5450,5450,5450,0
|
||||
20250408,172600,788389395,5450,5450,5450,5450,0
|
||||
20250408,172500,788389395,5450,5450,5450,5450,0
|
||||
20250408,172400,788389395,5450,5450,5450,5450,0
|
||||
20250408,172300,788389395,5450,5450,5450,5450,0
|
||||
20250408,172200,788389395,5450,5450,5450,5450,0
|
||||
20250408,172100,788389395,5450,5450,5450,5450,0
|
||||
20250408,172000,788389395,5450,5450,5450,5450,0
|
||||
20250408,171900,788389395,5450,5450,5450,5450,0
|
||||
20250408,171800,788389395,5450,5450,5450,5450,1354
|
||||
20250408,171700,788389395,5450,5450,5450,5450,0
|
||||
20250408,171600,788389395,5450,5450,5450,5450,0
|
||||
20250408,171500,788389395,5450,5450,5450,5450,0
|
||||
20250408,171400,788389395,5450,5450,5450,5450,0
|
||||
20250408,171300,788389395,5450,5450,5450,5450,0
|
||||
20250408,171200,788389395,5450,5450,5450,5450,0
|
||||
20250408,171100,788389395,5450,5450,5450,5450,0
|
||||
20250408,171000,788389395,5450,5450,5450,5450,0
|
||||
20250408,170900,788389395,5450,5450,5450,5450,0
|
||||
20250408,170800,788389395,5450,5450,5450,5450,0
|
||||
20250408,170700,788389395,5450,5450,5450,5450,0
|
||||
20250408,170600,788389395,5450,5450,5450,5450,0
|
||||
20250408,170500,788389395,5450,5450,5450,5450,0
|
||||
20250408,170400,788389395,5450,5450,5450,5450,0
|
||||
20250408,170300,788389395,5450,5450,5450,5450,0
|
||||
20250408,170200,788389395,5450,5450,5450,5450,0
|
||||
20250408,170100,788389395,5450,5450,5450,5450,0
|
||||
20250408,170000,788389395,5450,5450,5450,5450,0
|
||||
20250408,165900,788389395,5450,5450,5450,5450,0
|
||||
20250408,165800,788389395,5450,5450,5450,5450,0
|
||||
20250408,165700,788389395,5450,5450,5450,5450,0
|
||||
20250408,165600,788389395,5450,5450,5450,5450,0
|
||||
20250408,165500,788389395,5450,5450,5450,5450,0
|
||||
20250408,165400,788389395,5450,5450,5450,5450,0
|
||||
20250408,165300,788389395,5450,5450,5450,5450,0
|
||||
20250408,165200,788389395,5450,5450,5450,5450,0
|
||||
20250408,165100,788389395,5450,5450,5450,5450,0
|
||||
20250408,165000,788389395,5450,5450,5450,5450,0
|
||||
20250408,164900,788389395,5450,5450,5450,5450,0
|
||||
20250408,164800,788389395,5450,5450,5450,5450,1354
|
||||
20250408,164700,788389395,5450,5450,5450,5450,0
|
||||
20250408,164600,788389395,5450,5450,5450,5450,0
|
||||
20250408,164500,788389395,5450,5450,5450,5450,0
|
||||
20250408,164400,788389395,5450,5450,5450,5450,0
|
||||
20250408,164300,788389395,5450,5450,5450,5450,0
|
||||
20250408,164200,788389395,5450,5450,5450,5450,0
|
||||
20250408,164100,788389395,5450,5450,5450,5450,0
|
||||
20250408,164000,788389395,5450,5450,5450,5450,0
|
||||
20250408,163900,788389395,5450,5450,5450,5450,0
|
||||
20250408,163800,788389395,5450,5450,5450,5450,0
|
||||
20250408,163700,788389395,5450,5450,5450,5450,0
|
||||
20250408,163600,788389395,5450,5450,5450,5450,0
|
||||
20250408,163500,788389395,5450,5450,5450,5450,0
|
||||
20250408,163400,788389395,5450,5450,5450,5450,0
|
||||
20250408,163300,788389395,5450,5450,5450,5450,0
|
||||
20250408,163200,788389395,5450,5450,5450,5450,0
|
||||
20250408,163100,788389395,5450,5450,5450,5450,0
|
||||
20250408,163000,788389395,5450,5450,5450,5450,0
|
||||
20250408,162900,788389395,5450,5450,5450,5450,0
|
||||
20250408,162800,788389395,5450,5450,5450,5450,0
|
||||
20250408,162700,788389395,5450,5450,5450,5450,0
|
||||
20250408,162600,788389395,5450,5450,5450,5450,0
|
||||
20250408,162500,788389395,5450,5450,5450,5450,0
|
||||
20250408,162400,788389395,5450,5450,5450,5450,0
|
||||
20250408,162300,788389395,5450,5450,5450,5450,0
|
||||
20250408,162200,788389395,5450,5450,5450,5450,0
|
||||
20250408,162100,788389395,5450,5450,5450,5450,0
|
||||
20250408,162000,788389395,5450,5450,5450,5450,0
|
||||
20250408,161900,788389395,5450,5450,5450,5450,0
|
||||
20250408,161800,788389395,5450,5450,5450,5450,1354
|
||||
20250408,161700,788389395,5450,5450,5450,5450,0
|
||||
20250408,161600,788389395,5450,5450,5450,5450,0
|
||||
20250408,161500,788389395,5450,5450,5450,5450,0
|
||||
20250408,161400,788389395,5450,5450,5450,5450,0
|
||||
20250408,161300,788389395,5450,5450,5450,5450,0
|
||||
20250408,161200,788389395,5450,5450,5450,5450,0
|
||||
20250408,161100,788389395,5450,5450,5450,5450,0
|
||||
20250408,161000,788389395,5450,5450,5450,5450,0
|
||||
20250408,160900,788389395,5450,5450,5450,5450,0
|
||||
20250408,160800,788389395,5450,5450,5450,5450,0
|
||||
20250408,160700,788389395,5450,5450,5450,5450,0
|
||||
20250408,160600,788389395,5450,5450,5450,5450,0
|
||||
20250408,160500,788389395,5450,5450,5450,5450,0
|
||||
20250408,160400,788389395,5450,5450,5450,5450,0
|
||||
20250408,160300,788389395,5450,5450,5450,5450,0
|
||||
20250408,160200,788389395,5450,5450,5450,5450,0
|
||||
20250408,160100,788389395,5450,5450,5450,5450,0
|
||||
20250408,160000,788389395,5450,5450,5450,5450,0
|
||||
20250408,155900,788389395,5450,5450,5450,5450,0
|
||||
20250408,155800,788389395,5450,5450,5450,5450,0
|
||||
20250408,155700,788389395,5450,5450,5450,5450,0
|
||||
20250408,155600,788389395,5450,5450,5450,5450,0
|
||||
20250408,155500,788389395,5450,5450,5450,5450,0
|
||||
20250408,155400,788389395,5450,5450,5450,5450,0
|
||||
20250408,155300,788389395,5450,5450,5450,5450,0
|
||||
20250408,155200,788389395,5450,5450,5450,5450,0
|
||||
20250408,155100,788389395,5450,5450,5450,5450,0
|
||||
20250408,155000,788389395,5450,5450,5450,5450,0
|
||||
20250408,154900,788389395,5450,5450,5450,5450,0
|
||||
20250408,154800,788389395,5450,5450,5450,5450,1354
|
||||
20250408,154700,788389395,5450,5450,5450,5450,0
|
||||
20250408,154600,788389395,5450,5450,5450,5450,0
|
||||
20250408,154500,788389395,5450,5450,5450,5450,0
|
||||
20250408,154400,788389395,5450,5450,5450,5450,0
|
||||
20250408,154300,788389395,5450,5450,5450,5450,0
|
||||
20250408,154200,788389395,5450,5450,5450,5450,0
|
||||
20250408,154100,788389395,5450,5450,5450,5450,0
|
||||
20250408,154000,788389395,5450,5450,5450,5450,0
|
||||
20250408,153900,788389395,5450,5450,5450,5450,0
|
||||
20250408,153800,788389395,5450,5450,5450,5450,0
|
||||
20250408,153700,788389395,5450,5450,5450,5450,0
|
||||
20250408,153600,788389395,5450,5450,5450,5450,0
|
||||
20250408,153500,788389395,5450,5450,5450,5450,0
|
||||
20250408,153400,788389395,5450,5450,5450,5450,0
|
||||
20250408,153300,788389395,5450,5450,5450,5450,0
|
||||
20250408,153200,788389395,5450,5450,5450,5450,0
|
||||
20250408,153100,788389395,5450,5450,5450,5450,0
|
||||
20250408,153000,788389395,5450,5450,5450,5450,1354
|
||||
20250408,152900,781010095,5440,5440,5440,5440,0
|
||||
20250408,152800,781010095,5440,5440,5440,5440,0
|
||||
20250408,152700,781010095,5440,5440,5440,5440,0
|
||||
20250408,152600,781010095,5440,5440,5440,5440,0
|
||||
20250408,152500,781010095,5440,5440,5440,5440,0
|
||||
20250408,152400,781010095,5440,5440,5440,5440,0
|
||||
20250408,152300,781010095,5440,5440,5440,5440,0
|
||||
20250408,152200,781010095,5440,5440,5440,5440,0
|
||||
20250408,152100,781010095,5440,5440,5440,5440,0
|
||||
20250408,152000,781010095,5440,5440,5440,5440,0
|
||||
20250408,151900,781010095,5440,5460,5490,5440,384
|
||||
20250408,151800,778910185,5460,5440,5460,5440,100
|
||||
20250408,151700,778366165,5440,5430,5440,5420,552
|
||||
20250408,151600,775365965,5430,5430,5430,5430,4
|
||||
20250408,151500,775344245,5420,5410,5440,5410,686
|
||||
20250408,151400,771631085,5450,5420,5450,5420,1456
|
||||
20250408,151300,763739535,5450,5450,5450,5440,79
|
||||
20250408,151200,763309035,5450,5480,5480,5450,87
|
||||
20250408,151100,762833045,5480,5420,5480,5420,1338
|
||||
20250408,151000,755559925,5490,5490,5490,5430,260
|
||||
20250408,150900,754144525,5430,5470,5500,5430,1287
|
||||
20250408,150800,747129955,5430,5470,5470,5430,519
|
||||
20250408,150700,744311005,5470,5460,5470,5460,416
|
||||
20250408,150600,742039615,5460,5460,5460,5460,22
|
||||
20250408,150500,741919495,5460,5430,5460,5430,75
|
||||
20250408,150400,741510025,5460,5460,5460,5460,75
|
||||
20250408,150300,741100525,5460,5460,5460,5460,14
|
||||
20250408,150200,741024085,5460,5460,5460,5460,133
|
||||
20250408,150100,740297905,5460,5450,5460,5430,118
|
||||
20250408,150000,739655565,5450,5450,5450,5450,24
|
||||
20250408,145900,739524765,5450,5450,5450,5450,308
|
||||
20250408,145800,737846165,5430,5450,5450,5430,207
|
||||
20250408,145700,736721015,5430,5430,5430,5430,500
|
||||
20250408,145600,734006015,5450,5430,5450,5430,904
|
||||
20250408,145500,729096075,5430,5440,5440,5430,157
|
||||
20250408,145400,728243425,5440,5450,5450,5440,199
|
||||
20250408,145300,727158905,5450,5450,5450,5450,56
|
||||
20250408,145200,726853705,5440,5440,5440,5440,0
|
||||
20250408,145100,726853705,5440,5460,5460,5440,66
|
||||
20250408,145000,726493545,5460,5460,5460,5460,88
|
||||
20250408,144900,726013065,5440,5440,5440,5440,0
|
||||
20250408,144800,726013065,5440,5460,5460,5440,256
|
||||
20250408,144700,724619305,5440,5470,5470,5440,159
|
||||
20250408,144600,723752665,5470,5460,5470,5460,50
|
||||
20250408,144500,723479465,5470,5470,5470,5470,66
|
||||
20250408,144400,723118445,5450,5440,5450,5440,1049
|
||||
20250408,144300,717411395,5490,5490,5490,5490,79
|
||||
20250408,144200,716977685,5490,5460,5490,5460,884
|
||||
20250408,144100,712137205,5460,5430,5460,5430,1001
|
||||
20250408,144000,706701745,5460,5450,5460,5450,83
|
||||
20250408,143900,706248835,5450,5450,5450,5450,82
|
||||
20250408,143800,705801935,5450,5450,5450,5450,25
|
||||
20250408,143700,705665685,5450,5440,5450,5410,657
|
||||
20250408,143600,702094285,5440,5440,5440,5440,81
|
||||
20250408,143500,701653645,5440,5430,5440,5430,153
|
||||
20250408,143400,700822805,5430,5420,5430,5420,75
|
||||
20250408,143300,700416295,5420,5420,5420,5420,0
|
||||
20250408,143200,700416295,5420,5420,5420,5420,58
|
||||
20250408,143100,700101935,5420,5420,5420,5410,136
|
||||
20250408,143000,699365045,5410,5410,5410,5410,29
|
||||
20250408,142900,699208155,5410,5410,5410,5400,173
|
||||
20250408,142800,698272735,5410,5400,5410,5400,182
|
||||
20250408,142700,697289545,5420,5420,5430,5400,34
|
||||
20250408,142600,697105535,5400,5400,5400,5380,328
|
||||
20250408,142500,695334695,5400,5400,5400,5400,102
|
||||
20250408,142400,694783895,5400,5400,5400,5400,244
|
||||
20250408,142300,693466295,5400,5390,5400,5390,250
|
||||
20250408,142200,692118635,5380,5380,5380,5380,694
|
||||
20250408,142100,688384915,5380,5380,5380,5360,212
|
||||
20250408,142000,687245535,5390,5370,5390,5330,1580
|
||||
20250408,141900,678802825,5370,5380,5380,5360,52
|
||||
20250408,141800,678523695,5380,5400,5400,5310,10257
|
||||
20250408,141700,623836975,5400,5400,5400,5350,1221
|
||||
20250408,141600,617275425,5430,5350,5430,5340,1509
|
||||
20250408,141500,609137555,5390,5400,5420,5320,8499
|
||||
20250408,141400,563532195,5410,5460,5460,5410,716
|
||||
20250408,141300,559653685,5460,5460,5460,5460,0
|
||||
20250408,141200,559653685,5460,5460,5460,5460,56
|
||||
20250408,141100,559347925,5470,5470,5470,5470,0
|
||||
20250408,141000,559347925,5470,5470,5470,5470,67
|
||||
20250408,140900,558981435,5470,5470,5470,5470,56
|
||||
20250408,140800,558675115,5470,5470,5470,5470,109
|
||||
20250408,140700,558078885,5470,5420,5470,5420,224
|
||||
20250408,140600,556862005,5470,5470,5470,5470,58
|
||||
20250408,140500,556544745,5470,5470,5470,5470,24
|
||||
20250408,140400,556413465,5450,5450,5450,5450,56
|
||||
20250408,140300,556108265,5450,5450,5450,5450,56
|
||||
20250408,140200,555803065,5450,5450,5450,5450,2
|
||||
20250408,140100,555792165,5420,5440,5440,5420,888
|
||||
20250408,140000,550977985,5440,5450,5450,5440,211
|
||||
20250408,135900,549829585,5450,5450,5450,5450,3
|
||||
20250408,135800,549813235,5450,5430,5450,5430,159
|
||||
20250408,135700,548949505,5450,5450,5450,5450,49
|
||||
20250408,135600,548682455,5440,5440,5440,5440,0
|
||||
20250408,135500,548682455,5440,5440,5440,5440,50
|
||||
20250408,135400,548410455,5440,5440,5440,5440,0
|
||||
20250408,135300,548410455,5440,5430,5440,5430,30
|
||||
20250408,135200,548247365,5430,5430,5430,5430,37
|
||||
20250408,135100,548046455,5430,5430,5430,5430,0
|
||||
20250408,135000,548046455,5430,5430,5430,5430,17
|
||||
20250408,134900,547954145,5430,5430,5430,5430,5
|
||||
20250408,134800,547926995,5430,5420,5440,5420,2018
|
||||
20250408,134700,536983155,5420,5420,5420,5420,29
|
||||
20250408,134600,536825975,5410,5410,5410,5410,6
|
||||
20250408,134500,536793515,5410,5410,5410,5410,17
|
||||
20250408,134400,536701545,5430,5430,5430,5430,18
|
||||
20250408,134300,536603805,5430,5430,5430,5430,15
|
||||
20250408,134200,536522355,5430,5430,5430,5430,55
|
||||
20250408,134100,536223705,5430,5420,5430,5420,80
|
||||
20250408,134000,535789705,5410,5410,5410,5410,373
|
||||
20250408,133900,533771775,5410,5410,5410,5410,1
|
||||
20250408,133800,533766365,5410,5410,5410,5410,52
|
||||
20250408,133700,533485045,5410,5410,5410,5410,390
|
||||
20250408,133600,531375145,5400,5430,5430,5400,17
|
||||
20250408,133500,531283315,5400,5430,5430,5400,978
|
||||
20250408,133400,525994675,5440,5440,5440,5440,0
|
||||
20250408,133300,525994675,5440,5440,5440,5440,302
|
||||
20250408,133200,524351795,5450,5440,5450,5440,202
|
||||
20250408,133100,523250915,5490,5480,5490,5480,152
|
||||
20250408,133000,522416445,5480,5470,5480,5470,129
|
||||
20250408,132900,521709535,5440,5440,5440,5440,0
|
||||
20250408,132800,521709535,5440,5440,5440,5440,0
|
||||
20250408,132700,521709535,5440,5450,5450,5430,493
|
||||
20250408,132600,519028625,5490,5490,5490,5490,0
|
||||
20250408,132500,519028625,5490,5490,5490,5490,0
|
||||
20250408,132400,519028625,5490,5490,5490,5490,0
|
||||
20250408,132300,519028625,5490,5470,5490,5470,370
|
||||
20250408,132200,517002655,5480,5460,5480,5460,154
|
||||
20250408,132100,516159655,5470,5470,5480,5470,12
|
||||
20250408,132000,516094005,5460,5420,5460,5420,259
|
||||
20250408,131900,514682815,5450,5450,5450,5450,0
|
||||
20250408,131800,514682815,5450,5450,5450,5450,0
|
||||
20250408,131700,514682815,5450,5430,5450,5430,166
|
||||
20250408,131600,513778345,5420,5420,5420,5420,0
|
||||
20250408,131500,513778345,5420,5420,5420,5420,50
|
||||
20250408,131400,513507345,5420,5420,5420,5420,79
|
||||
20250408,131300,513079165,5430,5430,5430,5430,0
|
||||
20250408,131200,513079165,5430,5430,5430,5430,0
|
||||
20250408,131100,513079165,5430,5430,5430,5430,2
|
||||
20250408,131000,513068305,5430,5430,5430,5430,22
|
||||
20250408,130900,512948845,5420,5420,5420,5420,0
|
||||
20250408,130800,512948845,5420,5420,5420,5420,260
|
||||
20250408,130700,511539645,5440,5440,5440,5440,1
|
||||
20250408,130600,511534205,5430,5430,5430,5430,240
|
||||
20250408,130500,510231005,5450,5440,5450,5440,1162
|
||||
20250408,130400,503908485,5440,5440,5440,5440,5
|
||||
20250408,130300,503881285,5430,5430,5430,5430,0
|
||||
20250408,130200,503881285,5430,5430,5430,5430,0
|
||||
20250408,130100,503881285,5430,5430,5430,5430,1
|
||||
20250408,130000,503875855,5430,5430,5430,5430,50
|
||||
20250408,125900,503604355,5440,5430,5440,5430,186
|
||||
20250408,125800,502594035,5410,5410,5410,5410,500
|
||||
20250408,125700,499889035,5430,5430,5430,5430,9
|
||||
20250408,125600,499840165,5410,5420,5440,5410,2137
|
||||
20250408,125500,488277235,5400,5420,5420,5400,570
|
||||
20250408,125400,485197815,5410,5410,5410,5410,0
|
||||
20250408,125300,485197815,5410,5420,5420,5410,637
|
||||
20250408,125200,481751605,5420,5420,5420,5420,0
|
||||
20250408,125100,481751605,5420,5420,5420,5420,90
|
||||
20250408,125000,481263805,5420,5420,5420,5420,21
|
||||
20250408,124900,481149985,5430,5430,5430,5430,0
|
||||
20250408,124800,481149985,5430,5430,5430,5430,5
|
||||
20250408,124700,481122835,5430,5430,5430,5430,56
|
||||
20250408,124600,480818755,5420,5420,5420,5420,1
|
||||
20250408,124500,480813335,5420,5420,5420,5420,132
|
||||
20250408,124400,480097895,5390,5400,5400,5390,810
|
||||
20250408,124300,475731785,5390,5390,5390,5390,0
|
||||
20250408,124200,475731785,5390,5450,5450,5390,1020
|
||||
20250408,124100,470225905,5450,5450,5450,5450,2
|
||||
20250408,124000,470215005,5450,5450,5450,5450,0
|
||||
20250408,123900,470215005,5450,5430,5450,5430,455
|
||||
20250408,123800,467740475,5430,5430,5430,5430,15
|
||||
20250408,123700,467659025,5430,5430,5430,5430,0
|
||||
20250408,123600,467659025,5430,5430,5430,5430,51
|
||||
20250408,123500,467382095,5440,5440,5440,5440,0
|
||||
20250408,123400,467382095,5440,5440,5440,5440,0
|
||||
20250408,123300,467382095,5440,5440,5440,5440,5
|
||||
20250408,123200,467354895,5440,5430,5440,5420,642
|
||||
20250408,123100,463873705,5430,5440,5440,5430,45
|
||||
20250408,123000,463628975,5430,5430,5430,5430,55
|
||||
20250408,122900,463330325,5430,5430,5430,5430,145
|
||||
20250408,122800,462542975,5420,5420,5420,5420,15
|
||||
20250408,122700,462461675,5430,5430,5430,5430,32
|
||||
20250408,122600,462287915,5430,5420,5430,5400,491
|
||||
20250408,122500,459632125,5420,5420,5420,5420,0
|
||||
20250408,122400,459632125,5420,5420,5420,5420,27
|
||||
20250408,122300,459485785,5420,5410,5420,5410,64
|
||||
20250408,122200,459139315,5410,5410,5410,5410,9
|
||||
20250408,122100,459090625,5410,5400,5410,5400,839
|
||||
20250408,122000,454553135,5350,5410,5410,5350,3096
|
||||
20250408,121900,437955175,5410,5420,5420,5380,1124
|
||||
20250408,121800,431889865,5420,5440,5440,5390,7012
|
||||
20250408,121700,394045875,5420,5420,5420,5420,0
|
||||
20250408,121600,394045875,5420,5440,5440,5420,176
|
||||
20250408,121500,393089485,5460,5450,5470,5450,894
|
||||
20250408,121400,388211255,5450,5450,5450,5450,0
|
||||
20250408,121300,388211255,5450,5450,5450,5450,1
|
||||
20250408,121200,388205805,5460,5460,5460,5460,51
|
||||
20250408,121100,387927345,5470,5430,5470,5430,875
|
||||
20250408,121000,383161545,5440,5440,5440,5440,3
|
||||
20250408,120900,383145225,5450,5450,5450,5450,1
|
||||
20250408,120800,383139775,5410,5430,5430,5410,2000
|
||||
20250408,120700,372316965,5420,5460,5460,5420,1115
|
||||
20250408,120600,366264415,5440,5440,5440,5440,6
|
||||
20250408,120500,366231775,5480,5450,5480,5420,2952
|
||||
20250408,120400,350184275,5450,5450,5450,5450,0
|
||||
20250408,120300,350184275,5450,5450,5450,5440,508
|
||||
20250408,120200,347420445,5450,5460,5460,5450,500
|
||||
20250408,120100,344694775,5470,5470,5470,5470,0
|
||||
20250408,120000,344694775,5470,5470,5470,5430,524
|
||||
20250408,115900,341848325,5470,5470,5470,5440,580
|
||||
20250408,115800,338691145,5470,5470,5470,5460,240
|
||||
20250408,115700,337380565,5470,5470,5470,5460,29
|
||||
20250408,115600,337222005,5470,5450,5470,5430,1767
|
||||
20250408,115500,327613645,5460,5470,5470,5450,783
|
||||
20250408,115400,323337055,5470,5470,5470,5470,0
|
||||
20250408,115300,323337055,5470,5470,5470,5470,0
|
||||
20250408,115200,323337055,5470,5470,5470,5470,0
|
||||
20250408,115100,323337055,5470,5480,5480,5470,1163
|
||||
20250408,115000,316975425,5510,5510,5510,5510,18
|
||||
20250408,114900,316876245,5510,5510,5510,5510,40
|
||||
20250408,114800,316655845,5470,5520,5520,5470,1005
|
||||
20250408,114700,311157745,5490,5500,5500,5480,2070
|
||||
20250408,114600,299803425,5520,5480,5520,5480,135
|
||||
20250408,114500,299060865,5470,5520,5520,5470,1214
|
||||
20250408,114400,292409605,5500,5470,5500,5460,1007
|
||||
20250408,114300,286906325,5470,5500,5500,5470,1050
|
||||
20250408,114200,281154535,5520,5520,5520,5520,19
|
||||
20250408,114100,281049655,5520,5520,5520,5520,0
|
||||
20250408,114000,281049655,5520,5510,5520,5510,591
|
||||
20250408,113900,277788515,5510,5510,5510,5510,0
|
||||
20250408,113800,277788515,5510,5510,5510,5510,219
|
||||
20250408,113700,276581825,5500,5500,5500,5500,104
|
||||
20250408,113600,276009825,5500,5520,5520,5500,233
|
||||
20250408,113500,274727585,5500,5500,5500,5500,0
|
||||
20250408,113400,274727585,5500,5500,5500,5500,0
|
||||
20250408,113300,274727585,5500,5500,5500,5500,0
|
||||
20250408,113200,274727585,5500,5500,5500,5500,105
|
||||
20250408,113100,274150085,5510,5530,5530,5510,350
|
||||
20250408,113000,272221565,5530,5530,5530,5530,0
|
||||
20250408,112900,272221565,5530,5530,5530,5530,0
|
||||
20250408,112800,272221565,5530,5530,5530,5530,100
|
||||
20250408,112700,271668565,5530,5530,5530,5530,0
|
||||
20250408,112600,271668565,5530,5500,5530,5470,460
|
||||
20250408,112500,269139465,5520,5520,5520,5520,0
|
||||
20250408,112400,269139465,5520,5520,5520,5520,0
|
||||
20250408,112300,269139465,5520,5520,5520,5520,0
|
||||
20250408,112200,269139465,5520,5520,5520,5520,5
|
||||
20250408,112100,269111865,5530,5530,5530,5530,0
|
||||
20250408,112000,269111865,5530,5530,5530,5530,0
|
||||
20250408,111900,269111865,5530,5530,5530,5530,0
|
||||
20250408,111800,269111865,5530,5530,5530,5530,0
|
||||
20250408,111700,269111865,5530,5530,5530,5530,0
|
||||
20250408,111600,269111865,5530,5480,5530,5480,282
|
||||
20250408,111500,267565555,5510,5540,5540,5490,6684
|
||||
20250408,111400,230844745,5540,5530,5540,5530,948
|
||||
20250408,111300,225602105,5530,5520,5530,5520,1272
|
||||
20250408,111200,218577005,5490,5490,5490,5490,101
|
||||
20250408,111100,218022515,5530,5530,5530,5530,0
|
||||
20250408,111000,218022515,5530,5520,5530,5520,411
|
||||
20250408,110900,215749795,5530,5530,5530,5530,0
|
||||
20250408,110800,215749795,5530,5520,5530,5520,543
|
||||
20250408,110700,212752095,5520,5510,5520,5510,526
|
||||
20250408,110600,209853575,5520,5520,5520,5520,16
|
||||
20250408,110500,209765255,5480,5530,5530,5460,947
|
||||
20250408,110400,204579405,5530,5540,5540,5530,67
|
||||
20250408,110300,204208245,5540,5520,5540,5520,239
|
||||
20250408,110200,202885765,5520,5520,5520,5520,0
|
||||
20250408,110100,202885765,5520,5510,5520,5480,258
|
||||
20250408,110000,201464385,5520,5520,5520,5520,0
|
||||
20250408,105900,201464385,5520,5520,5520,5520,0
|
||||
20250408,105800,201464385,5520,5520,5520,5520,9
|
||||
20250408,105700,201414705,5530,5530,5530,5530,0
|
||||
20250408,105600,201414705,5530,5500,5530,5460,1048
|
||||
20250408,105500,195635785,5500,5490,5500,5450,1123
|
||||
20250408,105400,189494875,5530,5530,5530,5530,6
|
||||
20250408,105300,189461695,5530,5530,5530,5530,56
|
||||
20250408,105200,189152015,5530,5530,5530,5530,11
|
||||
20250408,105100,189091185,5530,5530,5530,5530,0
|
||||
20250408,105000,189091185,5530,5520,5530,5520,86
|
||||
20250408,104900,188615615,5520,5520,5520,5520,17
|
||||
20250408,104800,188521775,5490,5490,5490,5490,0
|
||||
20250408,104700,188521775,5490,5490,5490,5490,0
|
||||
20250408,104600,188521775,5490,5530,5530,5490,300
|
||||
20250408,104500,186872695,5530,5530,5530,5530,4
|
||||
20250408,104400,186850575,5530,5530,5530,5520,47
|
||||
20250408,104300,186590715,5520,5500,5520,5500,2311
|
||||
20250408,104200,173875775,5500,5500,5500,5500,0
|
||||
20250408,104100,173875775,5500,5500,5500,5500,0
|
||||
20250408,104000,173875775,5500,5500,5500,5500,0
|
||||
20250408,103900,173875775,5500,5500,5500,5500,100
|
||||
20250408,103800,173325775,5520,5520,5520,5520,0
|
||||
20250408,103700,173325775,5520,5520,5520,5520,0
|
||||
20250408,103600,173325775,5520,5510,5520,5510,46
|
||||
20250408,103500,173072305,5520,5520,5520,5520,0
|
||||
20250408,103400,173072305,5520,5520,5520,5520,7
|
||||
20250408,103300,173033665,5520,5520,5520,5520,22
|
||||
20250408,103200,172912225,5520,5480,5520,5450,1211
|
||||
20250408,103100,166275645,5480,5540,5540,5480,1669
|
||||
20250408,103000,157111795,5540,5540,5540,5540,1
|
||||
20250408,102900,157106255,5530,5530,5530,5530,103
|
||||
20250408,102800,156536665,5500,5510,5510,5500,255
|
||||
20250408,102700,155133615,5530,5530,5530,5530,0
|
||||
20250408,102600,155133615,5530,5530,5530,5530,28
|
||||
20250408,102500,154978775,5530,5530,5530,5530,108
|
||||
20250408,102400,154381535,5520,5520,5520,5520,286
|
||||
20250408,102300,152802815,5480,5480,5480,5480,0
|
||||
20250408,102200,152802815,5480,5530,5540,5480,2627
|
||||
20250408,102100,138287725,5520,5485,5520,5485,356
|
||||
20250408,102000,136323670,5460,5470,5470,5450,1047
|
||||
20250408,101900,130609830,5470,5470,5470,5470,267
|
||||
20250408,101800,129149340,5470,5470,5470,5470,0
|
||||
20250408,101700,129149340,5470,5470,5470,5470,400
|
||||
20250408,101600,126961340,5510,5510,5510,5510,0
|
||||
20250408,101500,126961340,5510,5500,5520,5500,1510
|
||||
20250408,101400,118643360,5500,5500,5500,5500,1
|
||||
20250408,101300,118637860,5470,5470,5470,5470,0
|
||||
20250408,101200,118637860,5470,5470,5510,5470,296
|
||||
20250408,101100,117018620,5480,5480,5480,5480,23
|
||||
20250408,101000,116892580,5510,5470,5510,5470,32
|
||||
20250408,100900,116717060,5490,5490,5510,5490,200
|
||||
20250408,100800,115617240,5490,5470,5490,5410,1082
|
||||
20250408,100700,109737860,5470,5530,5530,5450,1567
|
||||
20250408,100600,101185410,5530,5530,5530,5530,0
|
||||
20250408,100500,101185410,5530,5530,5530,5530,0
|
||||
20250408,100400,101185410,5530,5540,5540,5520,104
|
||||
20250408,100300,100610520,5540,5500,5540,5450,1215
|
||||
20250408,100200,93955920,5540,5540,5540,5540,1
|
||||
20250408,100100,93950380,5540,5540,5540,5540,0
|
||||
20250408,100000,93950380,5540,5540,5540,5540,1
|
||||
20250408,095900,93944840,5490,5510,5510,5490,741
|
||||
20250408,095800,89870340,5540,5510,5540,5510,12
|
||||
20250408,095700,89804190,5520,5520,5540,5520,44
|
||||
20250408,095600,89561290,5520,5540,5540,5520,141
|
||||
20250408,095500,88782910,5540,5540,5540,5540,1
|
||||
20250408,095400,88777370,5530,5530,5530,5530,210
|
||||
20250408,095300,87616070,5530,5560,5560,5520,3386
|
||||
20250408,095200,68856900,5590,5590,5590,5590,0
|
||||
20250408,095100,68856900,5590,5590,5590,5590,0
|
||||
20250408,095000,68856900,5590,5590,5590,5590,1
|
||||
20250408,094900,68851310,5590,5590,5590,5590,309
|
||||
20250408,094800,67124000,5570,5570,5570,5570,100
|
||||
20250408,094700,66567000,5590,5590,5590,5590,0
|
||||
20250408,094600,66567000,5590,5590,5590,5590,108
|
||||
20250408,094500,65963280,5550,5570,5570,5550,29
|
||||
20250408,094400,65801790,5580,5580,5580,5580,2
|
||||
20250408,094300,65790630,5570,5580,5580,5550,1114
|
||||
20250408,094200,59586220,5590,5600,5600,5580,39
|
||||
20250408,094100,59368540,5590,5590,5590,5590,37
|
||||
20250408,094000,59161710,5590,5590,5590,5590,0
|
||||
20250408,093900,59161710,5590,5590,5590,5590,200
|
||||
20250408,093800,58043710,5600,5600,5600,5600,2
|
||||
20250408,093700,58032510,5600,5580,5600,5560,237
|
||||
20250408,093600,56714020,5590,5580,5600,5580,158
|
||||
20250408,093500,55830820,5600,5590,5600,5590,13
|
||||
20250408,093400,55758140,5590,5590,5590,5590,1
|
||||
20250408,093300,55752550,5590,5590,5590,5590,13
|
||||
20250408,093200,55679880,5590,5590,5590,5590,145
|
||||
20250408,093100,54869330,5580,5580,5580,5580,28
|
||||
20250408,093000,54713090,5600,5600,5600,5600,1
|
||||
20250408,092900,54707490,5600,5570,5600,5570,810
|
||||
20250408,092800,50184800,5570,5570,5570,5570,90
|
||||
20250408,092700,49683500,5570,5570,5580,5560,9
|
||||
20250408,092600,49633370,5570,5570,5570,5570,50
|
||||
20250408,092500,49354870,5580,5580,5580,5580,0
|
||||
20250408,092400,49354870,5580,5580,5580,5580,0
|
||||
20250408,092300,49354870,5580,5550,5580,5550,312
|
||||
20250408,092200,47622700,5560,5600,5600,5560,1144
|
||||
20250408,092100,41256620,5600,5600,5600,5590,527
|
||||
20250408,092000,38305920,5600,5580,5600,5560,772
|
||||
20250408,091900,34004160,5590,5600,5600,5590,467
|
||||
20250408,091800,31393290,5640,5640,5640,5640,142
|
||||
20250408,091700,30592410,5590,5590,5590,5590,100
|
||||
20250408,091600,30033410,5650,5640,5650,5640,130
|
||||
20250408,091500,29299910,5650,5650,5650,5650,0
|
||||
20250408,091400,29299910,5650,5650,5650,5640,108
|
||||
20250408,091300,28690710,5650,5640,5650,5640,132
|
||||
20250408,091200,27944940,5650,5660,5660,5650,75
|
||||
20250408,091100,27520480,5660,5640,5660,5600,1680
|
||||
20250408,091000,18080550,5660,5650,5660,5590,185
|
||||
20250408,090900,17041290,5670,5670,5670,5670,0
|
||||
20250408,090800,17041290,5670,5640,5670,5640,279
|
||||
20250408,090700,15464320,5590,5640,5650,5590,179
|
||||
20250408,090600,14454670,5630,5610,5630,5610,30
|
||||
20250408,090500,14285800,5600,5590,5600,5590,218
|
||||
20250408,090400,13067080,5630,5630,5630,5630,0
|
||||
20250408,090300,13067080,5630,5630,5630,5630,0
|
||||
20250408,090200,13067080,5630,5630,5630,5630,0
|
||||
20250408,090100,13067080,5630,5590,5630,5560,177
|
||||
20250408,090000,12082590,5600,5570,5600,5570,2169
|
||||
|
Reference in New Issue
Block a user