Update 2025-04-08 2740 candle_min
This commit is contained in:
561
001390/min/candle-20250408.csv
Normal file
561
001390/min/candle-20250408.csv
Normal file
@@ -0,0 +1,561 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,181900,776860231,3515,3515,3515,3515,1551
|
||||
20250408,181800,776860231,3515,3515,3515,3515,0
|
||||
20250408,181700,776860231,3515,3515,3515,3515,0
|
||||
20250408,181600,776860231,3515,3515,3515,3515,0
|
||||
20250408,181500,776860231,3515,3515,3515,3515,0
|
||||
20250408,181400,776860231,3515,3515,3515,3515,0
|
||||
20250408,181300,776860231,3515,3515,3515,3515,0
|
||||
20250408,181200,776860231,3515,3515,3515,3515,0
|
||||
20250408,181100,776860231,3515,3515,3515,3515,0
|
||||
20250408,181000,776860231,3515,3515,3515,3515,0
|
||||
20250408,180900,776860231,3515,3515,3515,3515,0
|
||||
20250408,180800,776860231,3515,3515,3515,3515,0
|
||||
20250408,180700,776860231,3515,3515,3515,3515,0
|
||||
20250408,180600,776860231,3515,3515,3515,3515,0
|
||||
20250408,180500,776860231,3515,3515,3515,3515,0
|
||||
20250408,180400,776860231,3515,3515,3515,3515,0
|
||||
20250408,180300,776860231,3515,3515,3515,3515,0
|
||||
20250408,180200,776860231,3515,3515,3515,3515,0
|
||||
20250408,180100,776860231,3515,3515,3515,3515,0
|
||||
20250408,180000,776860231,3515,3515,3515,3515,0
|
||||
20250408,175900,776860231,3515,3515,3515,3515,0
|
||||
20250408,175800,776860231,3515,3515,3515,3515,0
|
||||
20250408,175700,776860231,3515,3515,3515,3515,0
|
||||
20250408,175600,776860231,3515,3515,3515,3515,0
|
||||
20250408,175500,776860231,3515,3515,3515,3515,0
|
||||
20250408,175400,776860231,3515,3515,3515,3515,0
|
||||
20250408,175300,776860231,3515,3515,3515,3515,0
|
||||
20250408,175200,776860231,3515,3515,3515,3515,0
|
||||
20250408,175100,776860231,3515,3515,3515,3515,0
|
||||
20250408,175000,776860231,3515,3515,3515,3515,0
|
||||
20250408,174900,776860231,3515,3515,3515,3515,1551
|
||||
20250408,174800,776860231,3515,3515,3515,3515,0
|
||||
20250408,174700,776860231,3515,3515,3515,3515,0
|
||||
20250408,174600,776860231,3515,3515,3515,3515,0
|
||||
20250408,174500,776860231,3515,3515,3515,3515,0
|
||||
20250408,174400,776860231,3515,3515,3515,3515,0
|
||||
20250408,174300,776860231,3515,3515,3515,3515,0
|
||||
20250408,174200,776860231,3515,3515,3515,3515,0
|
||||
20250408,174100,776860231,3515,3515,3515,3515,0
|
||||
20250408,174000,776860231,3515,3515,3515,3515,0
|
||||
20250408,173900,776860231,3515,3515,3515,3515,0
|
||||
20250408,173800,776860231,3515,3515,3515,3515,0
|
||||
20250408,173700,776860231,3515,3515,3515,3515,0
|
||||
20250408,173600,776860231,3515,3515,3515,3515,0
|
||||
20250408,173500,776860231,3515,3515,3515,3515,0
|
||||
20250408,173400,776860231,3515,3515,3515,3515,0
|
||||
20250408,173300,776860231,3515,3515,3515,3515,0
|
||||
20250408,173200,776860231,3515,3515,3515,3515,0
|
||||
20250408,173100,776860231,3515,3515,3515,3515,0
|
||||
20250408,173000,776860231,3515,3515,3515,3515,0
|
||||
20250408,172900,776860231,3515,3515,3515,3515,0
|
||||
20250408,172800,776860231,3515,3515,3515,3515,0
|
||||
20250408,172700,776860231,3515,3515,3515,3515,0
|
||||
20250408,172600,776860231,3515,3515,3515,3515,0
|
||||
20250408,172500,776860231,3515,3515,3515,3515,0
|
||||
20250408,172400,776860231,3515,3515,3515,3515,0
|
||||
20250408,172300,776860231,3515,3515,3515,3515,0
|
||||
20250408,172200,776860231,3515,3515,3515,3515,0
|
||||
20250408,172100,776860231,3515,3515,3515,3515,0
|
||||
20250408,172000,776860231,3515,3515,3515,3515,0
|
||||
20250408,171900,776860231,3515,3515,3515,3515,1551
|
||||
20250408,171800,776860231,3515,3515,3515,3515,0
|
||||
20250408,171700,776860231,3515,3515,3515,3515,0
|
||||
20250408,171600,776860231,3515,3515,3515,3515,0
|
||||
20250408,171500,776860231,3515,3515,3515,3515,0
|
||||
20250408,171400,776860231,3515,3515,3515,3515,0
|
||||
20250408,171300,776860231,3515,3515,3515,3515,0
|
||||
20250408,171200,776860231,3515,3515,3515,3515,0
|
||||
20250408,171100,776860231,3515,3515,3515,3515,0
|
||||
20250408,171000,776860231,3515,3515,3515,3515,0
|
||||
20250408,170900,776860231,3515,3515,3515,3515,0
|
||||
20250408,170800,776860231,3515,3515,3515,3515,0
|
||||
20250408,170700,776860231,3515,3515,3515,3515,0
|
||||
20250408,170600,776860231,3515,3515,3515,3515,0
|
||||
20250408,170500,776860231,3515,3515,3515,3515,0
|
||||
20250408,170400,776860231,3515,3515,3515,3515,0
|
||||
20250408,170300,776860231,3515,3515,3515,3515,0
|
||||
20250408,170200,776860231,3515,3515,3515,3515,0
|
||||
20250408,170100,776860231,3515,3515,3515,3515,0
|
||||
20250408,170000,776860231,3515,3515,3515,3515,0
|
||||
20250408,165900,776860231,3515,3515,3515,3515,0
|
||||
20250408,165800,776860231,3515,3515,3515,3515,0
|
||||
20250408,165700,776860231,3515,3515,3515,3515,0
|
||||
20250408,165600,776860231,3515,3515,3515,3515,0
|
||||
20250408,165500,776860231,3515,3515,3515,3515,0
|
||||
20250408,165400,776860231,3515,3515,3515,3515,0
|
||||
20250408,165300,776860231,3515,3515,3515,3515,0
|
||||
20250408,165200,776860231,3515,3515,3515,3515,0
|
||||
20250408,165100,776860231,3515,3515,3515,3515,0
|
||||
20250408,165000,776860231,3515,3515,3515,3515,0
|
||||
20250408,164900,776860231,3515,3515,3515,3515,1551
|
||||
20250408,164800,776860231,3515,3515,3515,3515,0
|
||||
20250408,164700,776860231,3515,3515,3515,3515,0
|
||||
20250408,164600,776860231,3515,3515,3515,3515,0
|
||||
20250408,164500,776860231,3515,3515,3515,3515,0
|
||||
20250408,164400,776860231,3515,3515,3515,3515,0
|
||||
20250408,164300,776860231,3515,3515,3515,3515,0
|
||||
20250408,164200,776860231,3515,3515,3515,3515,0
|
||||
20250408,164100,776860231,3515,3515,3515,3515,0
|
||||
20250408,164000,776860231,3515,3515,3515,3515,0
|
||||
20250408,163900,776860231,3515,3515,3515,3515,0
|
||||
20250408,163800,776860231,3515,3515,3515,3515,0
|
||||
20250408,163700,776860231,3515,3515,3515,3515,0
|
||||
20250408,163600,776860231,3515,3515,3515,3515,0
|
||||
20250408,163500,776860231,3515,3515,3515,3515,0
|
||||
20250408,163400,776860231,3515,3515,3515,3515,0
|
||||
20250408,163300,776860231,3515,3515,3515,3515,0
|
||||
20250408,163200,776860231,3515,3515,3515,3515,0
|
||||
20250408,163100,776860231,3515,3515,3515,3515,0
|
||||
20250408,163000,776860231,3515,3515,3515,3515,0
|
||||
20250408,162900,776860231,3515,3515,3515,3515,0
|
||||
20250408,162800,776860231,3515,3515,3515,3515,0
|
||||
20250408,162700,776860231,3515,3515,3515,3515,0
|
||||
20250408,162600,776860231,3515,3515,3515,3515,0
|
||||
20250408,162500,776860231,3515,3515,3515,3515,0
|
||||
20250408,162400,776860231,3515,3515,3515,3515,0
|
||||
20250408,162300,776860231,3515,3515,3515,3515,0
|
||||
20250408,162200,776860231,3515,3515,3515,3515,0
|
||||
20250408,162100,776860231,3515,3515,3515,3515,0
|
||||
20250408,162000,776860231,3515,3515,3515,3515,0
|
||||
20250408,161900,776860231,3515,3515,3515,3515,1551
|
||||
20250408,161800,776860231,3515,3515,3515,3515,0
|
||||
20250408,161700,776860231,3515,3515,3515,3515,0
|
||||
20250408,161600,776860231,3515,3515,3515,3515,0
|
||||
20250408,161500,776860231,3515,3515,3515,3515,0
|
||||
20250408,161400,776860231,3515,3515,3515,3515,0
|
||||
20250408,161300,776860231,3515,3515,3515,3515,0
|
||||
20250408,161200,776860231,3515,3515,3515,3515,0
|
||||
20250408,161100,776860231,3515,3515,3515,3515,0
|
||||
20250408,161000,776860231,3515,3515,3515,3515,0
|
||||
20250408,160900,776860231,3515,3515,3515,3515,0
|
||||
20250408,160800,776860231,3515,3515,3515,3515,0
|
||||
20250408,160700,776860231,3515,3515,3515,3515,0
|
||||
20250408,160600,776860231,3515,3515,3515,3515,0
|
||||
20250408,160500,776860231,3515,3515,3515,3515,0
|
||||
20250408,160400,776860231,3515,3515,3515,3515,0
|
||||
20250408,160300,776860231,3515,3515,3515,3515,0
|
||||
20250408,160200,776860231,3515,3515,3515,3515,0
|
||||
20250408,160100,776860231,3515,3515,3515,3515,0
|
||||
20250408,160000,776860231,3515,3515,3515,3515,0
|
||||
20250408,155900,776860231,3515,3515,3515,3515,0
|
||||
20250408,155800,776860231,3515,3515,3515,3515,0
|
||||
20250408,155700,776860231,3515,3515,3515,3515,0
|
||||
20250408,155600,776860231,3515,3515,3515,3515,0
|
||||
20250408,155500,776860231,3515,3515,3515,3515,0
|
||||
20250408,155400,776860231,3515,3515,3515,3515,0
|
||||
20250408,155300,776860231,3515,3515,3515,3515,0
|
||||
20250408,155200,776860231,3515,3515,3515,3515,0
|
||||
20250408,155100,776860231,3515,3515,3515,3515,0
|
||||
20250408,155000,776860231,3515,3515,3515,3515,0
|
||||
20250408,154900,776860231,3515,3515,3515,3515,1551
|
||||
20250408,154800,776860231,3515,3515,3515,3515,0
|
||||
20250408,154700,776860231,3515,3515,3515,3515,0
|
||||
20250408,154600,776860231,3515,3515,3515,3515,0
|
||||
20250408,154500,776860231,3515,3515,3515,3515,0
|
||||
20250408,154400,776860231,3515,3515,3515,3515,0
|
||||
20250408,154300,776860231,3515,3515,3515,3515,0
|
||||
20250408,154200,776860231,3515,3515,3515,3515,0
|
||||
20250408,154100,776860231,3515,3515,3515,3515,0
|
||||
20250408,154000,776860231,3515,3515,3515,3515,0
|
||||
20250408,153900,776860231,3515,3515,3515,3515,0
|
||||
20250408,153800,776860231,3515,3515,3515,3515,0
|
||||
20250408,153700,776860231,3515,3515,3515,3515,0
|
||||
20250408,153600,776860231,3515,3515,3515,3515,0
|
||||
20250408,153500,776860231,3515,3515,3515,3515,0
|
||||
20250408,153400,776860231,3515,3515,3515,3515,0
|
||||
20250408,153300,776860231,3515,3515,3515,3515,0
|
||||
20250408,153200,776860231,3515,3515,3515,3515,0
|
||||
20250408,153100,776860231,3515,3515,3515,3515,0
|
||||
20250408,153000,776860231,3515,3515,3515,3515,1551
|
||||
20250408,152900,771408466,3520,3520,3520,3520,0
|
||||
20250408,152800,771408466,3520,3520,3520,3520,0
|
||||
20250408,152700,771408466,3520,3520,3520,3520,0
|
||||
20250408,152600,771408466,3520,3520,3520,3520,0
|
||||
20250408,152500,771408466,3520,3520,3520,3520,0
|
||||
20250408,152400,771408466,3520,3520,3520,3520,0
|
||||
20250408,152300,771408466,3520,3520,3520,3520,0
|
||||
20250408,152200,771408466,3520,3520,3520,3520,0
|
||||
20250408,152100,771408466,3520,3520,3520,3520,0
|
||||
20250408,152000,771408466,3520,3520,3520,3520,0
|
||||
20250408,151900,771408466,3520,3505,3520,3505,864
|
||||
20250408,151800,768373646,3505,3500,3505,3500,1679
|
||||
20250408,151700,762491251,3505,3505,3505,3500,4149
|
||||
20250408,151600,747954286,3505,3500,3505,3500,256
|
||||
20250408,151500,747058006,3500,3505,3505,3500,105
|
||||
20250408,151400,746690481,3505,3505,3505,3505,3
|
||||
20250408,151300,746679966,3505,3505,3505,3505,13
|
||||
20250408,151200,746634401,3505,3510,3510,3500,1420
|
||||
20250408,151100,741663796,3510,3505,3510,3500,20
|
||||
20250408,151000,741593751,3505,3505,3505,3505,86
|
||||
20250408,150900,741292321,3505,3510,3510,3505,6
|
||||
20250408,150800,741271266,3510,3510,3510,3500,25
|
||||
20250408,150700,741183686,3510,3510,3510,3505,151
|
||||
20250408,150600,740654376,3510,3510,3510,3505,55
|
||||
20250408,150500,740461576,3510,3510,3510,3510,6
|
||||
20250408,150400,740440516,3510,3510,3510,3505,111
|
||||
20250408,150300,740051426,3510,3510,3510,3505,671
|
||||
20250408,150200,737699171,3510,3510,3510,3510,127
|
||||
20250408,150100,737253401,3505,3510,3510,3500,2057
|
||||
20250408,150000,730043601,3510,3510,3510,3510,4
|
||||
20250408,145900,730029561,3510,3510,3510,3505,318
|
||||
20250408,145800,728914881,3510,3510,3510,3510,7
|
||||
20250408,145700,728890311,3510,3510,3510,3510,10
|
||||
20250408,145600,728855211,3510,3510,3510,3510,2
|
||||
20250408,145500,728848191,3505,3510,3510,3505,35
|
||||
20250408,145400,728725476,3515,3510,3515,3510,2622
|
||||
20250408,145300,719522246,3515,3515,3515,3515,45
|
||||
20250408,145200,719364071,3515,3510,3515,3510,1002
|
||||
20250408,145100,715847041,3515,3510,3515,3510,10
|
||||
20250408,145000,715811931,3515,3515,3515,3515,1
|
||||
20250408,144900,715808416,3515,3515,3515,3515,12
|
||||
20250408,144800,715766236,3515,3515,3515,3515,2
|
||||
20250408,144700,715759206,3515,3515,3515,3510,14
|
||||
20250408,144600,715710041,3515,3515,3515,3515,2
|
||||
20250408,144500,715703011,3515,3515,3515,3515,0
|
||||
20250408,144400,715703011,3515,3510,3515,3510,101
|
||||
20250408,144300,715348211,3510,3510,3510,3510,11
|
||||
20250408,144200,715309601,3510,3510,3510,3510,1
|
||||
20250408,144100,715306091,3510,3510,3510,3510,2
|
||||
20250408,144000,715299071,3515,3515,3515,3515,2
|
||||
20250408,143900,715292041,3515,3515,3515,3515,68
|
||||
20250408,143800,715053021,3515,3515,3515,3515,2
|
||||
20250408,143700,715045991,3515,3515,3515,3515,5
|
||||
20250408,143600,715028416,3515,3515,3515,3515,2
|
||||
20250408,143500,715021386,3505,3515,3515,3505,4
|
||||
20250408,143400,715007336,3515,3515,3515,3515,1
|
||||
20250408,143300,715003821,3515,3515,3515,3515,2
|
||||
20250408,143200,714996791,3515,3510,3515,3510,270
|
||||
20250408,143100,714049081,3500,3510,3510,3500,580
|
||||
20250408,143000,712018986,3510,3510,3510,3510,2
|
||||
20250408,142900,712011966,3510,3510,3510,3510,0
|
||||
20250408,142800,712011966,3510,3510,3510,3510,2
|
||||
20250408,142700,712004946,3505,3505,3505,3505,14
|
||||
20250408,142600,711955876,3505,3505,3505,3505,1
|
||||
20250408,142500,711952371,3505,3505,3505,3505,10
|
||||
20250408,142400,711917321,3510,3510,3510,3510,2
|
||||
20250408,142300,711910301,3510,3510,3510,3510,1
|
||||
20250408,142200,711906791,3510,3510,3510,3505,379
|
||||
20250408,142100,710578026,3510,3510,3510,3510,2
|
||||
20250408,142000,710571006,3510,3510,3510,3510,16
|
||||
20250408,141900,710514846,3510,3505,3510,3500,535
|
||||
20250408,141800,708641891,3510,3510,3510,3510,8
|
||||
20250408,141700,708613811,3510,3505,3510,3505,299
|
||||
20250408,141600,707565791,3500,3500,3505,3500,796
|
||||
20250408,141500,704777881,3500,3495,3500,3495,1060
|
||||
20250408,141400,701068976,3490,3490,3490,3490,1
|
||||
20250408,141300,701065486,3500,3490,3500,3490,2912
|
||||
20250408,141200,690883266,3490,3495,3495,3490,8
|
||||
20250408,141100,690855311,3495,3505,3505,3495,433
|
||||
20250408,141000,689339771,3510,3510,3510,3510,0
|
||||
20250408,140900,689339771,3510,3510,3510,3510,0
|
||||
20250408,140800,689339771,3510,3510,3510,3510,5
|
||||
20250408,140700,689322221,3500,3505,3505,3500,137
|
||||
20250408,140600,688842686,3510,3510,3510,3510,8
|
||||
20250408,140500,688814606,3510,3510,3510,3510,200
|
||||
20250408,140400,688112606,3505,3505,3505,3505,579
|
||||
20250408,140300,686083211,3505,3505,3505,3505,5
|
||||
20250408,140200,686065686,3505,3505,3505,3505,0
|
||||
20250408,140100,686065686,3505,3505,3505,3505,0
|
||||
20250408,140000,686065686,3505,3510,3510,3505,673
|
||||
20250408,135900,683706806,3510,3510,3510,3505,17
|
||||
20250408,135800,683647141,3515,3515,3515,3515,5
|
||||
20250408,135700,683629566,3505,3515,3515,3505,2
|
||||
20250408,135600,683622546,3515,3515,3515,3515,0
|
||||
20250408,135500,683622546,3515,3515,3515,3515,295
|
||||
20250408,135400,682585621,3515,3515,3515,3515,14
|
||||
20250408,135300,682536411,3515,3515,3515,3515,0
|
||||
20250408,135200,682536411,3515,3515,3515,3515,77
|
||||
20250408,135100,682265756,3505,3510,3510,3505,30
|
||||
20250408,135000,682160571,3505,3505,3505,3505,0
|
||||
20250408,134900,682160571,3505,3505,3505,3505,0
|
||||
20250408,134800,682160571,3505,3515,3515,3505,48
|
||||
20250408,134700,681992291,3510,3510,3510,3510,241
|
||||
20250408,134600,681146381,3510,3510,3510,3505,11
|
||||
20250408,134500,681107776,3510,3515,3515,3510,166
|
||||
20250408,134400,680525111,3515,3515,3515,3515,10
|
||||
20250408,134300,680489961,3505,3505,3505,3505,0
|
||||
20250408,134200,680489961,3505,3505,3505,3505,0
|
||||
20250408,134100,680489961,3505,3505,3505,3505,0
|
||||
20250408,134000,680489961,3505,3505,3505,3505,1
|
||||
20250408,133900,680486456,3510,3510,3510,3510,0
|
||||
20250408,133800,680486456,3510,3515,3515,3510,14
|
||||
20250408,133700,680437291,3505,3515,3515,3505,82
|
||||
20250408,133600,680149071,3510,3510,3510,3510,0
|
||||
20250408,133500,680149071,3510,3510,3510,3510,1
|
||||
20250408,133400,680145561,3510,3510,3510,3510,0
|
||||
20250408,133300,680145561,3510,3510,3515,3510,295
|
||||
20250408,133200,679109886,3510,3510,3510,3510,0
|
||||
20250408,133100,679109886,3510,3505,3510,3500,7198
|
||||
20250408,133000,653915011,3510,3510,3510,3510,8
|
||||
20250408,132900,653886931,3510,3510,3510,3510,0
|
||||
20250408,132800,653886931,3510,3510,3510,3510,4
|
||||
20250408,132700,653872891,3505,3505,3505,3505,0
|
||||
20250408,132600,653872891,3505,3505,3505,3505,0
|
||||
20250408,132500,653872891,3505,3505,3505,3505,770
|
||||
20250408,132400,651174041,3500,3500,3500,3500,0
|
||||
20250408,132300,651174041,3500,3500,3500,3500,0
|
||||
20250408,132200,651174041,3500,3500,3500,3500,0
|
||||
20250408,132100,651174041,3500,3500,3500,3500,200
|
||||
20250408,132000,650474041,3505,3505,3505,3505,0
|
||||
20250408,131900,650474041,3505,3515,3515,3505,96
|
||||
20250408,131800,650137461,3515,3525,3525,3515,7
|
||||
20250408,131700,650112806,3525,3525,3525,3525,0
|
||||
20250408,131600,650112806,3525,3525,3525,3525,0
|
||||
20250408,131500,650112806,3525,3525,3525,3525,0
|
||||
20250408,131400,650112806,3525,3520,3525,3520,210
|
||||
20250408,131300,649372561,3520,3520,3520,3520,0
|
||||
20250408,131200,649372561,3520,3520,3525,3520,685
|
||||
20250408,131100,646960156,3515,3515,3515,3515,0
|
||||
20250408,131000,646960156,3515,3515,3515,3515,0
|
||||
20250408,130900,646960156,3515,3505,3515,3505,1908
|
||||
20250408,130800,640260536,3490,3505,3505,3490,5476
|
||||
20250408,130700,621148816,3505,3505,3505,3505,119
|
||||
20250408,130600,620731721,3505,3505,3505,3505,1
|
||||
20250408,130500,620728216,3505,3500,3505,3500,1389
|
||||
20250408,130400,615866661,3500,3500,3500,3500,622
|
||||
20250408,130300,613689661,3495,3500,3500,3495,1031
|
||||
20250408,130200,610084836,3500,3480,3500,3480,1200
|
||||
20250408,130100,605889586,3485,3485,3485,3485,0
|
||||
20250408,130000,605889586,3485,3485,3485,3485,2030
|
||||
20250408,125900,598815036,3485,3480,3485,3480,1358
|
||||
20250408,125800,594083731,3475,3475,3475,3475,381
|
||||
20250408,125700,592759756,3475,3475,3475,3475,164
|
||||
20250408,125600,592189856,3470,3470,3470,3470,0
|
||||
20250408,125500,592189856,3470,3475,3475,3470,25
|
||||
20250408,125400,592103066,3470,3470,3470,3470,0
|
||||
20250408,125300,592103066,3470,3470,3470,3470,0
|
||||
20250408,125200,592103066,3470,3470,3470,3470,0
|
||||
20250408,125100,592103066,3470,3470,3470,3470,0
|
||||
20250408,125000,592103066,3470,3470,3470,3465,1110
|
||||
20250408,124900,588256266,3475,3475,3475,3475,975
|
||||
20250408,124800,584868141,3480,3480,3480,3480,4
|
||||
20250408,124700,584854221,3480,3480,3480,3480,0
|
||||
20250408,124600,584854221,3480,3480,3480,3480,226
|
||||
20250408,124500,584067741,3475,3475,3475,3475,935
|
||||
20250408,124400,580818616,3475,3475,3475,3475,0
|
||||
20250408,124300,580818616,3475,3480,3480,3475,370
|
||||
20250408,124200,579532726,3480,3480,3480,3475,385
|
||||
20250408,124100,578193676,3480,3480,3480,3480,351
|
||||
20250408,124000,576972196,3480,3480,3480,3480,20
|
||||
20250408,123900,576902596,3480,3480,3480,3480,300
|
||||
20250408,123800,575858596,3480,3485,3485,3475,170
|
||||
20250408,123700,575267656,3475,3475,3475,3475,0
|
||||
20250408,123600,575267656,3475,3480,3480,3475,92
|
||||
20250408,123500,574947901,3480,3480,3480,3480,4
|
||||
20250408,123400,574933981,3475,3480,3480,3475,890
|
||||
20250408,123300,571841191,3480,3485,3485,3480,292
|
||||
20250408,123200,570824361,3490,3490,3490,3490,0
|
||||
20250408,123100,570824361,3490,3490,3490,3490,20
|
||||
20250408,123000,570754561,3490,3490,3490,3490,1
|
||||
20250408,122900,570751071,3485,3485,3485,3485,100
|
||||
20250408,122800,570402571,3490,3490,3490,3490,4
|
||||
20250408,122700,570388611,3480,3480,3480,3480,20
|
||||
20250408,122600,570319011,3480,3490,3490,3480,2502
|
||||
20250408,122500,561611896,3500,3500,3500,3500,0
|
||||
20250408,122400,561611896,3500,3485,3500,3480,1063
|
||||
20250408,122300,557909641,3485,3485,3485,3485,279
|
||||
20250408,122200,556937326,3485,3485,3485,3485,1756
|
||||
20250408,122100,550817666,3490,3490,3490,3490,11031
|
||||
20250408,122000,512319476,3490,3490,3490,3490,2421
|
||||
20250408,121900,503870186,3490,3500,3500,3490,51
|
||||
20250408,121800,503692136,3500,3500,3500,3500,5
|
||||
20250408,121700,503674636,3500,3500,3500,3500,857
|
||||
20250408,121600,500675136,3500,3495,3500,3495,51
|
||||
20250408,121500,500496886,3495,3495,3495,3495,50
|
||||
20250408,121400,500322136,3495,3510,3510,3495,8475
|
||||
20250408,121300,470668626,3515,3515,3515,3515,2
|
||||
20250408,121200,470661596,3515,3515,3515,3515,1
|
||||
20250408,121100,470658081,3505,3505,3505,3505,16
|
||||
20250408,121000,470602001,3515,3515,3515,3515,1
|
||||
20250408,120900,470598486,3520,3520,3520,3520,0
|
||||
20250408,120800,470598486,3520,3510,3520,3500,10558
|
||||
20250408,120700,433637711,3520,3520,3520,3520,0
|
||||
20250408,120600,433637711,3520,3520,3520,3520,0
|
||||
20250408,120500,433637711,3520,3520,3520,3520,1
|
||||
20250408,120400,433634191,3520,3520,3520,3520,1
|
||||
20250408,120300,433630671,3505,3510,3510,3505,1259
|
||||
20250408,120200,429217831,3520,3520,3520,3520,0
|
||||
20250408,120100,429217831,3520,3520,3520,3520,1
|
||||
20250408,120000,429214311,3520,3520,3520,3520,1
|
||||
20250408,115900,429210791,3510,3510,3510,3510,12
|
||||
20250408,115800,429168671,3520,3520,3520,3520,5
|
||||
20250408,115700,429151071,3520,3520,3520,3520,1
|
||||
20250408,115600,429147551,3520,3520,3520,3520,1
|
||||
20250408,115500,429144031,3510,3510,3510,3510,1335
|
||||
20250408,115400,424458181,3520,3520,3520,3520,0
|
||||
20250408,115300,424458181,3520,3520,3520,3520,1
|
||||
20250408,115200,424454661,3515,3510,3515,3510,1007
|
||||
20250408,115100,420916526,3510,3510,3510,3510,1
|
||||
20250408,115000,420913016,3510,3510,3510,3510,6
|
||||
20250408,114900,420891956,3515,3515,3515,3515,5
|
||||
20250408,114800,420874381,3505,3505,3505,3505,0
|
||||
20250408,114700,420874381,3505,3515,3515,3505,224
|
||||
20250408,114600,420089251,3505,3505,3505,3505,14
|
||||
20250408,114500,420040181,3505,3510,3510,3505,1009
|
||||
20250408,114400,416498636,3515,3515,3515,3515,1
|
||||
20250408,114300,416495121,3515,3515,3515,3515,1
|
||||
20250408,114200,416491606,3515,3520,3520,3515,133
|
||||
20250408,114100,416023846,3520,3520,3520,3520,4
|
||||
20250408,114000,416009766,3525,3520,3525,3520,14
|
||||
20250408,113900,415960481,3520,3520,3520,3520,6
|
||||
20250408,113800,415939361,3520,3520,3520,3520,0
|
||||
20250408,113700,415939361,3520,3520,3520,3520,195
|
||||
20250408,113600,415252961,3520,3520,3520,3520,6
|
||||
20250408,113500,415231841,3520,3520,3520,3520,0
|
||||
20250408,113400,415231841,3520,3515,3520,3500,2101
|
||||
20250408,113300,407869016,3525,3525,3525,3525,0
|
||||
20250408,113200,407869016,3525,3525,3525,3525,1
|
||||
20250408,113100,407865491,3525,3525,3525,3525,0
|
||||
20250408,113000,407865491,3525,3522,3525,3505,753
|
||||
20250408,112900,405220655,3520,3520,3520,3520,1686
|
||||
20250408,112800,399285935,3520,3510,3520,3510,1001
|
||||
20250408,112700,395772415,3520,3515,3520,3515,17169
|
||||
20250408,112600,335420860,3515,3515,3515,3510,1166
|
||||
20250408,112500,331322815,3520,3520,3520,3515,36085
|
||||
20250408,112400,204304895,3520,3520,3520,3520,20
|
||||
20250408,112300,204234495,3515,3515,3515,3515,2
|
||||
20250408,112200,204227465,3510,3510,3510,3510,0
|
||||
20250408,112100,204227465,3510,3510,3510,3510,0
|
||||
20250408,112000,204227465,3510,3510,3510,3510,728
|
||||
20250408,111900,201672185,3510,3540,3540,3510,1058
|
||||
20250408,111800,197947575,3540,3540,3540,3540,0
|
||||
20250408,111700,197947575,3540,3540,3540,3540,0
|
||||
20250408,111600,197947575,3540,3540,3540,3540,1
|
||||
20250408,111500,197944035,3540,3540,3540,3540,0
|
||||
20250408,111400,197944035,3540,3530,3540,3530,504
|
||||
20250408,111300,196164875,3535,3535,3535,3535,28
|
||||
20250408,111200,196065895,3525,3525,3525,3525,0
|
||||
20250408,111100,196065895,3525,3525,3535,3525,4855
|
||||
20250408,111000,178933110,3520,3525,3525,3520,785
|
||||
20250408,110900,176169875,3530,3530,3530,3530,5
|
||||
20250408,110800,176152225,3530,3530,3530,3530,35
|
||||
20250408,110700,176028675,3530,3530,3530,3530,0
|
||||
20250408,110600,176028675,3530,3535,3537,3530,1293
|
||||
20250408,110500,171458370,3535,3535,3535,3535,524
|
||||
20250408,110400,169606030,3530,3530,3530,3530,650
|
||||
20250408,110300,167311530,3530,3530,3530,3530,0
|
||||
20250408,110200,167311530,3530,3530,3530,3530,250
|
||||
20250408,110100,166429030,3535,3525,3535,3525,7337
|
||||
20250408,110000,140518995,3525,3525,3525,3525,0
|
||||
20250408,105900,140518995,3525,3525,3525,3525,1
|
||||
20250408,105800,140515470,3510,3525,3525,3510,201
|
||||
20250408,105700,139809395,3530,3525,3530,3525,1101
|
||||
20250408,105600,135927595,3525,3525,3525,3525,100
|
||||
20250408,105500,135575095,3525,3525,3525,3525,1
|
||||
20250408,105400,135571570,3520,3525,3525,3520,21
|
||||
20250408,105300,135497645,3525,3525,3525,3525,14
|
||||
20250408,105200,135448295,3520,3520,3520,3520,3
|
||||
20250408,105100,135437735,3525,3525,3525,3525,1
|
||||
20250408,105000,135434210,3525,3525,3525,3525,1
|
||||
20250408,104900,135430685,3525,3525,3525,3525,1
|
||||
20250408,104800,135427160,3525,3525,3525,3525,1
|
||||
20250408,104700,135423635,3525,3525,3525,3525,10
|
||||
20250408,104600,135388385,3525,3525,3525,3525,1
|
||||
20250408,104500,135384860,3525,3520,3525,3510,271
|
||||
20250408,104400,134432650,3525,3525,3525,3525,1
|
||||
20250408,104300,134429125,3525,3525,3525,3525,0
|
||||
20250408,104200,134429125,3525,3525,3525,3525,301
|
||||
20250408,104100,133368100,3525,3525,3525,3520,26
|
||||
20250408,104000,133276525,3525,3525,3525,3525,9
|
||||
20250408,103900,133244800,3525,3525,3525,3525,4
|
||||
20250408,103800,133230700,3525,3525,3525,3525,0
|
||||
20250408,103700,133230700,3525,3525,3525,3525,84
|
||||
20250408,103600,132934600,3525,3525,3525,3525,1
|
||||
20250408,103500,132931075,3525,3525,3525,3525,21
|
||||
20250408,103400,132857050,3525,3525,3525,3525,0
|
||||
20250408,103300,132857050,3525,3525,3525,3525,1
|
||||
20250408,103200,132853525,3505,3525,3525,3505,6
|
||||
20250408,103100,132832475,3525,3525,3525,3525,1
|
||||
20250408,103000,132828950,3505,3515,3525,3505,63
|
||||
20250408,102900,132607965,3525,3525,3525,3525,2
|
||||
20250408,102800,132600915,3525,3525,3525,3525,1
|
||||
20250408,102700,132597390,3520,3525,3525,3520,58
|
||||
20250408,102600,132393190,3525,3525,3525,3525,1
|
||||
20250408,102500,132389665,3500,3520,3520,3500,6502
|
||||
20250408,102400,109586790,3515,3515,3515,3515,0
|
||||
20250408,102300,109586790,3515,3515,3515,3515,956
|
||||
20250408,102200,106226450,3500,3500,3510,3495,869
|
||||
20250408,102100,103184075,3510,3510,3510,3510,1
|
||||
20250408,102000,103180565,3500,3510,3510,3500,1000
|
||||
20250408,101900,99678180,3515,3515,3515,3515,1
|
||||
20250408,101800,99674665,3515,3515,3515,3515,38
|
||||
20250408,101700,99541095,3515,3520,3520,3515,73
|
||||
20250408,101600,99284460,3520,3520,3520,3520,1
|
||||
20250408,101500,99280940,3520,3520,3520,3520,5
|
||||
20250408,101400,99263340,3520,3520,3520,3520,1
|
||||
20250408,101300,99259820,3520,3520,3520,3520,11
|
||||
20250408,101200,99221100,3520,3520,3520,3520,1
|
||||
20250408,101100,99217580,3520,3510,3520,3510,2348
|
||||
20250408,101000,90967525,3510,3510,3510,3510,5
|
||||
20250408,100900,90949975,3510,3510,3510,3510,59
|
||||
20250408,100800,90742885,3505,3510,3510,3505,14
|
||||
20250408,100700,90693795,3510,3510,3510,3510,1
|
||||
20250408,100600,90690285,3510,3510,3510,3510,2
|
||||
20250408,100500,90683265,3510,3510,3510,3505,92
|
||||
20250408,100400,90360595,3510,3505,3510,3505,57
|
||||
20250408,100300,90160765,3510,3510,3510,3510,2
|
||||
20250408,100200,90153745,3510,3510,3510,3510,101
|
||||
20250408,100100,89799235,3510,3510,3515,3510,31
|
||||
20250408,100000,89690310,3515,3515,3515,3515,44
|
||||
20250408,095900,89535650,3515,3515,3515,3515,1
|
||||
20250408,095800,89532135,3505,3515,3515,3505,40
|
||||
20250408,095700,89391585,3515,3515,3515,3515,0
|
||||
20250408,095600,89391585,3515,3515,3515,3515,1
|
||||
20250408,095500,89388070,3515,3510,3515,3510,1196
|
||||
20250408,095400,85190105,3510,3500,3510,3500,26
|
||||
20250408,095300,85099095,3500,3500,3500,3500,23
|
||||
20250408,095200,85018595,3515,3510,3515,3510,546
|
||||
20250408,095100,83102130,3500,3505,3510,3500,792
|
||||
20250408,095000,80327770,3500,3505,3505,3495,1407
|
||||
20250408,094900,75409595,3500,3505,3505,3500,1064
|
||||
20250408,094800,71685590,3500,3500,3500,3500,189
|
||||
20250408,094700,71024090,3505,3505,3505,3505,52
|
||||
20250408,094600,70841830,3505,3505,3505,3505,1
|
||||
20250408,094500,70838325,3505,3505,3505,3505,1
|
||||
20250408,094400,70834820,3505,3505,3505,3505,0
|
||||
20250408,094300,70834820,3505,3500,3505,3500,1636
|
||||
20250408,094200,65108815,3500,3505,3505,3500,569
|
||||
20250408,094100,63117290,3500,3505,3505,3500,440
|
||||
20250408,094000,61577270,3500,3495,3500,3495,4076
|
||||
20250408,093900,47311275,3500,3500,3505,3500,1530
|
||||
20250408,093800,41954375,3500,3500,3500,3500,3
|
||||
20250408,093700,41943875,3500,3500,3505,3500,983
|
||||
20250408,093600,38503370,3505,3505,3505,3500,1892
|
||||
20250408,093500,31872910,3510,3510,3510,3510,8
|
||||
20250408,093400,31844830,3510,3510,3510,3505,147
|
||||
20250408,093300,31329055,3510,3510,3510,3505,429
|
||||
20250408,093200,29825380,3510,3510,3510,3505,582
|
||||
20250408,093100,27785410,3510,3510,3510,3505,38
|
||||
20250408,093000,27652180,3505,3515,3515,3505,194
|
||||
20250408,092900,26971680,3515,3515,3515,3515,4
|
||||
20250408,092800,26957620,3515,3515,3515,3515,145
|
||||
20250408,092700,26447945,3515,3515,3515,3515,31
|
||||
20250408,092600,26338980,3515,3515,3515,3515,10
|
||||
20250408,092500,26303830,3515,3510,3515,3510,492
|
||||
20250408,092400,24576895,3515,3510,3515,3510,40
|
||||
20250408,092300,24436470,3510,3515,3515,3510,77
|
||||
20250408,092200,24166175,3510,3515,3515,3510,9
|
||||
20250408,092100,24134575,3510,3515,3515,3510,53
|
||||
20250408,092000,23948540,3515,3515,3515,3515,5
|
||||
20250408,091900,23930965,3515,3515,3515,3515,5
|
||||
20250408,091800,23913390,3515,3520,3520,3515,203
|
||||
20250408,091700,23199830,3525,3525,3525,3525,8
|
||||
20250408,091600,23171630,3510,3530,3530,3510,2137
|
||||
20250408,091500,15644295,3535,3545,3545,3535,113
|
||||
20250408,091400,15244830,3545,3550,3550,3545,11
|
||||
20250408,091300,15205830,3550,3550,3550,3550,5
|
||||
20250408,091200,15188080,3535,3550,3550,3535,294
|
||||
20250408,091100,14148730,3550,3550,3550,3550,3
|
||||
20250408,091000,14138080,3550,3550,3550,3550,3
|
||||
20250408,090900,14127430,3550,3550,3550,3550,3
|
||||
20250408,090800,14116780,3550,3545,3550,3545,604
|
||||
20250408,090700,11975065,3550,3550,3550,3535,177
|
||||
20250408,090600,11349325,3550,3540,3550,3540,112
|
||||
20250408,090500,10952815,3535,3525,3535,3525,523
|
||||
20250408,090400,9104860,3525,3535,3535,3525,3
|
||||
20250408,090300,9094275,3535,3535,3535,3535,1
|
||||
20250408,090200,9090740,3540,3545,3545,3535,86
|
||||
20250408,090100,8786670,3560,3540,3580,3540,239
|
||||
20250408,090000,7938580,3540,3480,3600,3480,2270
|
||||
|
Reference in New Issue
Block a user