Update 2025-04-08 2740 candle_min
This commit is contained in:
566
003380/min/candle-20250408.csv
Normal file
566
003380/min/candle-20250408.csv
Normal file
@@ -0,0 +1,566 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182400,767959290,5450,5450,5450,5450,9665
|
||||
20250408,182300,767959290,5450,5450,5450,5450,0
|
||||
20250408,182200,767959290,5450,5450,5450,5450,0
|
||||
20250408,182100,767959290,5450,5450,5450,5450,0
|
||||
20250408,182000,767959290,5450,5450,5450,5450,0
|
||||
20250408,181900,767959290,5450,5450,5450,5450,0
|
||||
20250408,181800,767959290,5450,5450,5450,5450,0
|
||||
20250408,181700,767959290,5450,5450,5450,5450,0
|
||||
20250408,181600,767959290,5450,5450,5450,5450,0
|
||||
20250408,181500,767959290,5450,5450,5450,5450,0
|
||||
20250408,181400,767959290,5450,5450,5450,5450,0
|
||||
20250408,181300,767959290,5450,5450,5450,5450,0
|
||||
20250408,181200,767959290,5450,5450,5450,5450,0
|
||||
20250408,181100,767959290,5450,5450,5450,5450,0
|
||||
20250408,181000,767959290,5450,5450,5450,5450,0
|
||||
20250408,180900,767959290,5450,5450,5450,5450,0
|
||||
20250408,180800,767959290,5450,5450,5450,5450,0
|
||||
20250408,180700,767959290,5450,5450,5450,5450,0
|
||||
20250408,180600,767959290,5450,5450,5450,5450,0
|
||||
20250408,180500,767959290,5450,5450,5450,5450,0
|
||||
20250408,180400,767959290,5450,5450,5450,5450,0
|
||||
20250408,180300,767959290,5450,5450,5450,5450,0
|
||||
20250408,180200,767959290,5450,5450,5450,5450,0
|
||||
20250408,180100,767959290,5450,5450,5450,5450,0
|
||||
20250408,180000,767959290,5450,5450,5450,5450,0
|
||||
20250408,175900,767959290,5450,5450,5450,5450,0
|
||||
20250408,175800,767959290,5450,5450,5450,5450,0
|
||||
20250408,175700,767959290,5450,5450,5450,5450,0
|
||||
20250408,175600,767959290,5450,5450,5450,5450,0
|
||||
20250408,175500,767959290,5450,5450,5450,5450,0
|
||||
20250408,175400,767959290,5450,5450,5450,5450,9665
|
||||
20250408,175300,767959290,5450,5450,5450,5450,0
|
||||
20250408,175200,767959290,5450,5450,5450,5450,0
|
||||
20250408,175100,767959290,5450,5450,5450,5450,0
|
||||
20250408,175000,767959290,5450,5450,5450,5450,0
|
||||
20250408,174900,767959290,5450,5450,5450,5450,0
|
||||
20250408,174800,767959290,5450,5450,5450,5450,0
|
||||
20250408,174700,767959290,5450,5450,5450,5450,0
|
||||
20250408,174600,767959290,5450,5450,5450,5450,0
|
||||
20250408,174500,767959290,5450,5450,5450,5450,0
|
||||
20250408,174400,767959290,5450,5450,5450,5450,0
|
||||
20250408,174300,767959290,5450,5450,5450,5450,0
|
||||
20250408,174200,767959290,5450,5450,5450,5450,0
|
||||
20250408,174100,767959290,5450,5450,5450,5450,0
|
||||
20250408,174000,767959290,5450,5450,5450,5450,0
|
||||
20250408,173900,767959290,5450,5450,5450,5450,0
|
||||
20250408,173800,767959290,5450,5450,5450,5450,0
|
||||
20250408,173700,767959290,5450,5450,5450,5450,0
|
||||
20250408,173600,767959290,5450,5450,5450,5450,0
|
||||
20250408,173500,767959290,5450,5450,5450,5450,0
|
||||
20250408,173400,767959290,5450,5450,5450,5450,0
|
||||
20250408,173300,767959290,5450,5450,5450,5450,0
|
||||
20250408,173200,767959290,5450,5450,5450,5450,0
|
||||
20250408,173100,767959290,5450,5450,5450,5450,0
|
||||
20250408,173000,767959290,5450,5450,5450,5450,0
|
||||
20250408,172900,767959290,5450,5450,5450,5450,0
|
||||
20250408,172800,767959290,5450,5450,5450,5450,0
|
||||
20250408,172700,767959290,5450,5450,5450,5450,0
|
||||
20250408,172600,767959290,5450,5450,5450,5450,0
|
||||
20250408,172500,767959290,5450,5450,5450,5450,0
|
||||
20250408,172400,767959290,5450,5450,5450,5450,9665
|
||||
20250408,172300,767959290,5450,5450,5450,5450,0
|
||||
20250408,172200,767959290,5450,5450,5450,5450,0
|
||||
20250408,172100,767959290,5450,5450,5450,5450,0
|
||||
20250408,172000,767959290,5450,5450,5450,5450,0
|
||||
20250408,171900,767959290,5450,5450,5450,5450,0
|
||||
20250408,171800,767959290,5450,5450,5450,5450,0
|
||||
20250408,171700,767959290,5450,5450,5450,5450,0
|
||||
20250408,171600,767959290,5450,5450,5450,5450,0
|
||||
20250408,171500,767959290,5450,5450,5450,5450,0
|
||||
20250408,171400,767959290,5450,5450,5450,5450,0
|
||||
20250408,171300,767959290,5450,5450,5450,5450,0
|
||||
20250408,171200,767959290,5450,5450,5450,5450,0
|
||||
20250408,171100,767959290,5450,5450,5450,5450,0
|
||||
20250408,171000,767959290,5450,5450,5450,5450,0
|
||||
20250408,170900,767959290,5450,5450,5450,5450,0
|
||||
20250408,170800,767959290,5450,5450,5450,5450,0
|
||||
20250408,170700,767959290,5450,5450,5450,5450,0
|
||||
20250408,170600,767959290,5450,5450,5450,5450,0
|
||||
20250408,170500,767959290,5450,5450,5450,5450,0
|
||||
20250408,170400,767959290,5450,5450,5450,5450,0
|
||||
20250408,170300,767959290,5450,5450,5450,5450,0
|
||||
20250408,170200,767959290,5450,5450,5450,5450,0
|
||||
20250408,170100,767959290,5450,5450,5450,5450,0
|
||||
20250408,170000,767959290,5450,5450,5450,5450,0
|
||||
20250408,165900,767959290,5450,5450,5450,5450,0
|
||||
20250408,165800,767959290,5450,5450,5450,5450,0
|
||||
20250408,165700,767959290,5450,5450,5450,5450,0
|
||||
20250408,165600,767959290,5450,5450,5450,5450,0
|
||||
20250408,165500,767959290,5450,5450,5450,5450,0
|
||||
20250408,165400,767959290,5450,5450,5450,5450,9665
|
||||
20250408,165300,767959290,5450,5450,5450,5450,0
|
||||
20250408,165200,767959290,5450,5450,5450,5450,0
|
||||
20250408,165100,767959290,5450,5450,5450,5450,0
|
||||
20250408,165000,767959290,5450,5450,5450,5450,0
|
||||
20250408,164900,767959290,5450,5450,5450,5450,0
|
||||
20250408,164800,767959290,5450,5450,5450,5450,0
|
||||
20250408,164700,767959290,5450,5450,5450,5450,0
|
||||
20250408,164600,767959290,5450,5450,5450,5450,0
|
||||
20250408,164500,767959290,5450,5450,5450,5450,0
|
||||
20250408,164400,767959290,5450,5450,5450,5450,0
|
||||
20250408,164300,767959290,5450,5450,5450,5450,0
|
||||
20250408,164200,767959290,5450,5450,5450,5450,0
|
||||
20250408,164100,767959290,5450,5450,5450,5450,0
|
||||
20250408,164000,767959290,5450,5450,5450,5450,0
|
||||
20250408,163900,767959290,5450,5450,5450,5450,0
|
||||
20250408,163800,767959290,5450,5450,5450,5450,0
|
||||
20250408,163700,767959290,5450,5450,5450,5450,0
|
||||
20250408,163600,767959290,5450,5450,5450,5450,0
|
||||
20250408,163500,767959290,5450,5450,5450,5450,0
|
||||
20250408,163400,767959290,5450,5450,5450,5450,0
|
||||
20250408,163300,767959290,5450,5450,5450,5450,0
|
||||
20250408,163200,767959290,5450,5450,5450,5450,0
|
||||
20250408,163100,767959290,5450,5450,5450,5450,0
|
||||
20250408,163000,767959290,5450,5450,5450,5450,0
|
||||
20250408,162900,767959290,5450,5450,5450,5450,0
|
||||
20250408,162800,767959290,5450,5450,5450,5450,0
|
||||
20250408,162700,767959290,5450,5450,5450,5450,0
|
||||
20250408,162600,767959290,5450,5450,5450,5450,0
|
||||
20250408,162500,767959290,5450,5450,5450,5450,0
|
||||
20250408,162400,767959290,5450,5450,5450,5450,9665
|
||||
20250408,162300,767959290,5450,5450,5450,5450,0
|
||||
20250408,162200,767959290,5450,5450,5450,5450,0
|
||||
20250408,162100,767959290,5450,5450,5450,5450,0
|
||||
20250408,162000,767959290,5450,5450,5450,5450,0
|
||||
20250408,161900,767959290,5450,5450,5450,5450,0
|
||||
20250408,161800,767959290,5450,5450,5450,5450,0
|
||||
20250408,161700,767959290,5450,5450,5450,5450,0
|
||||
20250408,161600,767959290,5450,5450,5450,5450,0
|
||||
20250408,161500,767959290,5450,5450,5450,5450,0
|
||||
20250408,161400,767959290,5450,5450,5450,5450,0
|
||||
20250408,161300,767959290,5450,5450,5450,5450,0
|
||||
20250408,161200,767959290,5450,5450,5450,5450,0
|
||||
20250408,161100,767959290,5450,5450,5450,5450,0
|
||||
20250408,161000,767959290,5450,5450,5450,5450,0
|
||||
20250408,160900,767959290,5450,5450,5450,5450,0
|
||||
20250408,160800,767959290,5450,5450,5450,5450,0
|
||||
20250408,160700,767959290,5450,5450,5450,5450,0
|
||||
20250408,160600,767959290,5450,5450,5450,5450,0
|
||||
20250408,160500,767959290,5450,5450,5450,5450,0
|
||||
20250408,160400,767959290,5450,5450,5450,5450,0
|
||||
20250408,160300,767959290,5450,5450,5450,5450,0
|
||||
20250408,160200,767959290,5450,5450,5450,5450,0
|
||||
20250408,160100,767959290,5450,5450,5450,5450,0
|
||||
20250408,160000,767959290,5450,5450,5450,5450,0
|
||||
20250408,155900,767959290,5450,5450,5450,5450,0
|
||||
20250408,155800,767959290,5450,5450,5450,5450,0
|
||||
20250408,155700,767959290,5450,5450,5450,5450,0
|
||||
20250408,155600,767959290,5450,5450,5450,5450,0
|
||||
20250408,155500,767959290,5450,5450,5450,5450,0
|
||||
20250408,155400,767959290,5450,5450,5450,5450,9665
|
||||
20250408,155300,767959290,5450,5450,5450,5450,0
|
||||
20250408,155200,767959290,5450,5450,5450,5450,0
|
||||
20250408,155100,767959290,5450,5450,5450,5450,0
|
||||
20250408,155000,767959290,5450,5450,5450,5450,0
|
||||
20250408,154900,767959290,5450,5450,5450,5450,0
|
||||
20250408,154800,767959290,5450,5450,5450,5450,0
|
||||
20250408,154700,767959290,5450,5450,5450,5450,0
|
||||
20250408,154600,767959290,5450,5450,5450,5450,0
|
||||
20250408,154500,767959290,5450,5450,5450,5450,0
|
||||
20250408,154400,767959290,5450,5450,5450,5450,0
|
||||
20250408,154300,767959290,5450,5450,5450,5450,0
|
||||
20250408,154200,767959290,5450,5450,5450,5450,0
|
||||
20250408,154100,767959290,5450,5450,5450,5450,0
|
||||
20250408,154000,767959290,5450,5450,5450,5450,0
|
||||
20250408,153900,767959290,5450,5450,5450,5450,0
|
||||
20250408,153800,767959290,5450,5450,5450,5450,0
|
||||
20250408,153700,767959290,5450,5450,5450,5450,0
|
||||
20250408,153600,767959290,5450,5450,5450,5450,0
|
||||
20250408,153500,767959290,5450,5450,5450,5450,0
|
||||
20250408,153400,767959290,5450,5450,5450,5450,0
|
||||
20250408,153300,767959290,5450,5450,5450,5450,0
|
||||
20250408,153200,767959290,5450,5450,5450,5450,0
|
||||
20250408,153100,767959290,5450,5450,5450,5450,0
|
||||
20250408,153000,767959290,5450,5450,5450,5450,9665
|
||||
20250408,152900,715285040,5400,5400,5400,5400,0
|
||||
20250408,152800,715285040,5400,5400,5400,5400,0
|
||||
20250408,152700,715285040,5400,5400,5400,5400,0
|
||||
20250408,152600,715285040,5400,5400,5400,5400,0
|
||||
20250408,152500,715285040,5400,5400,5400,5400,0
|
||||
20250408,152400,715285040,5400,5400,5400,5400,0
|
||||
20250408,152300,715285040,5400,5400,5400,5400,0
|
||||
20250408,152200,715285040,5400,5400,5400,5400,0
|
||||
20250408,152100,715285040,5400,5400,5400,5400,0
|
||||
20250408,152000,715285040,5400,5400,5400,5400,0
|
||||
20250408,151900,715285040,5400,5420,5430,5400,459
|
||||
20250408,151800,712802750,5410,5410,5420,5410,101
|
||||
20250408,151700,712255830,5420,5410,5420,5400,174
|
||||
20250408,151600,711314950,5410,5420,5420,5410,49
|
||||
20250408,151500,711049850,5410,5410,5420,5410,62
|
||||
20250408,151400,710714420,5430,5410,5430,5410,52
|
||||
20250408,151300,710433060,5440,5430,5440,5430,183
|
||||
20250408,151200,709438880,5440,5430,5440,5420,285
|
||||
20250408,151100,707892550,5430,5420,5440,5420,378
|
||||
20250408,151000,705838620,5420,5430,5430,5420,203
|
||||
20250408,150900,704736780,5420,5440,5440,5420,95
|
||||
20250408,150800,704220620,5430,5420,5430,5420,431
|
||||
20250408,150700,701880320,5420,5420,5420,5420,196
|
||||
20250408,150600,700818000,5420,5420,5420,5420,34
|
||||
20250408,150500,700633720,5420,5430,5430,5420,106
|
||||
20250408,150400,700058660,5430,5430,5430,5430,0
|
||||
20250408,150300,700058660,5430,5430,5430,5430,115
|
||||
20250408,150200,699434210,5430,5420,5430,5420,894
|
||||
20250408,150100,694584220,5410,5410,5420,5410,134
|
||||
20250408,150000,693859110,5410,5410,5410,5410,0
|
||||
20250408,145900,693859110,5410,5430,5430,5410,715
|
||||
20250408,145800,689984880,5430,5420,5430,5420,278
|
||||
20250408,145700,688475890,5410,5430,5430,5390,978
|
||||
20250408,145600,683183390,5420,5440,5440,5420,815
|
||||
20250408,145500,678753240,5440,5430,5440,5430,839
|
||||
20250408,145400,674193850,5440,5450,5450,5440,423
|
||||
20250408,145300,671889410,5440,5450,5450,5440,401
|
||||
20250408,145200,669706850,5440,5440,5440,5440,454
|
||||
20250408,145100,667237090,5440,5430,5440,5430,382
|
||||
20250408,145000,665160210,5430,5420,5430,5420,445
|
||||
20250408,144900,662747190,5420,5420,5420,5420,18
|
||||
20250408,144800,662649630,5420,5420,5420,5420,0
|
||||
20250408,144700,662649630,5420,5430,5430,5420,487
|
||||
20250408,144600,660009720,5440,5430,5440,5430,323
|
||||
20250408,144500,658255810,5420,5430,5430,5420,933
|
||||
20250408,144400,653194740,5430,5430,5430,5430,40
|
||||
20250408,144300,652977540,5430,5430,5430,5420,121
|
||||
20250408,144200,652320990,5430,5430,5430,5420,190
|
||||
20250408,144100,651289650,5440,5440,5440,5440,0
|
||||
20250408,144000,651289650,5440,5430,5440,5430,202
|
||||
20250408,143900,650192780,5440,5430,5440,5430,659
|
||||
20250408,143800,646609870,5430,5430,5430,5430,0
|
||||
20250408,143700,646609870,5430,5430,5430,5430,508
|
||||
20250408,143600,643851430,5430,5430,5430,5430,0
|
||||
20250408,143500,643851430,5430,5430,5430,5420,720
|
||||
20250408,143400,639941840,5420,5420,5420,5420,38
|
||||
20250408,143300,639735880,5430,5430,5430,5430,0
|
||||
20250408,143200,639735880,5430,5430,5440,5430,382
|
||||
20250408,143100,637661610,5430,5420,5440,5420,829
|
||||
20250408,143000,633160780,5420,5420,5420,5420,74
|
||||
20250408,142900,632759700,5420,5420,5420,5420,26
|
||||
20250408,142800,632618780,5410,5410,5410,5410,372
|
||||
20250408,142700,630606260,5420,5410,5430,5410,648
|
||||
20250408,142600,627093830,5400,5400,5400,5400,83
|
||||
20250408,142500,626645630,5400,5400,5400,5400,22
|
||||
20250408,142400,626526830,5410,5410,5410,5410,1
|
||||
20250408,142300,626521420,5410,5420,5420,5410,122
|
||||
20250408,142200,625860690,5420,5410,5430,5410,308
|
||||
20250408,142100,624189600,5420,5400,5420,5400,526
|
||||
20250408,142000,621345700,5400,5390,5400,5390,61
|
||||
20250408,141900,621016370,5390,5400,5400,5390,608
|
||||
20250408,141800,617738720,5400,5400,5400,5400,0
|
||||
20250408,141700,617738720,5400,5400,5400,5400,71
|
||||
20250408,141600,617355320,5400,5420,5420,5400,443
|
||||
20250408,141500,614957840,5430,5420,5430,5420,49
|
||||
20250408,141400,614691810,5420,5420,5430,5420,36
|
||||
20250408,141300,614496510,5430,5420,5430,5420,50
|
||||
20250408,141200,614225500,5420,5420,5430,5420,161
|
||||
20250408,141100,613351810,5420,5430,5430,5420,199
|
||||
20250408,141000,612272400,5420,5420,5420,5420,22
|
||||
20250408,140900,612153160,5420,5420,5420,5420,153
|
||||
20250408,140800,611323900,5420,5420,5420,5420,133
|
||||
20250408,140700,610603040,5420,5410,5420,5410,43
|
||||
20250408,140600,610370050,5410,5410,5410,5410,17
|
||||
20250408,140500,610278080,5410,5430,5430,5410,181
|
||||
20250408,140400,609295540,5430,5420,5430,5410,641
|
||||
20250408,140300,605820780,5430,5430,5430,5430,62
|
||||
20250408,140200,605484120,5420,5420,5420,5420,40
|
||||
20250408,140100,605267320,5420,5430,5440,5410,653
|
||||
20250408,140000,601720350,5420,5420,5420,5420,0
|
||||
20250408,135900,601720350,5420,5430,5430,5420,81
|
||||
20250408,135800,601280970,5420,5420,5420,5420,0
|
||||
20250408,135700,601280970,5420,5420,5420,5420,79
|
||||
20250408,135600,600852790,5420,5410,5420,5410,600
|
||||
20250408,135500,597603190,5410,5410,5410,5410,7
|
||||
20250408,135400,597565320,5410,5420,5420,5400,502
|
||||
20250408,135300,594851780,5420,5420,5430,5420,80
|
||||
20250408,135200,594418160,5410,5420,5430,5410,335
|
||||
20250408,135100,592602820,5420,5410,5420,5410,199
|
||||
20250408,135000,591524250,5420,5410,5420,5410,356
|
||||
20250408,134900,589597920,5420,5420,5420,5420,0
|
||||
20250408,134800,589597920,5420,5420,5420,5410,471
|
||||
20250408,134700,587045530,5410,5410,5410,5410,283
|
||||
20250408,134600,585514500,5420,5420,5420,5420,58
|
||||
20250408,134500,585200140,5410,5410,5410,5410,0
|
||||
20250408,134400,585200140,5410,5410,5410,5410,0
|
||||
20250408,134300,585200140,5410,5410,5410,5410,1
|
||||
20250408,134200,585194730,5410,5410,5420,5410,344
|
||||
20250408,134100,583333280,5410,5410,5410,5410,0
|
||||
20250408,134000,583333280,5410,5410,5410,5410,175
|
||||
20250408,133900,582386530,5410,5410,5410,5410,25
|
||||
20250408,133800,582251280,5410,5400,5410,5400,414
|
||||
20250408,133700,580015140,5410,5410,5410,5410,144
|
||||
20250408,133600,579236100,5400,5400,5400,5400,35
|
||||
20250408,133500,579047100,5400,5410,5410,5400,170
|
||||
20250408,133400,578127480,5410,5420,5420,5410,494
|
||||
20250408,133300,575451470,5420,5420,5420,5420,106
|
||||
20250408,133200,574876950,5430,5430,5430,5430,0
|
||||
20250408,133100,574876950,5430,5430,5430,5430,0
|
||||
20250408,133000,574876950,5430,5430,5430,5420,147
|
||||
20250408,132900,574079340,5430,5430,5430,5430,28
|
||||
20250408,132800,573927300,5430,5430,5430,5430,102
|
||||
20250408,132700,573373440,5430,5440,5440,5430,1029
|
||||
20250408,132600,567780560,5450,5450,5450,5450,46
|
||||
20250408,132500,567529860,5460,5460,5460,5460,1
|
||||
20250408,132400,567524400,5460,5450,5460,5450,874
|
||||
20250408,132300,562752900,5460,5460,5470,5450,712
|
||||
20250408,132200,558859400,5460,5450,5460,5450,309
|
||||
20250408,132100,557173940,5450,5450,5450,5450,65
|
||||
20250408,132000,556819690,5440,5440,5440,5440,10
|
||||
20250408,131900,556765290,5450,5450,5450,5450,0
|
||||
20250408,131800,556765290,5450,5460,5460,5450,444
|
||||
20250408,131700,554341760,5460,5460,5460,5450,366
|
||||
20250408,131600,552344310,5470,5470,5470,5470,119
|
||||
20250408,131500,551693380,5470,5470,5470,5470,0
|
||||
20250408,131400,551693380,5470,5460,5470,5450,349
|
||||
20250408,131300,549784520,5470,5470,5470,5470,0
|
||||
20250408,131200,549784520,5470,5450,5480,5450,498
|
||||
20250408,131100,547062820,5450,5460,5460,5450,214
|
||||
20250408,131000,545894620,5460,5460,5460,5460,259
|
||||
20250408,130900,544480480,5460,5460,5470,5460,196
|
||||
20250408,130800,543410170,5460,5460,5460,5460,0
|
||||
20250408,130700,543410170,5460,5460,5460,5460,92
|
||||
20250408,130600,542907850,5460,5440,5460,5440,2178
|
||||
20250408,130500,531037330,5440,5440,5440,5440,42
|
||||
20250408,130400,530808850,5450,5450,5450,5440,376
|
||||
20250408,130300,528761480,5450,5450,5450,5450,46
|
||||
20250408,130200,528510780,5450,5450,5460,5450,149
|
||||
20250408,130100,527698290,5450,5460,5460,5450,91
|
||||
20250408,130000,527201680,5460,5480,5480,5450,1024
|
||||
20250408,125900,521602820,5470,5470,5480,5470,77
|
||||
20250408,125800,521181180,5470,5460,5470,5460,516
|
||||
20250408,125700,518361910,5450,5450,5450,5450,0
|
||||
20250408,125600,518361910,5450,5450,5450,5450,181
|
||||
20250408,125500,517375460,5450,5450,5450,5450,176
|
||||
20250408,125400,516416260,5460,5460,5460,5460,138
|
||||
20250408,125300,515662780,5460,5460,5460,5460,0
|
||||
20250408,125200,515662780,5460,5470,5470,5460,225
|
||||
20250408,125100,514434220,5470,5470,5470,5470,33
|
||||
20250408,125000,514253710,5470,5470,5470,5470,60
|
||||
20250408,124900,513925510,5470,5470,5470,5470,21
|
||||
20250408,124800,513810640,5470,5460,5470,5460,63
|
||||
20250408,124700,513466080,5470,5470,5470,5470,310
|
||||
20250408,124600,511770380,5470,5470,5480,5470,665
|
||||
20250408,124500,508132060,5470,5480,5480,5470,12
|
||||
20250408,124400,508066330,5480,5470,5480,5470,813
|
||||
20250408,124300,503619020,5470,5470,5470,5470,144
|
||||
20250408,124200,502831340,5470,5480,5480,5470,758
|
||||
20250408,124100,498684370,5480,5480,5480,5480,3
|
||||
20250408,124000,498667930,5480,5480,5480,5480,45
|
||||
20250408,123900,498421330,5480,5480,5480,5480,19
|
||||
20250408,123800,498317210,5480,5480,5480,5480,121
|
||||
20250408,123700,497654130,5480,5480,5480,5480,0
|
||||
20250408,123600,497654130,5480,5490,5490,5480,413
|
||||
20250408,123500,495390530,5490,5490,5490,5490,0
|
||||
20250408,123400,495390530,5490,5490,5490,5490,49
|
||||
20250408,123300,495121520,5490,5490,5490,5490,0
|
||||
20250408,123200,495121520,5490,5490,5490,5490,2024
|
||||
20250408,123100,484009760,5490,5490,5490,5490,220
|
||||
20250408,123000,482801960,5490,5490,5490,5480,95
|
||||
20250408,122900,482280800,5490,5490,5490,5490,0
|
||||
20250408,122800,482280800,5490,5490,5490,5480,44
|
||||
20250408,122700,482039530,5480,5480,5480,5480,708
|
||||
20250408,122600,478159690,5490,5490,5490,5490,59
|
||||
20250408,122500,477835780,5480,5480,5480,5480,0
|
||||
20250408,122400,477835780,5480,5480,5480,5480,302
|
||||
20250408,122300,476180820,5480,5480,5480,5480,2
|
||||
20250408,122200,476169860,5490,5490,5490,5490,0
|
||||
20250408,122100,476169860,5490,5490,5490,5490,0
|
||||
20250408,122000,476169860,5490,5480,5490,5480,244
|
||||
20250408,121900,474832000,5480,5480,5480,5480,0
|
||||
20250408,121800,474832000,5480,5480,5480,5480,91
|
||||
20250408,121700,474333320,5480,5480,5480,5480,56
|
||||
20250408,121600,474026440,5480,5480,5480,5480,210
|
||||
20250408,121500,472875640,5490,5490,5490,5490,0
|
||||
20250408,121400,472875640,5490,5490,5490,5480,92
|
||||
20250408,121300,472370980,5490,5480,5490,5480,372
|
||||
20250408,121200,470331920,5490,5490,5490,5490,29
|
||||
20250408,121100,470172710,5490,5480,5490,5480,31
|
||||
20250408,121000,470002530,5490,5490,5500,5480,150
|
||||
20250408,120900,469179120,5500,5490,5500,5490,26
|
||||
20250408,120800,469036340,5490,5480,5500,5480,158
|
||||
20250408,120700,468170400,5490,5490,5490,5490,19
|
||||
20250408,120600,468066090,5500,5490,5500,5490,55
|
||||
20250408,120500,467764040,5500,5490,5500,5480,120
|
||||
20250408,120400,467104870,5500,5490,5510,5480,1043
|
||||
20250408,120300,461374640,5480,5480,5480,5480,20
|
||||
20250408,120200,461265040,5490,5490,5490,5490,16
|
||||
20250408,120100,461177200,5490,5480,5490,5480,565
|
||||
20250408,120000,458076990,5480,5480,5490,5470,26
|
||||
20250408,115900,457934600,5490,5480,5490,5460,376
|
||||
20250408,115800,455879300,5470,5470,5480,5470,69
|
||||
20250408,115700,455501760,5470,5470,5480,5470,98
|
||||
20250408,115600,454965610,5470,5460,5470,5450,1159
|
||||
20250408,115500,448636640,5460,5470,5470,5460,922
|
||||
20250408,115400,443593510,5470,5470,5480,5470,80
|
||||
20250408,115300,443155830,5480,5470,5480,5470,107
|
||||
20250408,115200,442569680,5470,5480,5490,5470,835
|
||||
20250408,115100,437993900,5480,5490,5490,5480,114
|
||||
20250408,115000,437368460,5490,5490,5490,5490,74
|
||||
20250408,114900,436962200,5490,5490,5490,5490,111
|
||||
20250408,114800,436352810,5490,5480,5490,5480,17
|
||||
20250408,114700,436259500,5490,5470,5490,5470,30
|
||||
20250408,114600,436095170,5470,5490,5500,5460,2923
|
||||
20250408,114500,420095560,5500,5490,5500,5490,283
|
||||
20250408,114400,418541000,5490,5490,5490,5490,22
|
||||
20250408,114300,418420220,5490,5500,5500,5490,26
|
||||
20250408,114200,418277380,5500,5490,5500,5490,53
|
||||
20250408,114100,417986260,5490,5490,5490,5490,53
|
||||
20250408,114000,417695290,5490,5490,5490,5490,135
|
||||
20250408,113900,416954140,5490,5490,5490,5490,18
|
||||
20250408,113800,416855320,5500,5490,5500,5490,141
|
||||
20250408,113700,416080550,5490,5480,5500,5480,44
|
||||
20250408,113600,415838990,5480,5490,5510,5480,682
|
||||
20250408,113500,412094310,5510,5500,5510,5490,73
|
||||
20250408,113400,411693070,5500,5500,5510,5490,118
|
||||
20250408,113300,411044030,5510,5510,5510,5500,124
|
||||
20250408,113200,410361150,5510,5510,5510,5490,249
|
||||
20250408,113100,408993470,5510,5500,5510,5500,208
|
||||
20250408,113000,407849180,5520,5520,5520,5520,12
|
||||
20250408,112900,407782940,5510,5520,5520,5500,141
|
||||
20250408,112800,407005520,5510,5520,5520,5500,601
|
||||
20250408,112700,403693550,5520,5520,5520,5500,209
|
||||
20250408,112600,402541960,5510,5510,5530,5490,702
|
||||
20250408,112500,398674670,5510,5500,5510,5500,456
|
||||
20250408,112400,396162580,5500,5500,5500,5490,678
|
||||
20250408,112300,392433760,5500,5500,5500,5490,705
|
||||
20250408,112200,388559340,5500,5500,5500,5500,323
|
||||
20250408,112100,386782840,5500,5500,5510,5500,423
|
||||
20250408,112000,384455760,5520,5500,5520,5500,12
|
||||
20250408,111900,384389620,5510,5520,5520,5500,121
|
||||
20250408,111800,383722320,5520,5490,5520,5480,7991
|
||||
20250408,111700,339827030,5490,5490,5490,5490,40
|
||||
20250408,111600,339607430,5490,5490,5490,5490,7
|
||||
20250408,111500,339569000,5490,5480,5490,5480,440
|
||||
20250408,111400,337157200,5490,5490,5490,5490,0
|
||||
20250408,111300,337157200,5490,5480,5490,5480,309
|
||||
20250408,111200,335462840,5480,5480,5490,5480,209
|
||||
20250408,111100,334317210,5480,5480,5490,5470,1415
|
||||
20250408,111000,326566850,5490,5480,5490,5470,169
|
||||
20250408,110900,325641010,5480,5470,5480,5470,264
|
||||
20250408,110800,324196090,5470,5470,5470,5470,86
|
||||
20250408,110700,323725670,5480,5480,5480,5480,1
|
||||
20250408,110600,323720190,5480,5480,5480,5480,80
|
||||
20250408,110500,323281790,5500,5480,5500,5480,429
|
||||
20250408,110400,320927760,5490,5480,5500,5480,907
|
||||
20250408,110300,315950660,5470,5480,5490,5470,579
|
||||
20250408,110200,312776700,5500,5480,5500,5480,579
|
||||
20250408,110100,309599530,5500,5480,5500,5480,610
|
||||
20250408,110000,306250840,5480,5480,5480,5470,101
|
||||
20250408,105900,305698160,5500,5490,5500,5490,34
|
||||
20250408,105800,305511220,5490,5490,5490,5480,251
|
||||
20250408,105700,304135530,5500,5480,5500,5480,142
|
||||
20250408,105600,303356100,5500,5480,5500,5470,3572
|
||||
20250408,105500,283769200,5480,5460,5480,5460,275
|
||||
20250408,105400,282264640,5470,5460,5470,5460,186
|
||||
20250408,105300,281247980,5460,5460,5460,5460,65
|
||||
20250408,105200,280893080,5460,5460,5460,5460,87
|
||||
20250408,105100,280418060,5460,5460,5480,5460,178
|
||||
20250408,105000,279444620,5460,5460,5470,5440,425
|
||||
20250408,104900,277126540,5460,5460,5480,5440,310
|
||||
20250408,104800,275434430,5450,5450,5460,5450,226
|
||||
20250408,104700,274201770,5450,5440,5450,5440,35
|
||||
20250408,104600,274011110,5480,5480,5480,5480,0
|
||||
20250408,104500,274011110,5480,5450,5480,5450,1491
|
||||
20250408,104400,265868520,5440,5450,5450,5440,203
|
||||
20250408,104300,264764040,5450,5450,5450,5450,0
|
||||
20250408,104200,264764040,5450,5450,5450,5450,12
|
||||
20250408,104100,264698640,5450,5450,5450,5440,158
|
||||
20250408,104000,263838440,5450,5440,5450,5440,1337
|
||||
20250408,103900,256564130,5430,5430,5430,5430,335
|
||||
20250408,103800,254745080,5430,5430,5440,5430,167
|
||||
20250408,103700,253838240,5440,5440,5440,5440,267
|
||||
20250408,103600,252385760,5440,5440,5440,5440,0
|
||||
20250408,103500,252385760,5440,5430,5450,5430,1456
|
||||
20250408,103400,244468450,5430,5430,5430,5430,0
|
||||
20250408,103300,244468450,5430,5430,5430,5430,63
|
||||
20250408,103200,244126360,5420,5420,5420,5420,10
|
||||
20250408,103100,244072160,5420,5430,5430,5420,113
|
||||
20250408,103000,243459520,5430,5420,5430,5410,1007
|
||||
20250408,102900,238003000,5430,5430,5430,5430,41
|
||||
20250408,102800,237780370,5440,5440,5440,5440,101
|
||||
20250408,102700,237230930,5440,5440,5440,5440,236
|
||||
20250408,102600,235947090,5420,5430,5430,5420,589
|
||||
20250408,102500,232748920,5430,5430,5430,5430,261
|
||||
20250408,102400,231331690,5430,5420,5430,5420,135
|
||||
20250408,102300,230598700,5430,5430,5430,5430,0
|
||||
20250408,102200,230598700,5430,5420,5440,5400,1036
|
||||
20250408,102100,224980590,5430,5430,5440,5420,515
|
||||
20250408,102000,222187220,5430,5400,5430,5390,1049
|
||||
20250408,101900,216518690,5390,5390,5400,5390,21
|
||||
20250408,101800,216405420,5390,5390,5400,5390,92
|
||||
20250408,101700,215908830,5390,5400,5400,5380,482
|
||||
20250408,101600,213309520,5400,5410,5410,5400,62
|
||||
20250408,101500,212974230,5410,5410,5430,5410,368
|
||||
20250408,101400,210980720,5410,5410,5420,5400,70
|
||||
20250408,101300,210601940,5410,5400,5420,5400,327
|
||||
20250408,101200,208834160,5410,5400,5410,5400,122
|
||||
20250408,101100,208175250,5400,5400,5420,5370,1674
|
||||
20250408,101000,199147740,5390,5380,5390,5380,440
|
||||
20250408,100900,196777960,5390,5380,5400,5380,104
|
||||
20250408,100800,196217390,5380,5380,5400,5380,79
|
||||
20250408,100700,195792270,5380,5390,5400,5380,514
|
||||
20250408,100600,193021430,5410,5410,5410,5390,149
|
||||
20250408,100500,192217560,5410,5410,5410,5410,74
|
||||
20250408,100400,191817220,5410,5410,5410,5400,53
|
||||
20250408,100300,191530940,5410,5410,5410,5410,4
|
||||
20250408,100200,191509300,5410,5410,5410,5410,6
|
||||
20250408,100100,191476840,5400,5400,5400,5400,61
|
||||
20250408,100000,191147440,5400,5390,5400,5390,394
|
||||
20250408,095900,189023290,5410,5400,5410,5390,466
|
||||
20250408,095800,186507340,5410,5400,5410,5400,86
|
||||
20250408,095700,186042650,5400,5420,5420,5400,10
|
||||
20250408,095600,185988470,5420,5410,5430,5410,1462
|
||||
20250408,095500,178069290,5420,5420,5420,5410,498
|
||||
20250408,095400,175370230,5420,5430,5430,5420,69
|
||||
20250408,095300,174996210,5430,5430,5430,5430,4
|
||||
20250408,095200,174974490,5430,5430,5440,5430,371
|
||||
20250408,095100,172959610,5430,5440,5440,5430,518
|
||||
20250408,095000,170145390,5440,5440,5440,5440,1
|
||||
20250408,094900,170139950,5440,5440,5440,5440,107
|
||||
20250408,094800,169557870,5440,5430,5450,5430,251
|
||||
20250408,094700,168193080,5430,5430,5450,5430,348
|
||||
20250408,094600,166301660,5450,5440,5450,5430,356
|
||||
20250408,094500,164364550,5430,5430,5440,5430,129
|
||||
20250408,094400,163664030,5440,5440,5450,5430,102
|
||||
20250408,094300,163109730,5440,5450,5450,5440,1015
|
||||
20250408,094200,157585810,5450,5440,5450,5440,710
|
||||
20250408,094100,153722490,5440,5420,5440,5420,625
|
||||
20250408,094000,150326970,5420,5420,5430,5420,1506
|
||||
20250408,093900,142163120,5420,5420,5420,5420,40
|
||||
20250408,093800,141946320,5420,5410,5420,5410,44
|
||||
20250408,093700,141708150,5410,5410,5420,5400,609
|
||||
20250408,093600,138413690,5400,5400,5410,5400,304
|
||||
20250408,093500,136772040,5400,5410,5410,5400,128
|
||||
20250408,093400,136080800,5410,5410,5410,5410,0
|
||||
20250408,093300,136080800,5410,5410,5420,5400,121
|
||||
20250408,093200,135426820,5410,5420,5420,5390,1823
|
||||
20250408,093100,125567240,5420,5420,5420,5400,241
|
||||
20250408,093000,124262940,5430,5420,5430,5400,1233
|
||||
20250408,092900,117587880,5430,5430,5440,5420,836
|
||||
20250408,092800,113049150,5420,5420,5430,5420,135
|
||||
20250408,092700,112317390,5420,5410,5430,5400,757
|
||||
20250408,092600,108218940,5420,5390,5420,5390,461
|
||||
20250408,092500,105728140,5390,5390,5400,5380,305
|
||||
20250408,092400,104084280,5370,5400,5400,5370,385
|
||||
20250408,092300,102013500,5400,5390,5400,5390,211
|
||||
20250408,092200,100876100,5390,5390,5390,5390,6
|
||||
20250408,092100,100843760,5390,5390,5390,5390,73
|
||||
20250408,092000,100450290,5410,5400,5410,5380,397
|
||||
20250408,091900,98306570,5400,5400,5400,5400,241
|
||||
20250408,091800,97005170,5390,5390,5400,5390,179
|
||||
20250408,091700,96040200,5370,5390,5400,5370,194
|
||||
20250408,091600,94994100,5400,5390,5400,5390,120
|
||||
20250408,091500,94347120,5400,5390,5400,5380,396
|
||||
20250408,091400,92211490,5400,5400,5420,5360,1322
|
||||
20250408,091300,85093070,5390,5390,5390,5380,184
|
||||
20250408,091200,84101320,5390,5370,5400,5360,1438
|
||||
20250408,091100,76354140,5360,5360,5380,5350,1430
|
||||
20250408,091000,68682300,5360,5370,5380,5360,617
|
||||
20250408,090900,65372850,5380,5370,5380,5370,378
|
||||
20250408,090800,63340590,5360,5370,5380,5360,241
|
||||
20250408,090700,62047950,5370,5360,5370,5360,284
|
||||
20250408,090600,60524260,5370,5370,5380,5370,124
|
||||
20250408,090500,59858250,5360,5370,5370,5350,364
|
||||
20250408,090400,57906910,5360,5370,5370,5350,1062
|
||||
20250408,090300,52212100,5370,5360,5370,5360,1188
|
||||
20250408,090200,45838670,5350,5360,5360,5340,6726
|
||||
20250408,090100,9843030,5370,5370,5370,5370,0
|
||||
20250408,090000,9843030,5370,5350,5370,5350,1839
|
||||
|
Reference in New Issue
Block a user