Update 2025-04-08 2740 candle_min
This commit is contained in:
571
005420/min/candle-20250408.csv
Normal file
571
005420/min/candle-20250408.csv
Normal file
@@ -0,0 +1,571 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,182900,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,182800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,182000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,181000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,180000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175900,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,175800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,175000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,174000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,173000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172900,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,172800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,172000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,171000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,170000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165900,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,165800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,165000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,164000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,163000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162900,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,162800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,162000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,161000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,160000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155900,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,155800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,155000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,154000,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153900,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153800,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153700,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153600,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153500,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153400,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153300,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153200,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153100,1324934765,13690,13690,13690,13690,0
|
||||
20250408,153000,1324934765,13690,13690,13690,13690,2662
|
||||
20250408,152900,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152800,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152700,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152600,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152500,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152400,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152300,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152200,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152100,1288491985,13640,13640,13640,13640,0
|
||||
20250408,152000,1288491985,13640,13640,13640,13640,0
|
||||
20250408,151900,1288491985,13640,13640,13700,13640,36
|
||||
20250408,151800,1288000205,13630,13650,13650,13620,46
|
||||
20250408,151700,1287373285,13640,13600,13660,13600,606
|
||||
20250408,151600,1279115955,13650,13620,13650,13610,1346
|
||||
20250408,151500,1260793605,13620,13640,13640,13610,373
|
||||
20250408,151400,1255712775,13640,13640,13640,13640,10
|
||||
20250408,151300,1255576375,13640,13640,13640,13630,453
|
||||
20250408,151200,1249400955,13640,13650,13650,13630,81
|
||||
20250408,151100,1248296165,13650,13670,13670,13640,376
|
||||
20250408,151000,1243163945,13660,13650,13660,13650,618
|
||||
20250408,150900,1234727115,13650,13640,13650,13630,301
|
||||
20250408,150800,1230621535,13640,13640,13640,13630,120
|
||||
20250408,150700,1228985735,13640,13650,13660,13630,716
|
||||
20250408,150600,1219212935,13660,13680,13680,13650,377
|
||||
20250408,150500,1214063365,13670,13660,13680,13650,571
|
||||
20250408,150400,1206256225,13690,13700,13700,13680,151
|
||||
20250408,150300,1204189785,13700,13700,13700,13690,169
|
||||
20250408,150200,1201875315,13690,13670,13700,13660,399
|
||||
20250408,150100,1196417585,13660,13690,13690,13660,194
|
||||
20250408,150000,1193765175,13690,13690,13690,13680,31
|
||||
20250408,145900,1193340995,13690,13690,13690,13680,4
|
||||
20250408,145800,1193286245,13690,13680,13690,13680,296
|
||||
20250408,145700,1189236955,13680,13680,13680,13680,8
|
||||
20250408,145600,1189127515,13680,13670,13680,13670,79
|
||||
20250408,145500,1188047535,13660,13690,13690,13660,427
|
||||
20250408,145400,1182209015,13680,13680,13680,13680,114
|
||||
20250408,145300,1180649495,13660,13640,13690,13630,1085
|
||||
20250408,145200,1165826985,13650,13660,13660,13640,106
|
||||
20250408,145100,1164380135,13660,13650,13660,13650,27
|
||||
20250408,145000,1164011325,13660,13640,13660,13640,21
|
||||
20250408,144900,1163724665,13620,13670,13670,13620,210
|
||||
20250408,144800,1160857255,13660,13650,13660,13650,270
|
||||
20250408,144700,1157170905,13650,13660,13660,13620,666
|
||||
20250408,144600,1148085835,13650,13660,13660,13650,150
|
||||
20250408,144500,1146037175,13660,13670,13670,13660,193
|
||||
20250408,144400,1143400195,13670,13690,13690,13670,397
|
||||
20250408,144300,1137970935,13690,13690,13700,13690,262
|
||||
20250408,144200,1134384145,13700,13690,13700,13690,12
|
||||
20250408,144100,1134219855,13700,13700,13700,13700,2
|
||||
20250408,144000,1134192455,13700,13700,13700,13700,1
|
||||
20250408,143900,1134178755,13700,13700,13700,13700,1
|
||||
20250408,143800,1134165055,13690,13700,13700,13690,217
|
||||
20250408,143700,1131194315,13700,13700,13700,13700,3
|
||||
20250408,143600,1131153215,13700,13700,13700,13690,49
|
||||
20250408,143500,1130482325,13700,13690,13700,13690,12
|
||||
20250408,143400,1130318035,13690,13690,13700,13690,48
|
||||
20250408,143300,1129660905,13700,13700,13700,13700,5
|
||||
20250408,143200,1129592405,13710,13710,13720,13710,38
|
||||
20250408,143100,1129071415,13710,13690,13710,13690,307
|
||||
20250408,143000,1124868355,13690,13690,13690,13690,1
|
||||
20250408,142900,1124854665,13680,13700,13700,13680,661
|
||||
20250408,142800,1115808105,13700,13690,13700,13690,11
|
||||
20250408,142700,1115657505,13700,13700,13700,13690,10
|
||||
20250408,142600,1115520515,13700,13700,13700,13700,39
|
||||
20250408,142500,1114986215,13700,13710,13710,13700,6
|
||||
20250408,142400,1114903995,13710,13710,13710,13700,296
|
||||
20250408,142300,1110846105,13720,13710,13720,13710,61
|
||||
20250408,142200,1110009735,13700,13700,13700,13690,220
|
||||
20250408,142100,1106995865,13690,13700,13700,13690,49
|
||||
20250408,142000,1106324845,13700,13700,13700,13700,201
|
||||
20250408,141900,1103571145,13700,13700,13700,13690,72
|
||||
20250408,141800,1102584755,13710,13700,13710,13690,1132
|
||||
20250408,141700,1087077475,13710,13700,13710,13700,13
|
||||
20250408,141600,1086899345,13710,13710,13710,13710,22
|
||||
20250408,141500,1086597725,13710,13710,13710,13710,1
|
||||
20250408,141400,1086584015,13720,13720,13720,13720,233
|
||||
20250408,141300,1083387255,13730,13740,13740,13730,21
|
||||
20250408,141200,1083098855,13740,13740,13740,13740,91
|
||||
20250408,141100,1081848515,13740,13740,13740,13740,18
|
||||
20250408,141000,1081601195,13740,13750,13750,13740,93
|
||||
20250408,140900,1080322465,13750,13760,13760,13750,117
|
||||
20250408,140800,1078713695,13750,13760,13760,13720,126
|
||||
20250408,140700,1076983225,13750,13750,13750,13750,1
|
||||
20250408,140600,1076969475,13750,13750,13750,13750,12
|
||||
20250408,140500,1076804475,13750,13750,13750,13750,25
|
||||
20250408,140400,1076460725,13750,13750,13750,13750,158
|
||||
20250408,140300,1074288225,13750,13750,13750,13750,0
|
||||
20250408,140200,1074288225,13750,13750,13750,13750,2
|
||||
20250408,140100,1074260725,13790,13720,13790,13720,792
|
||||
20250408,140000,1063381275,13710,13720,13720,13700,608
|
||||
20250408,135900,1055045965,13720,13720,13730,13720,203
|
||||
20250408,135800,1052258795,13730,13740,13740,13730,525
|
||||
20250408,135700,1045050515,13730,13730,13730,13730,63
|
||||
20250408,135600,1044185525,13740,13740,13740,13740,0
|
||||
20250408,135500,1044185525,13740,13750,13750,13730,4
|
||||
20250408,135400,1044130565,13740,13740,13740,13740,297
|
||||
20250408,135300,1040049785,13750,13740,13750,13740,12
|
||||
20250408,135200,1039884805,13740,13760,13760,13720,118
|
||||
20250408,135100,1038264415,13770,13720,13770,13710,933
|
||||
20250408,135000,1025471665,13710,13710,13720,13710,22
|
||||
20250408,134900,1025169995,13720,13720,13720,13720,11
|
||||
20250408,134800,1025019075,13720,13720,13720,13710,55
|
||||
20250408,134700,1024264575,13710,13710,13715,13710,58
|
||||
20250408,134600,1023469390,13710,13700,13710,13700,169
|
||||
20250408,134500,1021153520,13710,13710,13710,13710,20
|
||||
20250408,134400,1020879320,13710,13700,13710,13700,318
|
||||
20250408,134300,1016522260,13700,13750,13770,13700,718
|
||||
20250408,134200,1006660630,13750,13720,13850,13720,309
|
||||
20250408,134100,1002410120,13710,13710,13790,13710,221
|
||||
20250408,134000,999371630,13710,13690,13710,13690,176
|
||||
20250408,133900,996960350,13700,13700,13700,13700,4
|
||||
20250408,133800,996905550,13700,13700,13710,13700,98
|
||||
20250408,133700,995562920,13700,13700,13700,13700,48
|
||||
20250408,133600,994905320,13700,13700,13700,13700,248
|
||||
20250408,133500,991507720,13700,13700,13700,13690,309
|
||||
20250408,133400,987276980,13700,13710,13710,13700,687
|
||||
20250408,133300,977862310,13710,13730,13730,13710,252
|
||||
20250408,133200,974404040,13730,13740,13740,13730,271
|
||||
20250408,133100,970681130,13740,13730,13740,13720,616
|
||||
20250408,133000,962222610,13730,13730,13730,13730,4
|
||||
20250408,132900,962167690,13730,13730,13730,13730,0
|
||||
20250408,132800,962167690,13730,13740,13740,13730,53
|
||||
20250408,132700,961439970,13730,13730,13730,13730,51
|
||||
20250408,132600,960739740,13740,13740,13740,13740,0
|
||||
20250408,132500,960739740,13740,13730,13740,13720,384
|
||||
20250408,132400,955466710,13740,13740,13740,13740,0
|
||||
20250408,132300,955466710,13740,13730,13740,13730,48
|
||||
20250408,132200,954807570,13730,13720,13730,13720,171
|
||||
20250408,132100,952459750,13720,13720,13720,13720,67
|
||||
20250408,132000,951540510,13720,13720,13720,13720,18
|
||||
20250408,131900,951293550,13720,13720,13720,13720,41
|
||||
20250408,131800,950731030,13720,13750,13750,13720,194
|
||||
20250408,131700,948066150,13760,13760,13760,13760,2
|
||||
20250408,131600,948038630,13760,13730,13770,13730,661
|
||||
20250408,131500,938954130,13730,13730,13730,13730,2
|
||||
20250408,131400,938926670,13760,13760,13760,13760,111
|
||||
20250408,131300,937399310,13770,13770,13770,13770,23
|
||||
20250408,131200,937082600,13770,13740,13770,13740,370
|
||||
20250408,131100,931997890,13730,13730,13730,13730,11
|
||||
20250408,131000,931846860,13740,13740,13740,13740,0
|
||||
20250408,130900,931846860,13740,13740,13740,13740,1
|
||||
20250408,130800,931833120,13740,13740,13740,13740,3
|
||||
20250408,130700,931791900,13740,13740,13740,13740,17
|
||||
20250408,130600,931558320,13730,13730,13730,13730,13
|
||||
20250408,130500,931379830,13720,13710,13720,13710,101
|
||||
20250408,130400,929994230,13700,13700,13700,13690,497
|
||||
20250408,130300,923188340,13700,13700,13700,13700,78
|
||||
20250408,130200,922119740,13700,13710,13710,13700,118
|
||||
20250408,130100,920501970,13710,13710,13710,13710,41
|
||||
20250408,130000,919939860,13720,13730,13740,13720,175
|
||||
20250408,125900,917535910,13710,13720,13720,13710,20
|
||||
20250408,125800,917261520,13710,13710,13710,13710,27
|
||||
20250408,125700,916891350,13700,13700,13700,13700,60
|
||||
20250408,125600,916069350,13700,13700,13700,13690,130
|
||||
20250408,125500,914288560,13710,13710,13710,13710,9
|
||||
20250408,125400,914165170,13710,13720,13720,13700,30
|
||||
20250408,125300,913754050,13700,13690,13700,13690,161
|
||||
20250408,125200,911549650,13680,13700,13700,13680,317
|
||||
20250408,125100,907211010,13690,13700,13700,13690,39
|
||||
20250408,125000,906677000,13690,13700,13700,13690,275
|
||||
20250408,124900,902910200,13700,13700,13700,13700,90
|
||||
20250408,124800,901677200,13710,13710,13790,13710,66
|
||||
20250408,124700,900772170,13710,13710,13710,13710,70
|
||||
20250408,124600,899812470,13710,13710,13710,13710,59
|
||||
20250408,124500,899003580,13700,13720,13720,13700,349
|
||||
20250408,124400,894220380,13730,13760,13760,13730,129
|
||||
20250408,124300,892445840,13760,13720,13850,13720,712
|
||||
20250408,124200,882659010,13710,13710,13710,13710,26
|
||||
20250408,124100,882302550,13710,13720,13720,13710,70
|
||||
20250408,124000,881342820,13720,13690,13720,13690,30
|
||||
20250408,123900,880931720,13700,13700,13700,13690,74
|
||||
20250408,123800,879917930,13700,13690,13700,13690,223
|
||||
20250408,123700,876862840,13690,13690,13690,13690,363
|
||||
20250408,123600,871893370,13690,13700,13700,13690,500
|
||||
20250408,123500,865046790,13710,13710,13710,13710,0
|
||||
20250408,123400,865046790,13710,13710,13710,13710,1
|
||||
20250408,123300,865033080,13700,13710,13710,13700,347
|
||||
20250408,123200,860279030,13710,13700,13710,13700,142
|
||||
20250408,123100,858333600,13700,13700,13700,13700,4
|
||||
20250408,123000,858278800,13700,13710,13710,13700,383
|
||||
20250408,122900,853028660,13710,13710,13710,13710,43
|
||||
20250408,122800,852439130,13710,13700,13710,13700,180
|
||||
20250408,122700,849972970,13700,13700,13700,13700,3
|
||||
20250408,122600,849931870,13690,13700,13700,13690,280
|
||||
20250408,122500,846096970,13700,13700,13700,13700,99
|
||||
20250408,122400,844740670,13700,13700,13700,13700,0
|
||||
20250408,122300,844740670,13700,13700,13710,13700,162
|
||||
20250408,122200,842521240,13700,13700,13700,13700,7
|
||||
20250408,122100,842425340,13700,13690,13700,13690,27
|
||||
20250408,122000,842055630,13700,13700,13700,13700,19
|
||||
20250408,121900,841795330,13700,13690,13700,13690,24
|
||||
20250408,121800,841466730,13700,13690,13700,13690,339
|
||||
20250408,121700,836825790,13690,13700,13700,13690,160
|
||||
20250408,121600,834634290,13690,13690,13690,13690,100
|
||||
20250408,121500,833265290,13690,13700,13700,13690,111
|
||||
20250408,121400,831745500,13700,13710,13710,13690,479
|
||||
20250408,121300,825184750,13710,13720,13720,13710,389
|
||||
20250408,121200,819849450,13730,13730,13730,13730,58
|
||||
20250408,121100,819053110,13730,13750,13750,13730,97
|
||||
20250408,121000,817721130,13750,13750,13750,13750,1
|
||||
20250408,120900,817707380,13750,13750,13760,13750,67
|
||||
20250408,120800,816785700,13750,13710,13760,13710,203
|
||||
20250408,120700,813997400,13740,13750,13750,13720,806
|
||||
20250408,120600,802928730,13750,13760,13760,13740,824
|
||||
20250408,120500,791594060,13760,13770,13770,13750,258
|
||||
20250408,120400,788044750,13770,13770,13770,13760,74
|
||||
20250408,120300,787025820,13770,13760,13770,13760,48
|
||||
20250408,120200,786365280,13770,13760,13770,13760,120
|
||||
20250408,120100,784713620,13770,13770,13770,13770,1
|
||||
20250408,120000,784699850,13760,13780,13780,13760,105
|
||||
20250408,115900,783254990,13780,13780,13780,13780,201
|
||||
20250408,115800,780485210,13780,13790,13790,13780,6
|
||||
20250408,115700,780402520,13790,13790,13790,13790,2
|
||||
20250408,115600,780374940,13760,13830,13830,13760,93
|
||||
20250408,115500,779092440,13830,13810,13830,13800,553
|
||||
20250408,115400,771458210,13840,13840,13840,13840,19
|
||||
20250408,115300,771195250,13840,13840,13840,13840,1
|
||||
20250408,115200,771181410,13860,13860,13860,13860,0
|
||||
20250408,115100,771181410,13860,13860,13870,13850,407
|
||||
20250408,115000,765542300,13880,13880,13880,13880,672
|
||||
20250408,114900,756214940,13880,13900,13900,13880,10
|
||||
20250408,114800,756076010,13890,13890,13890,13880,158
|
||||
20250408,114700,753881890,13890,13890,13890,13880,235
|
||||
20250408,114600,750619900,13890,13910,13920,13890,89
|
||||
20250408,114500,749381970,13900,13890,13900,13890,66
|
||||
20250408,114400,748465120,13890,13870,13890,13870,112
|
||||
20250408,114300,746911350,13870,13880,13880,13870,86
|
||||
20250408,114200,745718520,13870,13880,13880,13870,11
|
||||
20250408,114100,745565850,13880,13880,13880,13880,201
|
||||
20250408,114000,742775970,13870,13870,13870,13870,39
|
||||
20250408,113900,742235040,13870,13860,13870,13850,66
|
||||
20250408,113800,741320280,13860,13880,13880,13860,339
|
||||
20250408,113700,736620210,13880,13880,13900,13880,142
|
||||
20250408,113600,734648670,13880,13880,13880,13870,124
|
||||
20250408,113500,732927650,13880,13880,13880,13880,23
|
||||
20250408,113400,732608410,13890,13880,13890,13880,61
|
||||
20250408,113300,731761520,13880,13880,13880,13880,24
|
||||
20250408,113200,731428400,13890,13940,13940,13880,202
|
||||
20250408,113100,728621230,13900,13910,13950,13900,170
|
||||
20250408,113000,726256910,13950,13940,13970,13920,71
|
||||
20250408,112900,725267090,13960,13960,13960,13960,24
|
||||
20250408,112800,724932050,13960,13940,13960,13940,65
|
||||
20250408,112700,724025510,13940,13940,13940,13900,60
|
||||
20250408,112600,723190650,13940,13940,13940,13940,20
|
||||
20250408,112500,722911850,13940,13940,13940,13910,110
|
||||
20250408,112400,721378720,13900,13920,13930,13900,95
|
||||
20250408,112300,720056150,13940,13950,13950,13930,197
|
||||
20250408,112200,717310760,13960,13960,13960,13960,2
|
||||
20250408,112100,717282840,13960,13960,13960,13950,109
|
||||
20250408,112000,715761300,13960,13960,13960,13950,60
|
||||
20250408,111900,714923730,13960,13960,13960,13960,0
|
||||
20250408,111800,714923730,13960,13960,13960,13960,1
|
||||
20250408,111700,714909770,13970,13960,13970,13960,6
|
||||
20250408,111600,714825960,13970,13970,13970,13960,97
|
||||
20250408,111500,713471350,13960,13960,13960,13960,2
|
||||
20250408,111400,713443430,13970,13960,13970,13960,2
|
||||
20250408,111300,713415500,13970,13950,13970,13940,58
|
||||
20250408,111200,712606660,13970,13950,13970,13950,60
|
||||
20250408,111100,711769440,13950,13940,13950,13940,6
|
||||
20250408,111000,711685760,13950,13950,13950,13950,0
|
||||
20250408,110900,711685760,13950,13950,13960,13950,85
|
||||
20250408,110800,710499790,13940,13960,13970,13940,29
|
||||
20250408,110700,710094870,13940,13950,13980,13940,111
|
||||
20250408,110600,708546150,13970,13940,13970,13940,5
|
||||
20250408,110500,708476330,13980,13950,13980,13940,121
|
||||
20250408,110400,706787200,13950,13950,13950,13940,51
|
||||
20250408,110300,706076050,13950,13970,13970,13950,102
|
||||
20250408,110200,704652590,13960,13960,13960,13960,1
|
||||
20250408,110100,704638630,13990,13990,13990,13970,141
|
||||
20250408,110000,702667200,13990,13990,14000,13990,51
|
||||
20250408,105900,701953510,14000,14000,14000,13990,168
|
||||
20250408,105800,699601530,14000,14000,14000,14000,11
|
||||
20250408,105700,699447530,14020,14000,14030,14000,331
|
||||
20250408,105600,694811860,14000,13960,14000,13960,196
|
||||
20250408,105500,692071890,13950,13960,13960,13950,14
|
||||
20250408,105400,691876480,13960,13950,13960,13940,35
|
||||
20250408,105300,691388230,13950,13950,13950,13950,22
|
||||
20250408,105200,691081330,13950,13950,13960,13950,35
|
||||
20250408,105100,690593020,13950,13960,13960,13950,65
|
||||
20250408,105000,689686100,13960,13950,13980,13950,134
|
||||
20250408,104900,687814010,13950,13940,13950,13930,109
|
||||
20250408,104800,686294410,13920,13940,13940,13920,28
|
||||
20250408,104700,685904150,13950,13950,13950,13920,87
|
||||
20250408,104600,684691300,13960,13970,13970,13950,164
|
||||
20250408,104500,682402010,13960,13960,13970,13960,13
|
||||
20250408,104400,682220430,13970,13960,13970,13960,7
|
||||
20250408,104300,682122670,13970,13970,13970,13970,10
|
||||
20250408,104200,681982970,13960,13960,13980,13960,22
|
||||
20250408,104100,681675780,13960,13970,13970,13960,113
|
||||
20250408,104000,680097450,14000,13970,14010,13970,397
|
||||
20250408,103900,674546270,13960,13980,13980,13960,159
|
||||
20250408,103800,672325700,13990,13990,14010,13990,164
|
||||
20250408,103700,670030270,14010,14010,14010,14010,50
|
||||
20250408,103600,669329770,14020,13990,14020,13980,86
|
||||
20250408,103500,668126670,14010,14010,14020,14010,26
|
||||
20250408,103400,667762400,14010,14000,14010,14000,41
|
||||
20250408,103300,667188350,14000,14000,14000,14000,68
|
||||
20250408,103200,666236350,14020,14020,14020,14020,16
|
||||
20250408,103100,666012030,14000,13980,14020,13980,418
|
||||
20250408,103000,660164200,13990,13980,13990,13970,68
|
||||
20250408,102900,659213890,14020,13990,14020,13990,62
|
||||
20250408,102800,658345860,13990,14000,14000,13990,71
|
||||
20250408,102700,657352540,14000,14000,14010,14000,64
|
||||
20250408,102600,656456530,13960,14000,14000,13960,200
|
||||
20250408,102500,653658390,14000,13970,14000,13960,974
|
||||
20250408,102400,640049780,13910,13960,13970,13910,426
|
||||
20250408,102300,634101360,13940,13930,13970,13910,100
|
||||
20250408,102200,632706870,13970,13900,13970,13900,370
|
||||
20250408,102100,627548160,13910,13880,13930,13880,352
|
||||
20250408,102000,622656440,13880,13880,13880,13880,32
|
||||
20250408,101900,622212280,13870,13860,13920,13840,222
|
||||
20250408,101800,619134460,13860,13830,13860,13830,60
|
||||
20250408,101700,618304050,13820,13810,13820,13810,26
|
||||
20250408,101600,617944930,13820,13830,13830,13810,56
|
||||
20250408,101500,617171050,13860,13800,13860,13800,596
|
||||
20250408,101400,608942300,13800,13810,13820,13800,91
|
||||
20250408,101300,607685730,13830,13840,13840,13830,2
|
||||
20250408,101200,607658060,13830,13790,13830,13790,491
|
||||
20250408,101100,600879410,13790,13800,13800,13790,10
|
||||
20250408,101000,600741420,13800,13760,13800,13750,1123
|
||||
20250408,100900,585278100,13760,13740,13760,13740,419
|
||||
20250408,100800,579516550,13740,13770,13770,13730,1160
|
||||
20250408,100700,563573060,13770,13790,13790,13770,75
|
||||
20250408,100600,562540290,13790,13800,13800,13780,129
|
||||
20250408,100500,560761630,13800,13810,13810,13800,41
|
||||
20250408,100400,560195770,13810,13800,13810,13800,214
|
||||
20250408,100300,557242150,13800,13810,13810,13800,127
|
||||
20250408,100200,555489540,13810,13800,13810,13790,344
|
||||
20250408,100100,550742570,13800,13800,13810,13800,233
|
||||
20250408,100000,547526520,13810,13820,13850,13810,529
|
||||
20250408,095900,540216120,13820,13850,13850,13820,260
|
||||
20250408,095800,536618670,13850,13840,13850,13830,788
|
||||
20250408,095700,525709610,13840,13850,13850,13840,585
|
||||
20250408,095600,517609645,13850,13850,13860,13850,4
|
||||
20250408,095500,517554235,13860,13860,13860,13850,495
|
||||
20250408,095400,510696185,13870,13870,13870,13870,128
|
||||
20250408,095300,508920825,13870,13880,13880,13870,145
|
||||
20250408,095200,506909665,13880,13910,13910,13880,146
|
||||
20250408,095100,504881395,13920,13900,13920,13900,22
|
||||
20250408,095000,504575295,13900,13900,13900,13880,160
|
||||
20250408,094900,502352795,13900,13890,13900,13890,85
|
||||
20250408,094800,501171885,13920,13930,13930,13920,21
|
||||
20250408,094700,500879455,13940,13880,13940,13880,1065
|
||||
20250408,094600,486068225,13860,13870,13870,13860,53
|
||||
20250408,094500,485333315,13870,13850,13870,13800,397
|
||||
20250408,094400,479844905,13880,13910,13910,13880,105
|
||||
20250408,094300,478385675,13940,13920,13940,13920,14
|
||||
20250408,094200,478190665,13940,13890,13940,13890,305
|
||||
20250408,094100,473947975,13890,13840,13890,13840,349
|
||||
20250408,094000,469111055,13840,13830,13850,13810,1094
|
||||
20250408,093900,453979805,13840,13830,13840,13830,176
|
||||
20250408,093800,451544435,13820,13880,13880,13820,2244
|
||||
20250408,093700,420467335,13890,13910,13910,13880,395
|
||||
20250408,093600,414979955,13920,13900,13930,13890,545
|
||||
20250408,093500,407405665,13900,13910,13910,13900,878
|
||||
20250408,093400,395201235,13910,13940,13940,13910,264
|
||||
20250408,093300,391526960,13940,13960,13990,13930,103
|
||||
20250408,093200,390091260,13970,13930,13980,13930,308
|
||||
20250408,093100,385796730,13940,13990,13990,13910,490
|
||||
20250408,093000,378976310,13980,13940,13980,13920,552
|
||||
20250408,092900,371277225,13930,13940,14000,13930,1154
|
||||
20250408,092800,355159885,13950,13950,13950,13920,363
|
||||
20250408,092700,350105805,13950,13950,13960,13920,120
|
||||
20250408,092600,348433295,13960,13930,13960,13920,413
|
||||
20250408,092500,342681565,13930,13920,13950,13900,111
|
||||
20250408,092400,341136815,13880,13970,13970,13880,823
|
||||
20250408,092300,329672960,13970,13970,13990,13960,303
|
||||
20250408,092200,325438830,13970,13980,13980,13960,398
|
||||
20250408,092100,319879340,13990,14020,14040,13990,1053
|
||||
20250408,092000,305132980,14070,14070,14070,14020,411
|
||||
20250408,091900,299354380,14070,14070,14070,14020,272
|
||||
20250408,091800,295539180,14080,14030,14080,14020,80
|
||||
20250408,091700,294416610,14030,14070,14100,14020,188
|
||||
20250408,091600,291776300,14050,14110,14110,14050,476
|
||||
20250408,091500,285072040,14110,14200,14200,14100,625
|
||||
20250408,091400,276248470,14220,14200,14230,14190,94
|
||||
20250408,091300,274911670,14200,14190,14230,14110,1804
|
||||
20250408,091200,249318560,14230,14190,14230,14160,912
|
||||
20250408,091100,236367600,14170,14170,14180,14110,1734
|
||||
20250408,091000,211803990,14170,14160,14180,14110,146
|
||||
20250408,090900,209737560,14160,14150,14210,14110,1031
|
||||
20250408,090800,195144120,14150,14090,14150,14090,544
|
||||
20250408,090700,187461850,14090,14050,14110,14050,1830
|
||||
20250408,090600,161675830,14070,14060,14090,14000,1095
|
||||
20250408,090500,146293130,14000,14070,14070,13990,627
|
||||
20250408,090400,137503970,14070,14040,14070,13970,423
|
||||
20250408,090300,131570240,14040,13990,14040,13970,201
|
||||
20250408,090200,128760180,14050,14030,14120,13970,1289
|
||||
20250408,090100,110709080,14120,14030,14240,14010,1445
|
||||
20250408,090000,90396570,14030,14150,14240,14020,6404
|
||||
|
Reference in New Issue
Block a user