Update 2025-04-08 2740 candle_min
This commit is contained in:
574
006730/min/candle-20250408.csv
Normal file
574
006730/min/candle-20250408.csv
Normal file
@@ -0,0 +1,574 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,183100,574628120,5440,5440,5440,5440,0
|
||||
20250408,183000,574628120,5440,5440,5440,5440,0
|
||||
20250408,182900,574628120,5440,5440,5440,5440,0
|
||||
20250408,182800,574628120,5440,5440,5440,5440,0
|
||||
20250408,182700,574628120,5440,5440,5440,5440,0
|
||||
20250408,182600,574628120,5440,5440,5440,5440,0
|
||||
20250408,182500,574628120,5440,5440,5440,5440,0
|
||||
20250408,182400,574628120,5440,5440,5440,5440,0
|
||||
20250408,182300,574628120,5440,5440,5440,5440,0
|
||||
20250408,182200,574628120,5440,5440,5440,5440,0
|
||||
20250408,182100,574628120,5440,5440,5440,5440,0
|
||||
20250408,182000,574628120,5440,5440,5440,5440,0
|
||||
20250408,181900,574628120,5440,5440,5440,5440,0
|
||||
20250408,181800,574628120,5440,5440,5440,5440,0
|
||||
20250408,181700,574628120,5440,5440,5440,5440,0
|
||||
20250408,181600,574628120,5440,5440,5440,5440,0
|
||||
20250408,181500,574628120,5440,5440,5440,5440,0
|
||||
20250408,181400,574628120,5440,5440,5440,5440,0
|
||||
20250408,181300,574628120,5440,5440,5440,5440,0
|
||||
20250408,181200,574628120,5440,5440,5440,5440,0
|
||||
20250408,181100,574628120,5440,5440,5440,5440,0
|
||||
20250408,181000,574628120,5440,5440,5440,5440,0
|
||||
20250408,180900,574628120,5440,5440,5440,5440,0
|
||||
20250408,180800,574628120,5440,5440,5440,5440,0
|
||||
20250408,180700,574628120,5440,5440,5440,5440,0
|
||||
20250408,180600,574628120,5440,5440,5440,5440,0
|
||||
20250408,180500,574628120,5440,5440,5440,5440,0
|
||||
20250408,180400,574628120,5440,5440,5440,5440,0
|
||||
20250408,180300,574628120,5440,5440,5440,5440,0
|
||||
20250408,180200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,180100,574628120,5440,5440,5440,5440,0
|
||||
20250408,180000,574628120,5440,5440,5440,5440,0
|
||||
20250408,175900,574628120,5440,5440,5440,5440,0
|
||||
20250408,175800,574628120,5440,5440,5440,5440,0
|
||||
20250408,175700,574628120,5440,5440,5440,5440,0
|
||||
20250408,175600,574628120,5440,5440,5440,5440,0
|
||||
20250408,175500,574628120,5440,5440,5440,5440,0
|
||||
20250408,175400,574628120,5440,5440,5440,5440,0
|
||||
20250408,175300,574628120,5440,5440,5440,5440,0
|
||||
20250408,175200,574628120,5440,5440,5440,5440,0
|
||||
20250408,175100,574628120,5440,5440,5440,5440,0
|
||||
20250408,175000,574628120,5440,5440,5440,5440,0
|
||||
20250408,174900,574628120,5440,5440,5440,5440,0
|
||||
20250408,174800,574628120,5440,5440,5440,5440,0
|
||||
20250408,174700,574628120,5440,5440,5440,5440,0
|
||||
20250408,174600,574628120,5440,5440,5440,5440,0
|
||||
20250408,174500,574628120,5440,5440,5440,5440,0
|
||||
20250408,174400,574628120,5440,5440,5440,5440,0
|
||||
20250408,174300,574628120,5440,5440,5440,5440,0
|
||||
20250408,174200,574628120,5440,5440,5440,5440,0
|
||||
20250408,174100,574628120,5440,5440,5440,5440,0
|
||||
20250408,174000,574628120,5440,5440,5440,5440,0
|
||||
20250408,173900,574628120,5440,5440,5440,5440,0
|
||||
20250408,173800,574628120,5440,5440,5440,5440,0
|
||||
20250408,173700,574628120,5440,5440,5440,5440,0
|
||||
20250408,173600,574628120,5440,5440,5440,5440,0
|
||||
20250408,173500,574628120,5440,5440,5440,5440,0
|
||||
20250408,173400,574628120,5440,5440,5440,5440,0
|
||||
20250408,173300,574628120,5440,5440,5440,5440,0
|
||||
20250408,173200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,173100,574628120,5440,5440,5440,5440,0
|
||||
20250408,173000,574628120,5440,5440,5440,5440,0
|
||||
20250408,172900,574628120,5440,5440,5440,5440,0
|
||||
20250408,172800,574628120,5440,5440,5440,5440,0
|
||||
20250408,172700,574628120,5440,5440,5440,5440,0
|
||||
20250408,172600,574628120,5440,5440,5440,5440,0
|
||||
20250408,172500,574628120,5440,5440,5440,5440,0
|
||||
20250408,172400,574628120,5440,5440,5440,5440,0
|
||||
20250408,172300,574628120,5440,5440,5440,5440,0
|
||||
20250408,172200,574628120,5440,5440,5440,5440,0
|
||||
20250408,172100,574628120,5440,5440,5440,5440,0
|
||||
20250408,172000,574628120,5440,5440,5440,5440,0
|
||||
20250408,171900,574628120,5440,5440,5440,5440,0
|
||||
20250408,171800,574628120,5440,5440,5440,5440,0
|
||||
20250408,171700,574628120,5440,5440,5440,5440,0
|
||||
20250408,171600,574628120,5440,5440,5440,5440,0
|
||||
20250408,171500,574628120,5440,5440,5440,5440,0
|
||||
20250408,171400,574628120,5440,5440,5440,5440,0
|
||||
20250408,171300,574628120,5440,5440,5440,5440,0
|
||||
20250408,171200,574628120,5440,5440,5440,5440,0
|
||||
20250408,171100,574628120,5440,5440,5440,5440,0
|
||||
20250408,171000,574628120,5440,5440,5440,5440,0
|
||||
20250408,170900,574628120,5440,5440,5440,5440,0
|
||||
20250408,170800,574628120,5440,5440,5440,5440,0
|
||||
20250408,170700,574628120,5440,5440,5440,5440,0
|
||||
20250408,170600,574628120,5440,5440,5440,5440,0
|
||||
20250408,170500,574628120,5440,5440,5440,5440,0
|
||||
20250408,170400,574628120,5440,5440,5440,5440,0
|
||||
20250408,170300,574628120,5440,5440,5440,5440,0
|
||||
20250408,170200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,170100,574628120,5440,5440,5440,5440,0
|
||||
20250408,170000,574628120,5440,5440,5440,5440,0
|
||||
20250408,165900,574628120,5440,5440,5440,5440,0
|
||||
20250408,165800,574628120,5440,5440,5440,5440,0
|
||||
20250408,165700,574628120,5440,5440,5440,5440,0
|
||||
20250408,165600,574628120,5440,5440,5440,5440,0
|
||||
20250408,165500,574628120,5440,5440,5440,5440,0
|
||||
20250408,165400,574628120,5440,5440,5440,5440,0
|
||||
20250408,165300,574628120,5440,5440,5440,5440,0
|
||||
20250408,165200,574628120,5440,5440,5440,5440,0
|
||||
20250408,165100,574628120,5440,5440,5440,5440,0
|
||||
20250408,165000,574628120,5440,5440,5440,5440,0
|
||||
20250408,164900,574628120,5440,5440,5440,5440,0
|
||||
20250408,164800,574628120,5440,5440,5440,5440,0
|
||||
20250408,164700,574628120,5440,5440,5440,5440,0
|
||||
20250408,164600,574628120,5440,5440,5440,5440,0
|
||||
20250408,164500,574628120,5440,5440,5440,5440,0
|
||||
20250408,164400,574628120,5440,5440,5440,5440,0
|
||||
20250408,164300,574628120,5440,5440,5440,5440,0
|
||||
20250408,164200,574628120,5440,5440,5440,5440,0
|
||||
20250408,164100,574628120,5440,5440,5440,5440,0
|
||||
20250408,164000,574628120,5440,5440,5440,5440,0
|
||||
20250408,163900,574628120,5440,5440,5440,5440,0
|
||||
20250408,163800,574628120,5440,5440,5440,5440,0
|
||||
20250408,163700,574628120,5440,5440,5440,5440,0
|
||||
20250408,163600,574628120,5440,5440,5440,5440,0
|
||||
20250408,163500,574628120,5440,5440,5440,5440,0
|
||||
20250408,163400,574628120,5440,5440,5440,5440,0
|
||||
20250408,163300,574628120,5440,5440,5440,5440,0
|
||||
20250408,163200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,163100,574628120,5440,5440,5440,5440,0
|
||||
20250408,163000,574628120,5440,5440,5440,5440,0
|
||||
20250408,162900,574628120,5440,5440,5440,5440,0
|
||||
20250408,162800,574628120,5440,5440,5440,5440,0
|
||||
20250408,162700,574628120,5440,5440,5440,5440,0
|
||||
20250408,162600,574628120,5440,5440,5440,5440,0
|
||||
20250408,162500,574628120,5440,5440,5440,5440,0
|
||||
20250408,162400,574628120,5440,5440,5440,5440,0
|
||||
20250408,162300,574628120,5440,5440,5440,5440,0
|
||||
20250408,162200,574628120,5440,5440,5440,5440,0
|
||||
20250408,162100,574628120,5440,5440,5440,5440,0
|
||||
20250408,162000,574628120,5440,5440,5440,5440,0
|
||||
20250408,161900,574628120,5440,5440,5440,5440,0
|
||||
20250408,161800,574628120,5440,5440,5440,5440,0
|
||||
20250408,161700,574628120,5440,5440,5440,5440,0
|
||||
20250408,161600,574628120,5440,5440,5440,5440,0
|
||||
20250408,161500,574628120,5440,5440,5440,5440,0
|
||||
20250408,161400,574628120,5440,5440,5440,5440,0
|
||||
20250408,161300,574628120,5440,5440,5440,5440,0
|
||||
20250408,161200,574628120,5440,5440,5440,5440,0
|
||||
20250408,161100,574628120,5440,5440,5440,5440,0
|
||||
20250408,161000,574628120,5440,5440,5440,5440,0
|
||||
20250408,160900,574628120,5440,5440,5440,5440,0
|
||||
20250408,160800,574628120,5440,5440,5440,5440,0
|
||||
20250408,160700,574628120,5440,5440,5440,5440,0
|
||||
20250408,160600,574628120,5440,5440,5440,5440,0
|
||||
20250408,160500,574628120,5440,5440,5440,5440,0
|
||||
20250408,160400,574628120,5440,5440,5440,5440,0
|
||||
20250408,160300,574628120,5440,5440,5440,5440,0
|
||||
20250408,160200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,160100,574628120,5440,5440,5440,5440,0
|
||||
20250408,160000,574628120,5440,5440,5440,5440,0
|
||||
20250408,155900,574628120,5440,5440,5440,5440,0
|
||||
20250408,155800,574628120,5440,5440,5440,5440,0
|
||||
20250408,155700,574628120,5440,5440,5440,5440,0
|
||||
20250408,155600,574628120,5440,5440,5440,5440,0
|
||||
20250408,155500,574628120,5440,5440,5440,5440,0
|
||||
20250408,155400,574628120,5440,5440,5440,5440,0
|
||||
20250408,155300,574628120,5440,5440,5440,5440,0
|
||||
20250408,155200,574628120,5440,5440,5440,5440,0
|
||||
20250408,155100,574628120,5440,5440,5440,5440,0
|
||||
20250408,155000,574628120,5440,5440,5440,5440,0
|
||||
20250408,154900,574628120,5440,5440,5440,5440,0
|
||||
20250408,154800,574628120,5440,5440,5440,5440,0
|
||||
20250408,154700,574628120,5440,5440,5440,5440,0
|
||||
20250408,154600,574628120,5440,5440,5440,5440,0
|
||||
20250408,154500,574628120,5440,5440,5440,5440,0
|
||||
20250408,154400,574628120,5440,5440,5440,5440,0
|
||||
20250408,154300,574628120,5440,5440,5440,5440,0
|
||||
20250408,154200,574628120,5440,5440,5440,5440,0
|
||||
20250408,154100,574628120,5440,5440,5440,5440,0
|
||||
20250408,154000,574628120,5440,5440,5440,5440,0
|
||||
20250408,153900,574628120,5440,5440,5440,5440,0
|
||||
20250408,153800,574628120,5440,5440,5440,5440,0
|
||||
20250408,153700,574628120,5440,5440,5440,5440,0
|
||||
20250408,153600,574628120,5440,5440,5440,5440,0
|
||||
20250408,153500,574628120,5440,5440,5440,5440,0
|
||||
20250408,153400,574628120,5440,5440,5440,5440,0
|
||||
20250408,153300,574628120,5440,5440,5440,5440,0
|
||||
20250408,153200,574628120,5440,5440,5440,5440,2893
|
||||
20250408,153100,574628120,5440,5440,5440,5440,0
|
||||
20250408,153000,574628120,5440,5440,5440,5440,2893
|
||||
20250408,152900,558890200,5420,5420,5420,5420,0
|
||||
20250408,152800,558890200,5420,5420,5420,5420,0
|
||||
20250408,152700,558890200,5420,5420,5420,5420,0
|
||||
20250408,152600,558890200,5420,5420,5420,5420,0
|
||||
20250408,152500,558890200,5420,5420,5420,5420,0
|
||||
20250408,152400,558890200,5420,5420,5420,5420,0
|
||||
20250408,152300,558890200,5420,5420,5420,5420,0
|
||||
20250408,152200,558890200,5420,5420,5420,5420,0
|
||||
20250408,152100,558890200,5420,5420,5420,5420,0
|
||||
20250408,152000,558890200,5420,5420,5420,5420,0
|
||||
20250408,151900,558890200,5420,5420,5420,5420,51
|
||||
20250408,151800,558613780,5420,5420,5420,5420,33
|
||||
20250408,151700,558434920,5420,5430,5430,5420,21
|
||||
20250408,151600,558320910,5420,5420,5420,5420,3
|
||||
20250408,151500,558304650,5420,5420,5430,5420,292
|
||||
20250408,151400,556721130,5410,5410,5410,5410,0
|
||||
20250408,151300,556721130,5410,5420,5420,5410,454
|
||||
20250408,151200,554260770,5420,5420,5420,5420,8
|
||||
20250408,151100,554217410,5430,5430,5430,5430,0
|
||||
20250408,151000,554217410,5430,5430,5430,5430,1
|
||||
20250408,150900,554211980,5420,5420,5420,5420,0
|
||||
20250408,150800,554211980,5420,5420,5420,5420,112
|
||||
20250408,150700,553604940,5430,5430,5430,5430,0
|
||||
20250408,150600,553604940,5430,5430,5440,5410,119
|
||||
20250408,150500,552958780,5430,5430,5430,5430,579
|
||||
20250408,150400,549814810,5410,5410,5410,5410,0
|
||||
20250408,150300,549814810,5410,5410,5410,5410,0
|
||||
20250408,150200,549814810,5410,5410,5410,5410,0
|
||||
20250408,150100,549814810,5410,5410,5410,5410,0
|
||||
20250408,150000,549814810,5410,5410,5410,5410,0
|
||||
20250408,145900,549814810,5410,5430,5430,5410,147
|
||||
20250408,145800,549018420,5430,5420,5440,5420,454
|
||||
20250408,145700,546552900,5430,5430,5430,5430,29
|
||||
20250408,145600,546395430,5430,5430,5430,5410,511
|
||||
20250408,145500,543621720,5420,5400,5420,5400,383
|
||||
20250408,145400,541547680,5420,5420,5420,5410,439
|
||||
20250408,145300,539170360,5400,5430,5430,5400,164
|
||||
20250408,145200,538282570,5410,5400,5430,5400,687
|
||||
20250408,145100,534564190,5410,5410,5410,5410,73
|
||||
20250408,145000,534169260,5400,5380,5400,5360,411
|
||||
20250408,144900,531956550,5360,5360,5360,5360,91
|
||||
20250408,144800,531468790,5380,5380,5380,5380,0
|
||||
20250408,144700,531468790,5380,5380,5380,5380,91
|
||||
20250408,144600,530979210,5400,5400,5400,5380,172
|
||||
20250408,144500,530052230,5400,5400,5400,5400,0
|
||||
20250408,144400,530052230,5400,5390,5400,5390,99
|
||||
20250408,144300,529518530,5390,5390,5390,5390,91
|
||||
20250408,144200,529028040,5390,5390,5390,5390,0
|
||||
20250408,144100,529028040,5390,5410,5410,5390,555
|
||||
20250408,144000,526027310,5420,5410,5420,5410,175
|
||||
20250408,143900,525079720,5410,5410,5410,5410,123
|
||||
20250408,143800,524414290,5400,5400,5400,5400,91
|
||||
20250408,143700,523922890,5390,5390,5390,5390,91
|
||||
20250408,143600,523432400,5390,5410,5410,5390,394
|
||||
20250408,143500,521303780,5410,5400,5420,5400,351
|
||||
20250408,143400,519407200,5380,5380,5380,5380,91
|
||||
20250408,143300,518917620,5400,5410,5410,5400,59
|
||||
20250408,143200,518598500,5400,5400,5400,5400,427
|
||||
20250408,143100,516292700,5400,5390,5410,5390,1299
|
||||
20250408,143000,509283540,5380,5380,5380,5380,0
|
||||
20250408,142900,509283540,5380,5380,5380,5380,91
|
||||
20250408,142800,508793960,5390,5390,5390,5380,101
|
||||
20250408,142700,508250470,5380,5370,5380,5370,227
|
||||
20250408,142600,507030900,5360,5360,5360,5360,91
|
||||
20250408,142500,506543140,5360,5370,5370,5360,214
|
||||
20250408,142400,505395820,5370,5370,5370,5370,91
|
||||
20250408,142300,504907150,5380,5380,5380,5380,0
|
||||
20250408,142200,504907150,5380,5380,5380,5380,460
|
||||
20250408,142100,502432350,5370,5360,5370,5360,121
|
||||
20250408,142000,501783490,5380,5370,5380,5370,867
|
||||
20250408,141900,497126240,5360,5360,5360,5360,91
|
||||
20250408,141800,496638480,5370,5370,5370,5370,60
|
||||
20250408,141700,496316280,5370,5370,5370,5370,20
|
||||
20250408,141600,496208880,5370,5370,5370,5370,91
|
||||
20250408,141500,495720210,5380,5380,5380,5380,10
|
||||
20250408,141400,495666410,5380,5380,5380,5380,0
|
||||
20250408,141300,495666410,5380,5380,5380,5380,91
|
||||
20250408,141200,495176830,5380,5380,5380,5380,98
|
||||
20250408,141100,494649590,5380,5380,5380,5380,0
|
||||
20250408,141000,494649590,5380,5380,5380,5380,91
|
||||
20250408,140900,494160010,5380,5380,5380,5380,98
|
||||
20250408,140800,493632770,5380,5380,5380,5380,0
|
||||
20250408,140700,493632770,5380,5380,5380,5380,91
|
||||
20250408,140600,493143190,5390,5390,5390,5390,183
|
||||
20250408,140500,492156820,5390,5390,5390,5390,0
|
||||
20250408,140400,492156820,5390,5390,5390,5390,91
|
||||
20250408,140300,491666330,5400,5400,5400,5400,105
|
||||
20250408,140200,491099330,5400,5400,5400,5400,211
|
||||
20250408,140100,489959930,5410,5410,5410,5410,416
|
||||
20250408,140000,487709370,5410,5420,5420,5410,98
|
||||
20250408,135900,487179170,5410,5410,5410,5410,0
|
||||
20250408,135800,487179170,5410,5410,5410,5410,91
|
||||
20250408,135700,486686860,5410,5410,5410,5410,387
|
||||
20250408,135600,484593190,5410,5410,5410,5410,65
|
||||
20250408,135500,484241540,5410,5410,5410,5410,90
|
||||
20250408,135400,483754640,5410,5410,5410,5410,0
|
||||
20250408,135300,483754640,5410,5410,5410,5410,184
|
||||
20250408,135200,482759200,5410,5410,5410,5410,0
|
||||
20250408,135100,482759200,5410,5410,5410,5410,0
|
||||
20250408,135000,482759200,5410,5410,5410,5410,59
|
||||
20250408,134900,482440010,5410,5410,5410,5410,184
|
||||
20250408,134800,481444570,5430,5430,5430,5430,0
|
||||
20250408,134700,481444570,5430,5430,5430,5430,0
|
||||
20250408,134600,481444570,5430,5420,5430,5420,989
|
||||
20250408,134500,476075950,5420,5420,5420,5420,0
|
||||
20250408,134400,476075950,5420,5420,5420,5420,0
|
||||
20250408,134300,476075950,5420,5420,5420,5420,116
|
||||
20250408,134200,475447230,5420,5420,5420,5420,0
|
||||
20250408,134100,475447230,5420,5420,5420,5420,135
|
||||
20250408,134000,474715530,5420,5420,5420,5420,29
|
||||
20250408,133900,474558350,5430,5420,5430,5420,84
|
||||
20250408,133800,474102990,5420,5420,5420,5420,0
|
||||
20250408,133700,474102990,5420,5420,5420,5420,0
|
||||
20250408,133600,474102990,5420,5420,5420,5420,50
|
||||
20250408,133500,473831990,5420,5420,5420,5420,0
|
||||
20250408,133400,473831990,5420,5420,5420,5420,0
|
||||
20250408,133300,473831990,5420,5420,5420,5420,0
|
||||
20250408,133200,473831990,5420,5420,5420,5420,1085
|
||||
20250408,133100,467951290,5420,5420,5420,5420,11
|
||||
20250408,133000,467891670,5430,5430,5430,5430,0
|
||||
20250408,132900,467891670,5430,5430,5430,5430,0
|
||||
20250408,132800,467891670,5430,5440,5440,5430,8378
|
||||
20250408,132700,422315630,5440,5440,5440,5440,0
|
||||
20250408,132600,422315630,5440,5440,5440,5440,0
|
||||
20250408,132500,422315630,5440,5440,5440,5440,1000
|
||||
20250408,132400,416875630,5450,5450,5450,5450,0
|
||||
20250408,132300,416875630,5450,5460,5460,5450,378
|
||||
20250408,132200,414814950,5450,5450,5450,5450,0
|
||||
20250408,132100,414814950,5450,5430,5450,5430,1474
|
||||
20250408,132000,406797610,5430,5430,5430,5430,815
|
||||
20250408,131900,402372160,5440,5440,5440,5440,0
|
||||
20250408,131800,402372160,5440,5440,5440,5440,0
|
||||
20250408,131700,402372160,5440,5440,5440,5440,0
|
||||
20250408,131600,402372160,5440,5440,5440,5440,0
|
||||
20250408,131500,402372160,5440,5440,5440,5440,8
|
||||
20250408,131400,402328640,5430,5430,5430,5430,0
|
||||
20250408,131300,402328640,5430,5430,5430,5430,0
|
||||
20250408,131200,402328640,5430,5430,5430,5430,50
|
||||
20250408,131100,402057140,5430,5430,5430,5430,91
|
||||
20250408,131000,401563010,5430,5430,5430,5430,262
|
||||
20250408,130900,400140350,5430,5430,5430,5430,115
|
||||
20250408,130800,399515900,5430,5430,5430,5430,175
|
||||
20250408,130700,398565650,5430,5430,5430,5430,0
|
||||
20250408,130600,398565650,5430,5430,5430,5430,0
|
||||
20250408,130500,398565650,5430,5430,5430,5430,1
|
||||
20250408,130400,398560220,5440,5440,5440,5440,0
|
||||
20250408,130300,398560220,5440,5440,5440,5440,31
|
||||
20250408,130200,398391580,5440,5450,5450,5420,3077
|
||||
20250408,130100,381709670,5460,5460,5460,5460,0
|
||||
20250408,130000,381709670,5460,5470,5470,5460,148
|
||||
20250408,125900,380900720,5460,5460,5460,5460,87
|
||||
20250408,125800,380425700,5460,5460,5460,5460,116
|
||||
20250408,125700,379792340,5460,5460,5460,5460,0
|
||||
20250408,125600,379792340,5460,5450,5460,5450,119
|
||||
20250408,125500,379143490,5440,5440,5440,5440,33
|
||||
20250408,125400,378963970,5450,5450,5450,5450,29
|
||||
20250408,125300,378805920,5450,5450,5450,5450,58
|
||||
20250408,125200,378489820,5440,5440,5440,5440,0
|
||||
20250408,125100,378489820,5440,5440,5440,5440,20
|
||||
20250408,125000,378381020,5450,5450,5450,5450,0
|
||||
20250408,124900,378381020,5450,5450,5450,5450,0
|
||||
20250408,124800,378381020,5450,5450,5450,5450,0
|
||||
20250408,124700,378381020,5450,5450,5450,5450,1
|
||||
20250408,124600,378375570,5450,5450,5450,5450,0
|
||||
20250408,124500,378375570,5450,5450,5450,5450,0
|
||||
20250408,124400,378375570,5450,5450,5450,5450,1
|
||||
20250408,124300,378370120,5460,5460,5460,5460,237
|
||||
20250408,124200,377076100,5440,5440,5440,5440,0
|
||||
20250408,124100,377076100,5440,5440,5440,5440,0
|
||||
20250408,124000,377076100,5440,5440,5440,5440,0
|
||||
20250408,123900,377076100,5440,5440,5440,5440,200
|
||||
20250408,123800,375988100,5450,5450,5450,5450,0
|
||||
20250408,123700,375988100,5450,5450,5450,5450,0
|
||||
20250408,123600,375988100,5450,5450,5450,5450,0
|
||||
20250408,123500,375988100,5450,5450,5450,5450,44
|
||||
20250408,123400,375748300,5450,5450,5450,5450,1800
|
||||
20250408,123300,365938300,5460,5460,5460,5460,0
|
||||
20250408,123200,365938300,5460,5460,5460,5460,175
|
||||
20250408,123100,364982800,5460,5450,5460,5450,122
|
||||
20250408,123000,364317240,5440,5440,5440,5440,266
|
||||
20250408,122900,362870200,5450,5450,5450,5450,0
|
||||
20250408,122800,362870200,5450,5450,5450,5450,237
|
||||
20250408,122700,361578550,5450,5450,5450,5450,135
|
||||
20250408,122600,360842800,5450,5450,5450,5450,3165
|
||||
20250408,122500,343593550,5450,5450,5450,5450,100
|
||||
20250408,122400,343048550,5460,5440,5460,5440,1752
|
||||
20250408,122300,333500200,5440,5440,5440,5440,72
|
||||
20250408,122200,333108520,5440,5440,5440,5440,0
|
||||
20250408,122100,333108520,5440,5440,5440,5440,0
|
||||
20250408,122000,333108520,5440,5440,5440,5440,0
|
||||
20250408,121900,333108520,5440,5440,5440,5440,0
|
||||
20250408,121800,333108520,5440,5440,5440,5440,0
|
||||
20250408,121700,333108520,5440,5440,5440,5440,640
|
||||
20250408,121600,329626920,5440,5460,5460,5440,761
|
||||
20250408,121500,325482160,5470,5470,5470,5470,0
|
||||
20250408,121400,325482160,5470,5470,5470,5470,0
|
||||
20250408,121300,325482160,5470,5470,5470,5470,0
|
||||
20250408,121200,325482160,5470,5470,5470,5470,77
|
||||
20250408,121100,325060970,5470,5470,5470,5470,1
|
||||
20250408,121000,325055500,5470,5470,5470,5470,0
|
||||
20250408,120900,325055500,5470,5470,5470,5470,0
|
||||
20250408,120800,325055500,5470,5470,5470,5470,5046
|
||||
20250408,120700,297453880,5470,5470,5470,5470,0
|
||||
20250408,120600,297453880,5470,5470,5470,5470,0
|
||||
20250408,120500,297453880,5470,5470,5470,5470,0
|
||||
20250408,120400,297453880,5470,5470,5470,5470,263
|
||||
20250408,120300,296015270,5460,5470,5470,5460,48
|
||||
20250408,120200,295752870,5470,5460,5470,5460,380
|
||||
20250408,120100,293677280,5450,5450,5450,5450,0
|
||||
20250408,120000,293677280,5450,5450,5460,5450,54
|
||||
20250408,115900,293382970,5460,5460,5460,5460,30
|
||||
20250408,115800,293219170,5460,5460,5460,5460,9
|
||||
20250408,115700,293170030,5460,5460,5460,5460,0
|
||||
20250408,115600,293170030,5460,5460,5460,5460,4
|
||||
20250408,115500,293148190,5480,5480,5480,5480,0
|
||||
20250408,115400,293148190,5480,5480,5480,5480,0
|
||||
20250408,115300,293148190,5480,5480,5480,5480,0
|
||||
20250408,115200,293148190,5480,5470,5480,5470,86
|
||||
20250408,115100,292677760,5470,5470,5470,5470,0
|
||||
20250408,115000,292677760,5470,5470,5470,5470,0
|
||||
20250408,114900,292677760,5470,5470,5470,5470,0
|
||||
20250408,114800,292677760,5470,5470,5470,5470,93
|
||||
20250408,114700,292169050,5470,5470,5470,5470,234
|
||||
20250408,114600,290889070,5470,5470,5470,5470,0
|
||||
20250408,114500,290889070,5470,5470,5470,5470,159
|
||||
20250408,114400,290019340,5470,5470,5470,5470,0
|
||||
20250408,114300,290019340,5470,5470,5470,5470,0
|
||||
20250408,114200,290019340,5470,5470,5470,5470,0
|
||||
20250408,114100,290019340,5470,5470,5470,5470,9
|
||||
20250408,114000,289970110,5470,5470,5470,5470,0
|
||||
20250408,113900,289970110,5470,5470,5470,5470,0
|
||||
20250408,113800,289970110,5470,5460,5470,5460,7
|
||||
20250408,113700,289931860,5480,5480,5480,5480,0
|
||||
20250408,113600,289931860,5480,5480,5480,5480,0
|
||||
20250408,113500,289931860,5480,5480,5480,5480,0
|
||||
20250408,113400,289931860,5480,5480,5480,5480,2
|
||||
20250408,113300,289920900,5470,5470,5490,5470,15
|
||||
20250408,113200,289838760,5480,5480,5480,5480,428
|
||||
20250408,113100,287493320,5490,5490,5490,5490,0
|
||||
20250408,113000,287493320,5490,5490,5490,5490,0
|
||||
20250408,112900,287493320,5490,5490,5490,5490,1
|
||||
20250408,112800,287487830,5480,5470,5480,5470,305
|
||||
20250408,112700,285816480,5480,5480,5480,5480,355
|
||||
20250408,112600,283871080,5480,5480,5490,5470,446
|
||||
20250408,112500,281428760,5480,5480,5480,5480,0
|
||||
20250408,112400,281428760,5480,5480,5480,5480,0
|
||||
20250408,112300,281428760,5480,5480,5480,5480,0
|
||||
20250408,112200,281428760,5480,5480,5480,5480,179
|
||||
20250408,112100,280447840,5480,5480,5480,5480,0
|
||||
20250408,112000,280447840,5480,5480,5480,5480,29
|
||||
20250408,111900,280288920,5480,5480,5490,5480,774
|
||||
20250408,111800,276046820,5480,5480,5480,5480,28
|
||||
20250408,111700,275893380,5480,5470,5480,5470,119
|
||||
20250408,111600,275242140,5480,5480,5480,5480,0
|
||||
20250408,111500,275242140,5480,5460,5480,5460,134
|
||||
20250408,111400,274509170,5470,5470,5470,5470,280
|
||||
20250408,111300,272977570,5480,5480,5480,5480,56
|
||||
20250408,111200,272670690,5480,5470,5480,5470,60
|
||||
20250408,111100,272342200,5480,5470,5480,5470,472
|
||||
20250408,111000,269760350,5470,5460,5470,5460,81
|
||||
20250408,110900,269317460,5470,5470,5470,5470,0
|
||||
20250408,110800,269317460,5470,5470,5470,5470,0
|
||||
20250408,110700,269317460,5470,5470,5470,5460,144
|
||||
20250408,110600,268530530,5470,5460,5480,5460,297
|
||||
20250408,110500,266906760,5450,5450,5450,5450,100
|
||||
20250408,110400,266361760,5450,5450,5460,5450,232
|
||||
20250408,110300,265096830,5440,5450,5450,5440,121
|
||||
20250408,110200,264438380,5450,5440,5470,5440,443
|
||||
20250408,110100,262021030,5450,5440,5450,5440,313
|
||||
20250408,110000,260318300,5440,5440,5440,5440,5
|
||||
20250408,105900,260291100,5440,5440,5440,5440,2
|
||||
20250408,105800,260280220,5450,5450,5450,5430,17
|
||||
20250408,105700,260187700,5450,5450,5460,5450,193
|
||||
20250408,105600,259135800,5450,5440,5450,5420,584
|
||||
20250408,105500,255962140,5440,5430,5440,5430,779
|
||||
20250408,105400,251729440,5420,5420,5420,5420,5
|
||||
20250408,105300,251702340,5420,5420,5420,5420,132
|
||||
20250408,105200,250986900,5420,5420,5420,5420,0
|
||||
20250408,105100,250986900,5420,5420,5420,5420,9
|
||||
20250408,105000,250938120,5410,5410,5410,5410,0
|
||||
20250408,104900,250938120,5410,5410,5410,5410,0
|
||||
20250408,104800,250938120,5410,5410,5410,5410,90
|
||||
20250408,104700,250451220,5420,5420,5420,5420,0
|
||||
20250408,104600,250451220,5420,5420,5420,5420,1
|
||||
20250408,104500,250445800,5410,5410,5410,5400,108
|
||||
20250408,104400,249861810,5410,5410,5420,5410,252
|
||||
20250408,104300,248497910,5410,5410,5420,5410,197
|
||||
20250408,104200,247431840,5410,5420,5420,5410,4004
|
||||
20250408,104100,225769780,5420,5390,5420,5370,5762
|
||||
20250408,104000,194627680,5390,5390,5390,5380,1222
|
||||
20250408,103900,188043710,5380,5380,5380,5380,0
|
||||
20250408,103800,188043710,5380,5380,5380,5380,1010
|
||||
20250408,103700,182609910,5390,5390,5400,5390,638
|
||||
20250408,103600,179169900,5400,5400,5400,5400,0
|
||||
20250408,103500,179169900,5400,5390,5400,5390,113
|
||||
20250408,103400,178560600,5390,5390,5390,5390,6
|
||||
20250408,103300,178528260,5390,5390,5400,5390,476
|
||||
20250408,103200,175962560,5380,5380,5380,5380,0
|
||||
20250408,103100,175962560,5380,5360,5380,5360,1270
|
||||
20250408,103000,169141750,5360,5360,5390,5360,5237
|
||||
20250408,102900,141017560,5360,5360,5360,5360,7
|
||||
20250408,102800,140980040,5360,5360,5360,5360,7
|
||||
20250408,102700,140942520,5360,5370,5370,5360,172
|
||||
20250408,102600,140019060,5360,5350,5360,5350,294
|
||||
20250408,102500,138443620,5370,5360,5380,5350,1178
|
||||
20250408,102400,132126020,5360,5360,5360,5360,0
|
||||
20250408,102300,132126020,5360,5360,5360,5360,0
|
||||
20250408,102200,132126020,5360,5350,5360,5340,922
|
||||
20250408,102100,127195620,5340,5350,5360,5340,210
|
||||
20250408,102000,126072120,5350,5330,5350,5330,176
|
||||
20250408,101900,125132090,5330,5340,5340,5330,201
|
||||
20250408,101800,124060510,5350,5350,5350,5350,0
|
||||
20250408,101700,124060510,5350,5350,5350,5350,0
|
||||
20250408,101600,124060510,5350,5320,5360,5320,1172
|
||||
20250408,101500,117814950,5310,5310,5310,5310,169
|
||||
20250408,101400,116917560,5310,5310,5310,5310,116
|
||||
20250408,101300,116301600,5310,5310,5310,5310,77
|
||||
20250408,101200,115892730,5310,5310,5310,5310,135
|
||||
20250408,101100,115175880,5320,5310,5320,5310,5
|
||||
20250408,101000,115149300,5310,5310,5320,5310,341
|
||||
20250408,100900,113338570,5310,5310,5310,5310,3
|
||||
20250408,100800,113322640,5320,5320,5320,5310,256
|
||||
20250408,100700,111963220,5320,5320,5320,5320,0
|
||||
20250408,100600,111963220,5320,5320,5320,5320,4
|
||||
20250408,100500,111941940,5320,5320,5320,5320,371
|
||||
20250408,100400,109968220,5330,5330,5330,5330,3
|
||||
20250408,100300,109952230,5330,5330,5330,5330,3
|
||||
20250408,100200,109936240,5330,5330,5340,5320,596
|
||||
20250408,100100,106765420,5320,5320,5320,5320,276
|
||||
20250408,100000,105297100,5330,5330,5330,5330,4
|
||||
20250408,095900,105275780,5330,5330,5330,5330,3
|
||||
20250408,095800,105259790,5330,5330,5330,5330,3
|
||||
20250408,095700,105243800,5330,5340,5340,5330,6
|
||||
20250408,095600,105211800,5340,5330,5340,5330,298
|
||||
20250408,095500,103621400,5340,5340,5350,5340,7
|
||||
20250408,095400,103584010,5340,5330,5340,5330,5
|
||||
20250408,095300,103557320,5330,5340,5340,5330,128
|
||||
20250408,095200,102875050,5340,5340,5340,5340,3
|
||||
20250408,095100,102859030,5340,5340,5350,5340,375
|
||||
20250408,095000,100856520,5340,5340,5340,5340,0
|
||||
20250408,094900,100856520,5340,5340,5340,5340,3
|
||||
20250408,094800,100840500,5340,5340,5340,5340,61
|
||||
20250408,094700,100514760,5340,5340,5340,5340,44
|
||||
20250408,094600,100279800,5340,5340,5340,5340,100
|
||||
20250408,094500,99745800,5340,5340,5340,5330,282
|
||||
20250408,094400,98241810,5340,5350,5350,5340,360
|
||||
20250408,094300,96319370,5350,5350,5350,5350,23
|
||||
20250408,094200,96196320,5350,5350,5350,5350,426
|
||||
20250408,094100,93917220,5350,5330,5350,5310,1493
|
||||
20250408,094000,85970140,5340,5330,5340,5330,495
|
||||
20250408,093900,83331780,5340,5340,5350,5320,4364
|
||||
20250408,093800,60099750,5350,5330,5350,5330,67
|
||||
20250408,093700,59741940,5340,5340,5350,5320,764
|
||||
20250408,093600,55673590,5340,5340,5340,5340,41
|
||||
20250408,093500,55454650,5340,5340,5340,5340,2
|
||||
20250408,093400,55443970,5330,5330,5330,5330,4
|
||||
20250408,093300,55422650,5330,5330,5330,5330,147
|
||||
20250408,093200,54639140,5340,5340,5340,5340,3
|
||||
20250408,093100,54623120,5330,5330,5330,5330,9
|
||||
20250408,093000,54575150,5330,5350,5350,5330,249
|
||||
20250408,092900,53245660,5350,5350,5350,5350,3
|
||||
20250408,092800,53229610,5350,5330,5350,5330,198
|
||||
20250408,092700,52172770,5330,5330,5330,5320,180
|
||||
20250408,092600,51215090,5330,5330,5330,5330,65
|
||||
20250408,092500,50868640,5330,5320,5340,5320,332
|
||||
20250408,092400,49099870,5320,5330,5330,5310,1038
|
||||
20250408,092300,43587100,5340,5340,5340,5340,0
|
||||
20250408,092200,43587100,5340,5340,5340,5340,2
|
||||
20250408,092100,43576420,5330,5330,5330,5330,75
|
||||
20250408,092000,43176670,5330,5330,5330,5330,16
|
||||
20250408,091900,43091390,5340,5330,5350,5330,154
|
||||
20250408,091800,42269030,5350,5320,5350,5320,381
|
||||
20250408,091700,40234550,5310,5310,5310,5310,18
|
||||
20250408,091600,40138970,5320,5320,5320,5320,5
|
||||
20250408,091500,40112370,5330,5320,5330,5320,2
|
||||
20250408,091400,40101720,5340,5340,5340,5340,3
|
||||
20250408,091300,40085700,5350,5350,5350,5350,0
|
||||
20250408,091200,40085700,5350,5320,5350,5320,685
|
||||
20250408,091100,36433160,5330,5340,5340,5320,3800
|
||||
20250408,091000,16202170,5340,5330,5340,5330,196
|
||||
20250408,090900,15156950,5330,5320,5330,5320,44
|
||||
20250408,090800,14922440,5320,5330,5330,5320,182
|
||||
20250408,090700,13953580,5330,5330,5330,5330,0
|
||||
20250408,090600,13953580,5330,5330,5330,5330,41
|
||||
20250408,090500,13735050,5330,5330,5330,5330,35
|
||||
20250408,090400,13548500,5330,5330,5330,5330,26
|
||||
20250408,090300,13409920,5350,5340,5350,5340,126
|
||||
20250408,090200,12736140,5330,5320,5330,5320,458
|
||||
20250408,090100,10296080,5320,5330,5350,5320,1178
|
||||
20250408,090000,4014200,5310,5280,5310,5280,760
|
||||
|
Reference in New Issue
Block a user