Update 2025-04-08 2740 candle_min
This commit is contained in:
581
010780/min/candle-20250408.csv
Normal file
581
010780/min/candle-20250408.csv
Normal file
@@ -0,0 +1,581 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,183900,594551610,16350,16350,16350,16350,474
|
||||
20250408,183800,594551610,16350,16350,16350,16350,0
|
||||
20250408,183700,594551610,16350,16350,16350,16350,0
|
||||
20250408,183600,594551610,16350,16350,16350,16350,0
|
||||
20250408,183500,594551610,16350,16350,16350,16350,0
|
||||
20250408,183400,594551610,16350,16350,16350,16350,0
|
||||
20250408,183300,594551610,16350,16350,16350,16350,0
|
||||
20250408,183200,594551610,16350,16350,16350,16350,0
|
||||
20250408,183100,594551610,16350,16350,16350,16350,0
|
||||
20250408,183000,594551610,16350,16350,16350,16350,0
|
||||
20250408,182900,594551610,16350,16350,16350,16350,0
|
||||
20250408,182800,594551610,16350,16350,16350,16350,0
|
||||
20250408,182700,594551610,16350,16350,16350,16350,0
|
||||
20250408,182600,594551610,16350,16350,16350,16350,0
|
||||
20250408,182500,594551610,16350,16350,16350,16350,0
|
||||
20250408,182400,594551610,16350,16350,16350,16350,0
|
||||
20250408,182300,594551610,16350,16350,16350,16350,0
|
||||
20250408,182200,594551610,16350,16350,16350,16350,0
|
||||
20250408,182100,594551610,16350,16350,16350,16350,0
|
||||
20250408,182000,594551610,16350,16350,16350,16350,0
|
||||
20250408,181900,594551610,16350,16350,16350,16350,0
|
||||
20250408,181800,594551610,16350,16350,16350,16350,0
|
||||
20250408,181700,594551610,16350,16350,16350,16350,0
|
||||
20250408,181600,594551610,16350,16350,16350,16350,0
|
||||
20250408,181500,594551610,16350,16350,16350,16350,0
|
||||
20250408,181400,594551610,16350,16350,16350,16350,0
|
||||
20250408,181300,594551610,16350,16350,16350,16350,0
|
||||
20250408,181200,594551610,16350,16350,16350,16350,0
|
||||
20250408,181100,594551610,16350,16350,16350,16350,0
|
||||
20250408,181000,594551610,16350,16350,16350,16350,0
|
||||
20250408,180900,594551610,16350,16350,16350,16350,474
|
||||
20250408,180800,594551610,16350,16350,16350,16350,0
|
||||
20250408,180700,594551610,16350,16350,16350,16350,0
|
||||
20250408,180600,594551610,16350,16350,16350,16350,0
|
||||
20250408,180500,594551610,16350,16350,16350,16350,0
|
||||
20250408,180400,594551610,16350,16350,16350,16350,0
|
||||
20250408,180300,594551610,16350,16350,16350,16350,0
|
||||
20250408,180200,594551610,16350,16350,16350,16350,0
|
||||
20250408,180100,594551610,16350,16350,16350,16350,0
|
||||
20250408,180000,594551610,16350,16350,16350,16350,0
|
||||
20250408,175900,594551610,16350,16350,16350,16350,0
|
||||
20250408,175800,594551610,16350,16350,16350,16350,0
|
||||
20250408,175700,594551610,16350,16350,16350,16350,0
|
||||
20250408,175600,594551610,16350,16350,16350,16350,0
|
||||
20250408,175500,594551610,16350,16350,16350,16350,0
|
||||
20250408,175400,594551610,16350,16350,16350,16350,0
|
||||
20250408,175300,594551610,16350,16350,16350,16350,0
|
||||
20250408,175200,594551610,16350,16350,16350,16350,0
|
||||
20250408,175100,594551610,16350,16350,16350,16350,0
|
||||
20250408,175000,594551610,16350,16350,16350,16350,0
|
||||
20250408,174900,594551610,16350,16350,16350,16350,0
|
||||
20250408,174800,594551610,16350,16350,16350,16350,0
|
||||
20250408,174700,594551610,16350,16350,16350,16350,0
|
||||
20250408,174600,594551610,16350,16350,16350,16350,0
|
||||
20250408,174500,594551610,16350,16350,16350,16350,0
|
||||
20250408,174400,594551610,16350,16350,16350,16350,0
|
||||
20250408,174300,594551610,16350,16350,16350,16350,0
|
||||
20250408,174200,594551610,16350,16350,16350,16350,0
|
||||
20250408,174100,594551610,16350,16350,16350,16350,0
|
||||
20250408,174000,594551610,16350,16350,16350,16350,0
|
||||
20250408,173900,594551610,16350,16350,16350,16350,474
|
||||
20250408,173800,594551610,16350,16350,16350,16350,0
|
||||
20250408,173700,594551610,16350,16350,16350,16350,0
|
||||
20250408,173600,594551610,16350,16350,16350,16350,0
|
||||
20250408,173500,594551610,16350,16350,16350,16350,0
|
||||
20250408,173400,594551610,16350,16350,16350,16350,0
|
||||
20250408,173300,594551610,16350,16350,16350,16350,0
|
||||
20250408,173200,594551610,16350,16350,16350,16350,0
|
||||
20250408,173100,594551610,16350,16350,16350,16350,0
|
||||
20250408,173000,594551610,16350,16350,16350,16350,0
|
||||
20250408,172900,594551610,16350,16350,16350,16350,0
|
||||
20250408,172800,594551610,16350,16350,16350,16350,0
|
||||
20250408,172700,594551610,16350,16350,16350,16350,0
|
||||
20250408,172600,594551610,16350,16350,16350,16350,0
|
||||
20250408,172500,594551610,16350,16350,16350,16350,0
|
||||
20250408,172400,594551610,16350,16350,16350,16350,0
|
||||
20250408,172300,594551610,16350,16350,16350,16350,0
|
||||
20250408,172200,594551610,16350,16350,16350,16350,0
|
||||
20250408,172100,594551610,16350,16350,16350,16350,0
|
||||
20250408,172000,594551610,16350,16350,16350,16350,0
|
||||
20250408,171900,594551610,16350,16350,16350,16350,0
|
||||
20250408,171800,594551610,16350,16350,16350,16350,0
|
||||
20250408,171700,594551610,16350,16350,16350,16350,0
|
||||
20250408,171600,594551610,16350,16350,16350,16350,0
|
||||
20250408,171500,594551610,16350,16350,16350,16350,0
|
||||
20250408,171400,594551610,16350,16350,16350,16350,0
|
||||
20250408,171300,594551610,16350,16350,16350,16350,0
|
||||
20250408,171200,594551610,16350,16350,16350,16350,0
|
||||
20250408,171100,594551610,16350,16350,16350,16350,0
|
||||
20250408,171000,594551610,16350,16350,16350,16350,0
|
||||
20250408,170900,594551610,16350,16350,16350,16350,474
|
||||
20250408,170800,594551610,16350,16350,16350,16350,0
|
||||
20250408,170700,594551610,16350,16350,16350,16350,0
|
||||
20250408,170600,594551610,16350,16350,16350,16350,0
|
||||
20250408,170500,594551610,16350,16350,16350,16350,0
|
||||
20250408,170400,594551610,16350,16350,16350,16350,0
|
||||
20250408,170300,594551610,16350,16350,16350,16350,0
|
||||
20250408,170200,594551610,16350,16350,16350,16350,0
|
||||
20250408,170100,594551610,16350,16350,16350,16350,0
|
||||
20250408,170000,594551610,16350,16350,16350,16350,0
|
||||
20250408,165900,594551610,16350,16350,16350,16350,0
|
||||
20250408,165800,594551610,16350,16350,16350,16350,0
|
||||
20250408,165700,594551610,16350,16350,16350,16350,0
|
||||
20250408,165600,594551610,16350,16350,16350,16350,0
|
||||
20250408,165500,594551610,16350,16350,16350,16350,0
|
||||
20250408,165400,594551610,16350,16350,16350,16350,0
|
||||
20250408,165300,594551610,16350,16350,16350,16350,0
|
||||
20250408,165200,594551610,16350,16350,16350,16350,0
|
||||
20250408,165100,594551610,16350,16350,16350,16350,0
|
||||
20250408,165000,594551610,16350,16350,16350,16350,0
|
||||
20250408,164900,594551610,16350,16350,16350,16350,0
|
||||
20250408,164800,594551610,16350,16350,16350,16350,0
|
||||
20250408,164700,594551610,16350,16350,16350,16350,0
|
||||
20250408,164600,594551610,16350,16350,16350,16350,0
|
||||
20250408,164500,594551610,16350,16350,16350,16350,0
|
||||
20250408,164400,594551610,16350,16350,16350,16350,0
|
||||
20250408,164300,594551610,16350,16350,16350,16350,0
|
||||
20250408,164200,594551610,16350,16350,16350,16350,0
|
||||
20250408,164100,594551610,16350,16350,16350,16350,0
|
||||
20250408,164000,594551610,16350,16350,16350,16350,0
|
||||
20250408,163900,594551610,16350,16350,16350,16350,474
|
||||
20250408,163800,594551610,16350,16350,16350,16350,0
|
||||
20250408,163700,594551610,16350,16350,16350,16350,0
|
||||
20250408,163600,594551610,16350,16350,16350,16350,0
|
||||
20250408,163500,594551610,16350,16350,16350,16350,0
|
||||
20250408,163400,594551610,16350,16350,16350,16350,0
|
||||
20250408,163300,594551610,16350,16350,16350,16350,0
|
||||
20250408,163200,594551610,16350,16350,16350,16350,0
|
||||
20250408,163100,594551610,16350,16350,16350,16350,0
|
||||
20250408,163000,594551610,16350,16350,16350,16350,0
|
||||
20250408,162900,594551610,16350,16350,16350,16350,0
|
||||
20250408,162800,594551610,16350,16350,16350,16350,0
|
||||
20250408,162700,594551610,16350,16350,16350,16350,0
|
||||
20250408,162600,594551610,16350,16350,16350,16350,0
|
||||
20250408,162500,594551610,16350,16350,16350,16350,0
|
||||
20250408,162400,594551610,16350,16350,16350,16350,0
|
||||
20250408,162300,594551610,16350,16350,16350,16350,0
|
||||
20250408,162200,594551610,16350,16350,16350,16350,0
|
||||
20250408,162100,594551610,16350,16350,16350,16350,0
|
||||
20250408,162000,594551610,16350,16350,16350,16350,0
|
||||
20250408,161900,594551610,16350,16350,16350,16350,0
|
||||
20250408,161800,594551610,16350,16350,16350,16350,0
|
||||
20250408,161700,594551610,16350,16350,16350,16350,0
|
||||
20250408,161600,594551610,16350,16350,16350,16350,0
|
||||
20250408,161500,594551610,16350,16350,16350,16350,0
|
||||
20250408,161400,594551610,16350,16350,16350,16350,0
|
||||
20250408,161300,594551610,16350,16350,16350,16350,0
|
||||
20250408,161200,594551610,16350,16350,16350,16350,0
|
||||
20250408,161100,594551610,16350,16350,16350,16350,0
|
||||
20250408,161000,594551610,16350,16350,16350,16350,0
|
||||
20250408,160900,594551610,16350,16350,16350,16350,474
|
||||
20250408,160800,594551610,16350,16350,16350,16350,0
|
||||
20250408,160700,594551610,16350,16350,16350,16350,0
|
||||
20250408,160600,594551610,16350,16350,16350,16350,0
|
||||
20250408,160500,594551610,16350,16350,16350,16350,0
|
||||
20250408,160400,594551610,16350,16350,16350,16350,0
|
||||
20250408,160300,594551610,16350,16350,16350,16350,0
|
||||
20250408,160200,594551610,16350,16350,16350,16350,0
|
||||
20250408,160100,594551610,16350,16350,16350,16350,0
|
||||
20250408,160000,594551610,16350,16350,16350,16350,0
|
||||
20250408,155900,594551610,16350,16350,16350,16350,0
|
||||
20250408,155800,594551610,16350,16350,16350,16350,0
|
||||
20250408,155700,594551610,16350,16350,16350,16350,0
|
||||
20250408,155600,594551610,16350,16350,16350,16350,0
|
||||
20250408,155500,594551610,16350,16350,16350,16350,0
|
||||
20250408,155400,594551610,16350,16350,16350,16350,0
|
||||
20250408,155300,594551610,16350,16350,16350,16350,0
|
||||
20250408,155200,594551610,16350,16350,16350,16350,0
|
||||
20250408,155100,594551610,16350,16350,16350,16350,0
|
||||
20250408,155000,594551610,16350,16350,16350,16350,0
|
||||
20250408,154900,594551610,16350,16350,16350,16350,0
|
||||
20250408,154800,594551610,16350,16350,16350,16350,0
|
||||
20250408,154700,594551610,16350,16350,16350,16350,0
|
||||
20250408,154600,594551610,16350,16350,16350,16350,0
|
||||
20250408,154500,594551610,16350,16350,16350,16350,0
|
||||
20250408,154400,594551610,16350,16350,16350,16350,0
|
||||
20250408,154300,594551610,16350,16350,16350,16350,0
|
||||
20250408,154200,594551610,16350,16350,16350,16350,0
|
||||
20250408,154100,594551610,16350,16350,16350,16350,0
|
||||
20250408,154000,594551610,16350,16350,16350,16350,0
|
||||
20250408,153900,594551610,16350,16350,16350,16350,474
|
||||
20250408,153800,594551610,16350,16350,16350,16350,0
|
||||
20250408,153700,594551610,16350,16350,16350,16350,0
|
||||
20250408,153600,594551610,16350,16350,16350,16350,0
|
||||
20250408,153500,594551610,16350,16350,16350,16350,0
|
||||
20250408,153400,594551610,16350,16350,16350,16350,0
|
||||
20250408,153300,594551610,16350,16350,16350,16350,0
|
||||
20250408,153200,594551610,16350,16350,16350,16350,0
|
||||
20250408,153100,594551610,16350,16350,16350,16350,0
|
||||
20250408,153000,594551610,16350,16350,16350,16350,474
|
||||
20250408,152900,586801710,16390,16390,16390,16390,0
|
||||
20250408,152800,586801710,16390,16390,16390,16390,0
|
||||
20250408,152700,586801710,16390,16390,16390,16390,0
|
||||
20250408,152600,586801710,16390,16390,16390,16390,0
|
||||
20250408,152500,586801710,16390,16390,16390,16390,0
|
||||
20250408,152400,586801710,16390,16390,16390,16390,0
|
||||
20250408,152300,586801710,16390,16390,16390,16390,0
|
||||
20250408,152200,586801710,16390,16390,16390,16390,0
|
||||
20250408,152100,586801710,16390,16390,16390,16390,0
|
||||
20250408,152000,586801710,16390,16390,16390,16390,0
|
||||
20250408,151900,586801710,16390,16350,16390,16340,105
|
||||
20250408,151800,585084570,16330,16330,16330,16260,423
|
||||
20250408,151700,578196120,16330,16360,16360,16330,193
|
||||
20250408,151600,575042610,16360,16360,16360,16360,24
|
||||
20250408,151500,574649970,16350,16350,16360,16350,52
|
||||
20250408,151400,573799760,16350,16340,16360,16340,74
|
||||
20250408,151300,572589800,16340,16310,16340,16310,111
|
||||
20250408,151200,570779150,16310,16310,16310,16300,164
|
||||
20250408,151100,568105280,16320,16330,16330,16310,20
|
||||
20250408,151000,567778870,16330,16330,16330,16330,22
|
||||
20250408,150900,567419610,16340,16360,16360,16340,19
|
||||
20250408,150800,567108940,16360,16360,16360,16360,20
|
||||
20250408,150700,566781740,16360,16370,16370,16360,55
|
||||
20250408,150600,565881430,16390,16360,16390,16360,254
|
||||
20250408,150500,561723030,16360,16350,16360,16350,95
|
||||
20250408,150400,560169290,16350,16370,16370,16350,39
|
||||
20250408,150300,559531470,16370,16390,16390,16370,70
|
||||
20250408,150200,558384880,16390,16390,16390,16390,58
|
||||
20250408,150100,557434260,16380,16390,16390,16380,465
|
||||
20250408,150000,549817520,16390,16400,16400,16380,1442
|
||||
20250408,145900,526197420,16400,16360,16400,16360,156
|
||||
20250408,145800,523642110,16380,16400,16400,16370,221
|
||||
20250408,145700,520022890,16400,16380,16400,16380,79
|
||||
20250408,145600,518728320,16380,16390,16400,16380,185
|
||||
20250408,145500,515697480,16410,16380,16410,16380,33
|
||||
20250408,145400,515156620,16380,16360,16380,16360,94
|
||||
20250408,145300,513618600,16360,16360,16360,16360,30
|
||||
20250408,145200,513127800,16360,16360,16360,16360,11
|
||||
20250408,145100,512947840,16360,16360,16370,16360,105
|
||||
20250408,145000,511230020,16360,16360,16380,16360,50
|
||||
20250408,144900,510411940,16360,16360,16360,16360,3
|
||||
20250408,144800,510362860,16350,16360,16360,16350,12
|
||||
20250408,144700,510166650,16360,16360,16360,16360,14
|
||||
20250408,144600,509937610,16360,16370,16370,16360,12
|
||||
20250408,144500,509741280,16370,16370,16370,16370,9
|
||||
20250408,144400,509593950,16360,16400,16400,16360,912
|
||||
20250408,144300,494663180,16440,16430,16440,16400,366
|
||||
20250408,144200,488659360,16410,16380,16430,16380,173
|
||||
20250408,144100,485824710,16390,16330,16390,16330,520
|
||||
20250408,144000,477322150,16330,16330,16350,16300,1728
|
||||
20250408,143900,449145920,16340,16340,16340,16340,1
|
||||
20250408,143800,449129580,16330,16330,16330,16330,0
|
||||
20250408,143700,449129580,16330,16320,16330,16320,107
|
||||
20250408,143600,447383310,16350,16350,16350,16350,1
|
||||
20250408,143500,447366960,16350,16340,16350,16340,4
|
||||
20250408,143400,447301570,16340,16340,16340,16340,1
|
||||
20250408,143300,447285230,16320,16310,16320,16310,11
|
||||
20250408,143200,447105810,16300,16330,16330,16300,15
|
||||
20250408,143100,446861280,16310,16310,16310,16310,7
|
||||
20250408,143000,446747110,16310,16310,16310,16310,1
|
||||
20250408,142900,446730800,16310,16310,16310,16310,0
|
||||
20250408,142800,446730800,16310,16310,16310,16310,1
|
||||
20250408,142700,446714490,16310,16310,16310,16310,1
|
||||
20250408,142600,446698180,16310,16310,16310,16310,1
|
||||
20250408,142500,446681870,16300,16300,16300,16300,1
|
||||
20250408,142400,446665570,16320,16320,16320,16320,0
|
||||
20250408,142300,446665570,16320,16320,16320,16320,1
|
||||
20250408,142200,446649250,16320,16320,16320,16320,3
|
||||
20250408,142100,446600290,16310,16310,16310,16310,4
|
||||
20250408,142000,446535050,16310,16300,16310,16300,7
|
||||
20250408,141900,446420920,16300,16290,16300,16290,70
|
||||
20250408,141800,445280020,16290,16300,16300,16290,22
|
||||
20250408,141700,444921560,16300,16300,16300,16300,0
|
||||
20250408,141600,444921560,16300,16310,16310,16300,83
|
||||
20250408,141500,443568560,16310,16310,16310,16310,1
|
||||
20250408,141400,443552250,16310,16310,16310,16300,120
|
||||
20250408,141300,441596000,16310,16310,16310,16310,0
|
||||
20250408,141200,441596000,16310,16310,16310,16310,19
|
||||
20250408,141100,441286110,16320,16330,16330,16320,46
|
||||
20250408,141000,440535140,16340,16340,16340,16340,112
|
||||
20250408,140900,438705060,16350,16350,16350,16350,2
|
||||
20250408,140800,438672360,16350,16350,16350,16340,142
|
||||
20250408,140700,436350670,16350,16350,16350,16350,0
|
||||
20250408,140600,436350670,16350,16350,16350,16350,15
|
||||
20250408,140500,436105420,16340,16350,16350,16340,4
|
||||
20250408,140400,436040040,16350,16350,16350,16350,27
|
||||
20250408,140300,435598590,16350,16360,16360,16350,311
|
||||
20250408,140200,430512860,16360,16360,16360,16360,4
|
||||
20250408,140100,430447420,16380,16380,16380,16380,238
|
||||
20250408,140000,426548980,16370,16370,16370,16370,2
|
||||
20250408,135900,426516240,16380,16380,16380,16380,14
|
||||
20250408,135800,426286920,16400,16400,16400,16390,342
|
||||
20250408,135700,420680740,16420,16420,16420,16420,0
|
||||
20250408,135600,420680740,16420,16380,16420,16380,271
|
||||
20250408,135500,416241090,16380,16380,16380,16380,0
|
||||
20250408,135400,416241090,16380,16380,16380,16380,2
|
||||
20250408,135300,416208330,16370,16370,16370,16370,3
|
||||
20250408,135200,416159220,16360,16350,16360,16350,48
|
||||
20250408,135100,415373970,16350,16350,16350,16350,0
|
||||
20250408,135000,415373970,16350,16360,16360,16350,18
|
||||
20250408,134900,415079660,16360,16370,16370,16360,8
|
||||
20250408,134800,414948750,16360,16360,16360,16360,8
|
||||
20250408,134700,414817870,16360,16350,16360,16350,80
|
||||
20250408,134600,413509840,16350,16350,16350,16350,0
|
||||
20250408,134500,413509840,16350,16350,16350,16340,20
|
||||
20250408,134400,413182890,16360,16340,16360,16340,64
|
||||
20250408,134300,412135890,16360,16340,16360,16340,110
|
||||
20250408,134200,410337070,16340,16340,16340,16340,14
|
||||
20250408,134100,410108310,16350,16350,16350,16350,21
|
||||
20250408,134000,409764960,16360,16350,16360,16350,145
|
||||
20250408,133900,407393490,16350,16360,16360,16350,240
|
||||
20250408,133800,403469360,16360,16360,16370,16360,33
|
||||
20250408,133700,402929240,16380,16380,16380,16380,0
|
||||
20250408,133600,402929240,16380,16380,16380,16380,0
|
||||
20250408,133500,402929240,16380,16380,16380,16380,0
|
||||
20250408,133400,402929240,16380,16380,16380,16380,0
|
||||
20250408,133300,402929240,16380,16390,16390,16380,153
|
||||
20250408,133200,400422970,16400,16400,16400,16400,0
|
||||
20250408,133100,400422970,16400,16400,16400,16400,3
|
||||
20250408,133000,400373770,16400,16400,16400,16400,14
|
||||
20250408,132900,400144170,16420,16420,16420,16420,0
|
||||
20250408,132800,400144170,16420,16460,16460,16390,527
|
||||
20250408,132700,391485880,16470,16470,16470,16460,42
|
||||
20250408,132600,390794520,16470,16470,16480,16470,3
|
||||
20250408,132500,390745100,16470,16460,16470,16460,3
|
||||
20250408,132400,390695710,16470,16480,16480,16470,54
|
||||
20250408,132300,389806310,16490,16490,16500,16490,45
|
||||
20250408,132200,389064240,16490,16470,16490,16470,4
|
||||
20250408,132100,388998310,16460,16460,16470,16460,17
|
||||
20250408,132000,388718480,16450,16450,16450,16450,95
|
||||
20250408,131900,387155730,16440,16440,16440,16440,2
|
||||
20250408,131800,387122850,16440,16450,16450,16440,86
|
||||
20250408,131700,385708690,16460,16390,16460,16390,434
|
||||
20250408,131600,378580590,16380,16370,16380,16350,1751
|
||||
20250408,131500,349947990,16370,16370,16370,16370,9
|
||||
20250408,131400,349800660,16380,16380,16380,16380,2
|
||||
20250408,131300,349767900,16390,16390,16390,16390,19
|
||||
20250408,131200,349456490,16400,16390,16400,16390,52
|
||||
20250408,131100,348604050,16400,16400,16400,16400,0
|
||||
20250408,131000,348604050,16400,16390,16400,16390,77
|
||||
20250408,130900,347341670,16390,16390,16390,16390,19
|
||||
20250408,130800,347030260,16400,16400,16400,16400,51
|
||||
20250408,130700,346193860,16420,16420,16420,16420,13
|
||||
20250408,130600,345980400,16420,16420,16420,16420,12
|
||||
20250408,130500,345783360,16420,16420,16420,16420,101
|
||||
20250408,130400,344124940,16420,16420,16420,16420,0
|
||||
20250408,130300,344124940,16420,16420,16420,16420,4
|
||||
20250408,130200,344059260,16420,16410,16420,16410,8
|
||||
20250408,130100,343927910,16410,16490,16490,16410,939
|
||||
20250408,130000,328476120,16490,16500,16500,16490,48
|
||||
20250408,125900,327684330,16530,16500,16530,16500,2
|
||||
20250408,125800,327651300,16510,16510,16510,16510,0
|
||||
20250408,125700,327651300,16510,16500,16510,16500,16
|
||||
20250408,125600,327387290,16530,16500,16530,16470,43
|
||||
20250408,125500,326677540,16490,16490,16490,16470,202
|
||||
20250408,125400,323350310,16490,16470,16490,16470,13
|
||||
20250408,125300,323136040,16490,16490,16490,16490,0
|
||||
20250408,125200,323136040,16490,16490,16490,16490,1
|
||||
20250408,125100,323119550,16470,16470,16470,16470,18
|
||||
20250408,125000,322823090,16470,16470,16470,16470,72
|
||||
20250408,124900,321637250,16470,16470,16480,16460,75
|
||||
20250408,124800,320402020,16480,16480,16480,16480,0
|
||||
20250408,124700,320402020,16480,16480,16490,16470,17
|
||||
20250408,124600,320121770,16480,16460,16480,16450,98
|
||||
20250408,124500,318508270,16460,16470,16470,16440,78
|
||||
20250408,124400,317225200,16460,16480,16480,16460,12
|
||||
20250408,124300,317027640,16470,16500,16500,16470,1487
|
||||
20250408,124200,292493410,16520,16520,16520,16520,1
|
||||
20250408,124100,292476890,16510,16530,16530,16510,66
|
||||
20250408,124000,291386540,16520,16520,16520,16520,0
|
||||
20250408,123900,291386540,16520,16520,16520,16520,0
|
||||
20250408,123800,291386540,16520,16520,16530,16520,304
|
||||
20250408,123700,286364420,16530,16540,16540,16530,25
|
||||
20250408,123600,285951090,16540,16540,16540,16540,0
|
||||
20250408,123500,285951090,16540,16540,16540,16540,1
|
||||
20250408,123400,285934550,16540,16550,16550,16540,10
|
||||
20250408,123300,285769080,16560,16560,16560,16560,0
|
||||
20250408,123200,285769080,16560,16550,16560,16550,2
|
||||
20250408,123100,285735970,16540,16550,16560,16540,5
|
||||
20250408,123000,285653230,16540,16540,16540,16540,4
|
||||
20250408,122900,285587070,16550,16550,16550,16550,0
|
||||
20250408,122800,285587070,16550,16550,16550,16550,0
|
||||
20250408,122700,285587070,16550,16540,16560,16540,55
|
||||
20250408,122600,284677260,16540,16540,16540,16540,7
|
||||
20250408,122500,284561480,16540,16540,16540,16540,0
|
||||
20250408,122400,284561480,16540,16530,16540,16530,3
|
||||
20250408,122300,284511880,16540,16540,16540,16540,0
|
||||
20250408,122200,284511880,16540,16540,16540,16540,0
|
||||
20250408,122100,284511880,16540,16540,16540,16540,3
|
||||
20250408,122000,284462260,16530,16530,16530,16530,0
|
||||
20250408,121900,284462260,16530,16550,16550,16530,4
|
||||
20250408,121800,284396110,16560,16560,16560,16560,0
|
||||
20250408,121700,284396110,16560,16560,16560,16560,2
|
||||
20250408,121600,284362990,16560,16560,16560,16560,0
|
||||
20250408,121500,284362990,16560,16560,16560,16560,0
|
||||
20250408,121400,284362990,16560,16560,16560,16560,2
|
||||
20250408,121300,284329870,16560,16560,16560,16560,0
|
||||
20250408,121200,284329870,16560,16560,16560,16560,0
|
||||
20250408,121100,284329870,16560,16560,16560,16560,1
|
||||
20250408,121000,284313310,16560,16560,16570,16560,3
|
||||
20250408,120900,284263620,16560,16560,16560,16560,0
|
||||
20250408,120800,284263620,16560,16560,16560,16560,0
|
||||
20250408,120700,284263620,16560,16520,16700,16520,379
|
||||
20250408,120600,277958470,16520,16520,16520,16520,20
|
||||
20250408,120500,277628070,16530,16530,16530,16530,0
|
||||
20250408,120400,277628070,16530,16520,16530,16520,2
|
||||
20250408,120300,277595020,16520,16490,16520,16490,23
|
||||
20250408,120200,277215340,16490,16490,16500,16480,46
|
||||
20250408,120100,276457060,16490,16510,16510,16490,21
|
||||
20250408,120000,276110600,16510,16520,16520,16510,27
|
||||
20250408,115900,275664630,16540,16540,16540,16540,0
|
||||
20250408,115800,275664630,16540,16540,16540,16530,31
|
||||
20250408,115700,275151910,16540,16560,16560,16530,197
|
||||
20250408,115600,271893230,16570,16560,16570,16550,199
|
||||
20250408,115500,268596490,16550,16560,16560,16530,68
|
||||
20250408,115400,267471160,16590,16590,16600,16570,74
|
||||
20250408,115300,266244230,16590,16590,16590,16590,10
|
||||
20250408,115200,266078330,16590,16600,16600,16590,143
|
||||
20250408,115100,263705560,16600,16600,16600,16600,0
|
||||
20250408,115000,263705560,16600,16600,16600,16600,0
|
||||
20250408,114900,263705560,16600,16610,16610,16600,3
|
||||
20250408,114800,263655750,16610,16610,16610,16610,0
|
||||
20250408,114700,263655750,16610,16610,16610,16610,1
|
||||
20250408,114600,263639140,16610,16610,16610,16610,1
|
||||
20250408,114500,263622530,16600,16590,16610,16590,13
|
||||
20250408,114400,263406730,16600,16600,16620,16600,5
|
||||
20250408,114300,263323690,16610,16580,16610,16580,189
|
||||
20250408,114200,260189500,16580,16580,16580,16580,3
|
||||
20250408,114100,260139760,16610,16610,16610,16610,0
|
||||
20250408,114000,260139760,16610,16600,16610,16580,144
|
||||
20250408,113900,257751990,16610,16610,16610,16610,34
|
||||
20250408,113800,257187250,16640,16600,16650,16575,408
|
||||
20250408,113700,250420905,16610,16620,16630,16610,8
|
||||
20250408,113600,250287945,16650,16620,16650,16620,2
|
||||
20250408,113500,250254675,16650,16650,16660,16610,19
|
||||
20250408,113400,249938725,16660,16670,16670,16650,5
|
||||
20250408,113300,249855405,16690,16680,16700,16680,142
|
||||
20250408,113200,247484125,16700,16700,16700,16700,5
|
||||
20250408,113100,247400625,16710,16720,16720,16660,349
|
||||
20250408,113000,241568675,16720,16720,16720,16720,2
|
||||
20250408,112900,241535235,16730,16730,16730,16730,3
|
||||
20250408,112800,241485045,16720,16740,16740,16710,11
|
||||
20250408,112700,241301095,16710,16770,16770,16710,1089
|
||||
20250408,112600,223054595,16770,16770,16780,16770,70
|
||||
20250408,112500,221880655,16770,16760,16780,16760,80
|
||||
20250408,112400,220539605,16760,16750,16760,16750,114
|
||||
20250408,112300,218629265,16750,16760,16760,16740,69
|
||||
20250408,112200,217473915,16760,16710,16760,16710,145
|
||||
20250408,112100,215048465,16710,16710,16710,16710,4
|
||||
20250408,112000,214981625,16700,16710,16710,16700,9
|
||||
20250408,111900,214831265,16710,16710,16710,16710,18
|
||||
20250408,111800,214530485,16690,16710,16710,16690,3
|
||||
20250408,111700,214480385,16730,16690,16730,16690,59
|
||||
20250408,111600,213495465,16690,16700,16710,16690,113
|
||||
20250408,111500,211609315,16700,16670,16700,16650,429
|
||||
20250408,111400,204452245,16660,16640,16670,16640,206
|
||||
20250408,111300,201024335,16640,16610,16640,16610,65
|
||||
20250408,111200,199943795,16600,16600,16600,16600,51
|
||||
20250408,111100,199097195,16600,16600,16610,16600,9
|
||||
20250408,111000,198947785,16600,16600,16600,16600,0
|
||||
20250408,110900,198947785,16600,16600,16600,16600,19
|
||||
20250408,110800,198632385,16610,16610,16620,16610,6
|
||||
20250408,110700,198532715,16600,16590,16610,16590,154
|
||||
20250408,110600,195977805,16580,16590,16590,16580,318
|
||||
20250408,110500,190702775,16620,16560,16620,16560,219
|
||||
20250408,110400,187067955,16560,16560,16560,16560,0
|
||||
20250408,110300,187067955,16560,16560,16560,16560,2
|
||||
20250408,110200,187034835,16560,16550,16560,16550,8
|
||||
20250408,110100,186902395,16550,16550,16550,16550,40
|
||||
20250408,110000,186240395,16550,16560,16560,16550,87
|
||||
20250408,105900,184800465,16550,16530,16550,16530,85
|
||||
20250408,105800,183394085,16510,16510,16510,16510,35
|
||||
20250408,105700,182816235,16540,16540,16540,16540,130
|
||||
20250408,105600,180666035,16510,16470,16540,16470,257
|
||||
20250408,105500,176426935,16470,16470,16470,16470,11
|
||||
20250408,105400,176245765,16460,16460,16460,16460,50
|
||||
20250408,105300,175422765,16470,16440,16470,16440,88
|
||||
20250408,105200,173974495,16470,16460,16470,16460,48
|
||||
20250408,105100,173183965,16450,16450,16450,16450,36
|
||||
20250408,105000,172591765,16430,16390,16470,16390,1676
|
||||
20250408,104900,145113095,16390,16390,16390,16390,1
|
||||
20250408,104800,145096705,16380,16370,16380,16370,18
|
||||
20250408,104700,144801885,16380,16380,16380,16380,0
|
||||
20250408,104600,144801885,16380,16380,16380,16380,0
|
||||
20250408,104500,144801885,16380,16380,16380,16380,8
|
||||
20250408,104400,144670845,16380,16380,16380,16380,147
|
||||
20250408,104300,142262985,16380,16380,16380,16380,0
|
||||
20250408,104200,142262985,16380,16380,16380,16380,1
|
||||
20250408,104100,142246605,16380,16380,16380,16380,0
|
||||
20250408,104000,142246605,16380,16380,16380,16380,0
|
||||
20250408,103900,142246605,16380,16380,16380,16380,0
|
||||
20250408,103800,142246605,16380,16370,16380,16370,4
|
||||
20250408,103700,142181115,16380,16380,16380,16380,0
|
||||
20250408,103600,142181115,16380,16380,16380,16380,0
|
||||
20250408,103500,142181115,16380,16380,16380,16380,0
|
||||
20250408,103400,142181115,16380,16360,16380,16360,3
|
||||
20250408,103300,142132005,16380,16380,16380,16380,0
|
||||
20250408,103200,142132005,16380,16380,16380,16370,24
|
||||
20250408,103100,141739085,16390,16390,16390,16390,1
|
||||
20250408,103000,141722695,16380,16380,16380,16380,3
|
||||
20250408,102900,141673555,16390,16390,16390,16390,0
|
||||
20250408,102800,141673555,16390,16390,16390,16390,0
|
||||
20250408,102700,141673555,16390,16380,16400,16380,278
|
||||
20250408,102600,137117215,16380,16350,16380,16350,294
|
||||
20250408,102500,132306855,16320,16350,16350,16320,300
|
||||
20250408,102400,127409415,16360,16350,16360,16350,15
|
||||
20250408,102300,127164145,16360,16360,16360,16360,0
|
||||
20250408,102200,127164145,16360,16350,16360,16350,65
|
||||
20250408,102100,126101005,16350,16350,16350,16350,0
|
||||
20250408,102000,126101005,16350,16350,16350,16350,6
|
||||
20250408,101900,126002905,16350,16350,16360,16350,35
|
||||
20250408,101800,125430645,16350,16360,16360,16350,52
|
||||
20250408,101700,124579955,16360,16360,16360,16350,10
|
||||
20250408,101600,124416365,16350,16360,16360,16350,6
|
||||
20250408,101500,124318235,16350,16340,16360,16340,42
|
||||
20250408,101400,123631525,16340,16340,16340,16340,31
|
||||
20250408,101300,123124985,16350,16340,16350,16340,21
|
||||
20250408,101200,122781645,16330,16330,16330,16330,28
|
||||
20250408,101100,122324405,16360,16310,16360,16310,677
|
||||
20250408,101000,111273735,16310,16300,16310,16280,180
|
||||
20250408,100900,108340555,16300,16320,16320,16300,84
|
||||
20250408,100800,106970555,16320,16320,16320,16320,12
|
||||
20250408,100700,106774715,16320,16330,16330,16320,18
|
||||
20250408,100600,106480945,16330,16360,16360,16310,1390
|
||||
20250408,100500,83779175,16360,16360,16360,16360,44
|
||||
20250408,100400,83059335,16370,16360,16380,16360,43
|
||||
20250408,100300,82355305,16380,16380,16380,16380,2
|
||||
20250408,100200,82322545,16370,16360,16370,16360,8
|
||||
20250408,100100,82191605,16370,16370,16370,16370,0
|
||||
20250408,100000,82191605,16370,16370,16370,16370,12
|
||||
20250408,095900,81995165,16370,16370,16370,16370,12
|
||||
20250408,095800,81798725,16370,16370,16370,16350,137
|
||||
20250408,095700,79556585,16370,16370,16380,16370,30
|
||||
20250408,095600,79065245,16380,16380,16380,16380,27
|
||||
20250408,095500,78622985,16370,16370,16370,16370,46
|
||||
20250408,095400,77869965,16370,16370,16370,16370,11
|
||||
20250408,095300,77689895,16380,16380,16380,16380,2
|
||||
20250408,095200,77657135,16380,16380,16380,16380,15
|
||||
20250408,095100,77411435,16380,16380,16380,16380,17
|
||||
20250408,095000,77132975,16380,16380,16380,16380,13
|
||||
20250408,094900,76920035,16380,16380,16380,16370,96
|
||||
20250408,094800,75347565,16380,16380,16380,16380,0
|
||||
20250408,094700,75347565,16380,16380,16380,16380,0
|
||||
20250408,094600,75347565,16380,16380,16380,16380,0
|
||||
20250408,094500,75347565,16380,16380,16380,16380,11
|
||||
20250408,094400,75167385,16380,16380,16380,16370,32
|
||||
20250408,094300,74643525,16380,16380,16380,16380,4
|
||||
20250408,094200,74578005,16380,16350,16380,16350,516
|
||||
20250408,094100,66134405,16350,16330,16350,16330,204
|
||||
20250408,094000,62802345,16330,16320,16330,16320,5
|
||||
20250408,093900,62720725,16330,16330,16330,16330,2
|
||||
20250408,093800,62688065,16330,16330,16330,16330,1
|
||||
20250408,093700,62671735,16330,16330,16330,16330,3
|
||||
20250408,093600,62622745,16330,16330,16330,16330,9
|
||||
20250408,093500,62475775,16330,16330,16330,16330,6
|
||||
20250408,093400,62377795,16330,16330,16330,16330,17
|
||||
20250408,093300,62100185,16330,16330,16340,16320,80
|
||||
20250408,093200,60794195,16340,16340,16340,16330,10
|
||||
20250408,093100,60630815,16350,16360,16360,16350,10
|
||||
20250408,093000,60467265,16360,16350,16360,16350,120
|
||||
20250408,092900,58505105,16350,16300,16350,16290,11
|
||||
20250408,092800,58325465,16290,16290,16310,16290,39
|
||||
20250408,092700,57690135,16300,16300,16300,16300,65
|
||||
20250408,092600,56630635,16340,16310,16340,16310,9
|
||||
20250408,092500,56483685,16340,16320,16340,16320,4
|
||||
20250408,092400,56418385,16320,16310,16320,16310,64
|
||||
20250408,092300,55374435,16320,16320,16340,16320,6
|
||||
20250408,092200,55276455,16310,16330,16340,16310,13
|
||||
20250408,092100,55064375,16330,16350,16350,16310,151
|
||||
20250408,092000,52599885,16350,16300,16350,16300,271
|
||||
20250408,091900,48176205,16320,16350,16350,16310,138
|
||||
20250408,091800,45922755,16350,16360,16360,16350,7
|
||||
20250408,091700,45808265,16360,16390,16390,16360,26
|
||||
20250408,091600,45382435,16390,16390,16400,16390,166
|
||||
20250408,091500,42661685,16410,16450,16450,16390,216
|
||||
20250408,091400,39117645,16470,16430,16470,16420,91
|
||||
20250408,091300,37621905,16430,16390,16430,16390,162
|
||||
20250408,091200,34965215,16390,16350,16400,16320,22
|
||||
20250408,091100,34605005,16350,16300,16350,16300,133
|
||||
20250408,091000,32434405,16300,16240,16300,16240,181
|
||||
20250408,090900,29488945,16240,16250,16250,16200,26
|
||||
20250408,090800,29066645,16250,16250,16250,16250,20
|
||||
20250408,090700,28741645,16250,16250,16260,16190,44
|
||||
20250408,090600,28026815,16250,16240,16250,16240,31
|
||||
20250408,090500,27523345,16220,16200,16220,16190,45
|
||||
20250408,090400,26794075,16190,16190,16200,16180,51
|
||||
20250408,090300,25968405,16190,16200,16200,16180,24
|
||||
20250408,090200,25579805,16160,16100,16160,16100,326
|
||||
20250408,090100,20323200,16090,16130,16160,16060,655
|
||||
20250408,090000,9776210,16130,16100,16270,16100,606
|
||||
|
Reference in New Issue
Block a user