Update 2025-04-08 2740 candle_min
This commit is contained in:
585
013810/min/candle-20250408.csv
Normal file
585
013810/min/candle-20250408.csv
Normal file
@@ -0,0 +1,585 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250408,184300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,184200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,184100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,184000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,183000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,182000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,181200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,181000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,180000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,175000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,174200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,174000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,173000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,172000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,171200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,171000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,170000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,165000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,164200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,164000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,163000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,162000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,161200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,161000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,160000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,155000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154300,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,154200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,154000,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153900,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153800,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153700,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153600,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153500,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153400,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153300,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153200,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153100,1498140139,3385,3385,3385,3385,0
|
||||
20250408,153000,1498140139,3385,3385,3385,3385,2801
|
||||
20250408,152900,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152800,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152700,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152600,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152500,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152400,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152300,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152200,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152100,1488658754,3420,3420,3420,3420,0
|
||||
20250408,152000,1488658754,3420,3420,3420,3420,0
|
||||
20250408,151900,1488658754,3420,3390,3420,3390,877
|
||||
20250408,151800,1485668814,3415,3390,3415,3390,55
|
||||
20250408,151700,1485481564,3415,3395,3415,3390,2262
|
||||
20250408,151600,1477812669,3395,3395,3395,3395,198
|
||||
20250408,151500,1477140459,3415,3395,3415,3395,2
|
||||
20250408,151400,1477133649,3390,3390,3390,3390,0
|
||||
20250408,151300,1477133649,3390,3390,3390,3390,0
|
||||
20250408,151200,1477133649,3390,3395,3395,3390,176
|
||||
20250408,151100,1476536149,3410,3415,3415,3395,214
|
||||
20250408,151000,1475809564,3415,3410,3415,3410,490
|
||||
20250408,150900,1474138659,3410,3395,3410,3395,501
|
||||
20250408,150800,1472433529,3415,3415,3415,3395,505
|
||||
20250408,150700,1470716474,3400,3420,3420,3400,130
|
||||
20250408,150600,1470272694,3425,3400,3425,3400,185
|
||||
20250408,150500,1469643669,3400,3400,3400,3400,10
|
||||
20250408,150400,1469609669,3425,3425,3425,3425,5
|
||||
20250408,150300,1469592544,3430,3405,3430,3405,2
|
||||
20250408,150200,1469585709,3405,3410,3410,3405,1652
|
||||
20250408,150100,1463953554,3410,3430,3430,3410,1496
|
||||
20250408,150000,1458833279,3435,3435,3435,3435,30
|
||||
20250408,145900,1458730229,3420,3420,3420,3420,873
|
||||
20250408,145800,1455744569,3440,3440,3440,3440,9
|
||||
20250408,145700,1455713609,3420,3420,3420,3420,0
|
||||
20250408,145600,1455713609,3420,3420,3440,3420,238
|
||||
20250408,145500,1454899489,3420,3440,3440,3420,151
|
||||
20250408,145400,1454380509,3445,3445,3445,3435,215
|
||||
20250408,145300,1453640059,3440,3435,3440,3425,1105
|
||||
20250408,145200,1449851644,3435,3422,3435,3420,1407
|
||||
20250408,145100,1445038024,3420,3420,3425,3420,1390
|
||||
20250408,145000,1440282529,3415,3410,3420,3410,384
|
||||
20250408,144900,1438972379,3405,3405,3405,3405,542
|
||||
20250408,144800,1437126869,3405,3405,3405,3405,4
|
||||
20250408,144700,1437113249,3405,3400,3405,3400,401
|
||||
20250408,144600,1435749844,3400,3385,3400,3380,896
|
||||
20250408,144500,1432713589,3395,3385,3395,3385,317
|
||||
20250408,144400,1431639404,3385,3385,3385,3385,49
|
||||
20250408,144300,1431473539,3390,3390,3390,3385,465
|
||||
20250408,144200,1429898349,3375,3385,3390,3375,2302
|
||||
20250408,144100,1422104524,3370,3370,3370,3370,0
|
||||
20250408,144000,1422104524,3370,3375,3380,3355,1056
|
||||
20250408,143900,1418546969,3380,3370,3380,3370,535
|
||||
20250408,143800,1416744009,3385,3385,3390,3370,957
|
||||
20250408,143700,1413514680,3370,3370,3385,3365,1394
|
||||
20250408,143600,1408818095,3385,3372,3385,3355,1319
|
||||
20250408,143500,1404381550,3380,3380,3380,3380,316
|
||||
20250408,143400,1403313470,3380,3385,3385,3355,1632
|
||||
20250408,143300,1397817466,3385,3385,3385,3385,300
|
||||
20250408,143200,1396801966,3385,3390,3390,3385,475
|
||||
20250408,143100,1395192656,3390,3380,3390,3380,1002
|
||||
20250408,143000,1391800096,3380,3375,3380,3375,500
|
||||
20250408,142900,1390110396,3375,3375,3375,3375,0
|
||||
20250408,142800,1390110396,3375,3375,3375,3375,0
|
||||
20250408,142700,1390110396,3375,3375,3375,3355,22
|
||||
20250408,142600,1390036546,3355,3355,3375,3355,834
|
||||
20250408,142500,1387238456,3375,3370,3375,3350,2232
|
||||
20250408,142400,1379735791,3375,3375,3375,3370,54
|
||||
20250408,142300,1379553601,3380,3380,3380,3380,0
|
||||
20250408,142200,1379553601,3380,3365,3380,3365,202
|
||||
20250408,142100,1378873856,3380,3380,3380,3370,662
|
||||
20250408,142000,1376642896,3370,3370,3370,3370,500
|
||||
20250408,141900,1374957896,3370,3370,3370,3370,897
|
||||
20250408,141800,1371935006,3370,3370,3380,3370,482
|
||||
20250408,141700,1370310566,3370,3380,3380,3370,1100
|
||||
20250408,141600,1366593566,3395,3395,3395,3395,0
|
||||
20250408,141500,1366593566,3395,3370,3395,3370,134
|
||||
20250408,141400,1366141961,3370,3395,3395,3370,2512
|
||||
20250408,141300,1357669361,3395,3395,3395,3395,0
|
||||
20250408,141200,1357669361,3395,3395,3395,3395,300
|
||||
20250408,141100,1356650861,3400,3400,3400,3400,0
|
||||
20250408,141000,1356650861,3400,3375,3400,3375,1737
|
||||
20250408,140900,1350757821,3395,3395,3395,3395,0
|
||||
20250408,140800,1350757821,3395,3395,3395,3395,20
|
||||
20250408,140700,1350689921,3395,3395,3395,3395,0
|
||||
20250408,140600,1350689921,3395,3380,3395,3380,470
|
||||
20250408,140500,1349101306,3400,3400,3400,3400,0
|
||||
20250408,140400,1349101306,3400,3400,3400,3400,0
|
||||
20250408,140300,1349101306,3400,3400,3400,3400,1
|
||||
20250408,140200,1349097906,3400,3380,3400,3375,2911
|
||||
20250408,140100,1339265586,3390,3390,3405,3390,795
|
||||
20250408,140000,1336570506,3390,3390,3390,3390,3000
|
||||
20250408,135900,1326400506,3405,3405,3405,3405,0
|
||||
20250408,135800,1326400506,3405,3405,3405,3405,0
|
||||
20250408,135700,1326400506,3405,3405,3405,3405,0
|
||||
20250408,135600,1326400506,3405,3405,3405,3405,1
|
||||
20250408,135500,1326397101,3390,3400,3400,3390,532
|
||||
20250408,135400,1324588901,3385,3385,3385,3385,72
|
||||
20250408,135300,1324345181,3380,3400,3400,3380,1394
|
||||
20250408,135200,1319627456,3405,3405,3405,3405,3000
|
||||
20250408,135100,1309412456,3400,3400,3400,3400,300
|
||||
20250408,135000,1308392456,3400,3400,3400,3400,489
|
||||
20250408,134900,1306729856,3400,3400,3400,3400,178
|
||||
20250408,134800,1306124656,3400,3405,3405,3400,2156
|
||||
20250408,134700,1298792076,3400,3395,3400,3395,585
|
||||
20250408,134600,1296803576,3405,3395,3405,3395,200
|
||||
20250408,134500,1296124066,3405,3405,3405,3405,0
|
||||
20250408,134400,1296124066,3405,3405,3405,3385,809
|
||||
20250408,134300,1293385561,3385,3385,3385,3385,200
|
||||
20250408,134200,1292708561,3405,3395,3405,3385,487
|
||||
20250408,134100,1291057686,3395,3385,3395,3380,1272
|
||||
20250408,134000,1286752196,3395,3410,3410,3395,50
|
||||
20250408,133900,1286582431,3405,3405,3405,3405,0
|
||||
20250408,133800,1286582431,3405,3405,3405,3405,5
|
||||
20250408,133700,1286565406,3405,3395,3405,3395,911
|
||||
20250408,133600,1283470601,3385,3410,3410,3385,2138
|
||||
20250408,133500,1276214856,3410,3410,3410,3410,0
|
||||
20250408,133400,1276214856,3410,3410,3410,3410,0
|
||||
20250408,133300,1276214856,3410,3410,3410,3410,228
|
||||
20250408,133200,1275437376,3400,3405,3410,3400,1217
|
||||
20250408,133100,1271296116,3410,3410,3410,3405,986
|
||||
20250408,133000,1267937291,3430,3420,3430,3415,120
|
||||
20250408,132900,1267527416,3435,3420,3435,3420,302
|
||||
20250408,132800,1266494546,3420,3420,3420,3420,5
|
||||
20250408,132700,1266477446,3440,3440,3440,3440,208
|
||||
20250408,132600,1265761926,3440,3440,3440,3440,1173
|
||||
20250408,132500,1261726806,3415,3435,3435,3415,1390
|
||||
20250408,132400,1256978276,3435,3415,3440,3410,3519
|
||||
20250408,132300,1244953991,3400,3420,3420,3390,2912
|
||||
20250408,132200,1235031526,3420,3425,3425,3420,636
|
||||
20250408,132100,1232854176,3430,3460,3460,3430,565
|
||||
20250408,132000,1230913166,3470,3450,3470,3450,591
|
||||
20250408,131900,1228874196,3470,3450,3470,3445,217
|
||||
20250408,131800,1228126576,3470,3480,3485,3445,1075
|
||||
20250408,131700,1224407471,3490,3490,3490,3490,6
|
||||
20250408,131600,1224386531,3490,3465,3490,3460,2501
|
||||
20250408,131500,1215678006,3470,3445,3500,3445,8349
|
||||
20250408,131400,1186559031,3470,3475,3495,3420,10827
|
||||
20250408,131300,1148857351,3480,3440,3485,3430,8738
|
||||
20250408,131200,1118563476,3460,3410,3460,3395,10173
|
||||
20250408,131100,1083540391,3435,3385,3435,3385,6265
|
||||
20250408,131000,1062118861,3400,3400,3400,3400,1
|
||||
20250408,130900,1062115461,3400,3400,3400,3400,1
|
||||
20250408,130800,1062112061,3390,3390,3390,3390,0
|
||||
20250408,130700,1062112061,3390,3390,3390,3390,417
|
||||
20250408,130600,1060698431,3400,3400,3400,3400,0
|
||||
20250408,130500,1060698431,3400,3400,3400,3400,0
|
||||
20250408,130400,1060698431,3400,3400,3400,3400,0
|
||||
20250408,130300,1060698431,3400,3400,3400,3400,0
|
||||
20250408,130200,1060698431,3400,3400,3400,3400,95
|
||||
20250408,130100,1060375431,3390,3390,3390,3390,0
|
||||
20250408,130000,1060375431,3390,3390,3390,3390,0
|
||||
20250408,125900,1060375431,3390,3390,3390,3390,0
|
||||
20250408,125800,1060375431,3390,3390,3390,3390,0
|
||||
20250408,125700,1060375431,3390,3390,3390,3390,184
|
||||
20250408,125600,1059751671,3390,3390,3390,3390,1
|
||||
20250408,125500,1059748281,3400,3400,3400,3400,1
|
||||
20250408,125400,1059744881,3400,3400,3400,3400,40
|
||||
20250408,125300,1059608881,3390,3405,3405,3390,163
|
||||
20250408,125200,1059056236,3405,3405,3405,3405,0
|
||||
20250408,125100,1059056236,3405,3400,3405,3400,90
|
||||
20250408,125000,1058749886,3400,3390,3400,3390,149
|
||||
20250408,124900,1058244051,3395,3395,3395,3395,180
|
||||
20250408,124800,1057632951,3390,3385,3390,3380,3063
|
||||
20250408,124700,1047250091,3380,3380,3385,3380,162
|
||||
20250408,124600,1046702526,3390,3390,3390,3390,70
|
||||
20250408,124500,1046465226,3395,3395,3395,3395,0
|
||||
20250408,124400,1046465226,3395,3395,3395,3395,11
|
||||
20250408,124300,1046427881,3370,3380,3380,3370,500
|
||||
20250408,124200,1044740446,3375,3395,3395,3375,880
|
||||
20250408,124100,1041768846,3375,3380,3380,3370,1852
|
||||
20250408,124000,1035514801,3385,3390,3390,3385,1691
|
||||
20250408,123900,1029783516,3395,3390,3395,3390,759
|
||||
20250408,123800,1027208596,3390,3415,3415,3390,1640
|
||||
20250408,123700,1021642496,3395,3395,3395,3395,796
|
||||
20250408,123600,1018940076,3400,3400,3400,3400,100
|
||||
20250408,123500,1018600076,3410,3410,3410,3410,81
|
||||
20250408,123400,1018323866,3410,3405,3410,3405,151
|
||||
20250408,123300,1017808961,3400,3400,3400,3400,0
|
||||
20250408,123200,1017808961,3400,3400,3400,3400,5615
|
||||
20250408,123100,998717961,3400,3395,3400,3395,119
|
||||
20250408,123000,998313661,3400,3395,3400,3395,183
|
||||
20250408,122900,997692076,3395,3400,3400,3395,87
|
||||
20250408,122800,997396411,3395,3400,3400,3395,119
|
||||
20250408,122700,996992111,3395,3395,3395,3395,60
|
||||
20250408,122600,996788411,3395,3395,3395,3395,0
|
||||
20250408,122500,996788411,3395,3400,3400,3395,1950
|
||||
20250408,122400,990161746,3395,3395,3395,3395,77
|
||||
20250408,122300,989900331,3395,3400,3400,3395,401
|
||||
20250408,122200,988538911,3395,3400,3405,3395,4532
|
||||
20250408,122100,973131536,3400,3400,3400,3400,2
|
||||
20250408,122000,973124736,3410,3410,3410,3410,187
|
||||
20250408,121900,972487066,3410,3415,3415,3410,222
|
||||
20250408,121800,971729936,3410,3410,3410,3405,948
|
||||
20250408,121700,968497806,3410,3410,3410,3410,1
|
||||
20250408,121600,968494396,3415,3420,3420,3415,450
|
||||
20250408,121500,966955591,3430,3430,3430,3430,10
|
||||
20250408,121400,966921291,3435,3435,3435,3435,0
|
||||
20250408,121300,966921291,3435,3430,3435,3430,147
|
||||
20250408,121200,966416866,3420,3425,3425,3415,943
|
||||
20250408,121100,963192206,3430,3430,3430,3430,1
|
||||
20250408,121000,963188776,3430,3417,3445,3417,2930
|
||||
20250408,120900,953114789,3410,3420,3420,3410,293
|
||||
20250408,120800,952114729,3420,3420,3420,3420,8
|
||||
20250408,120700,952087369,3420,3415,3420,3415,2
|
||||
20250408,120600,952080534,3415,3417,3425,3415,594
|
||||
20250408,120500,950047247,3415,3415,3415,3415,84
|
||||
20250408,120400,949760387,3410,3405,3410,3405,1082
|
||||
20250408,120300,946070912,3405,3400,3405,3400,37
|
||||
20250408,120200,945945087,3400,3400,3400,3400,60
|
||||
20250408,120100,945741087,3400,3400,3400,3400,50
|
||||
20250408,120000,945571087,3395,3395,3400,3395,1831
|
||||
20250408,115900,939346262,3395,3385,3395,3385,1079
|
||||
20250408,115800,935693532,3390,3395,3395,3390,16
|
||||
20250408,115700,935639277,3400,3400,3405,3400,1879
|
||||
20250408,115600,929248902,3405,3400,3405,3400,290
|
||||
20250408,115500,928262402,3400,3425,3425,3380,3269
|
||||
20250408,115400,917172367,3405,3445,3445,3405,5061
|
||||
20250408,115300,899839192,3445,3450,3460,3445,4121
|
||||
20250408,115200,885626782,3470,3447,3520,3447,45162
|
||||
20250408,115100,727957470,3455,3455,3455,3450,778
|
||||
20250408,115000,725270465,3455,3450,3455,3440,1337
|
||||
20250408,114900,720660060,3455,3460,3465,3440,1627
|
||||
20250408,114800,715043725,3455,3440,3455,3440,5371
|
||||
20250408,114700,696532265,3440,3440,3440,3440,880
|
||||
20250408,114600,693505065,3430,3445,3445,3430,1311
|
||||
20250408,114500,688993320,3435,3415,3440,3415,8433
|
||||
20250408,114400,660039325,3405,3410,3410,3405,100
|
||||
20250408,114300,659698750,3415,3410,3415,3410,362
|
||||
20250408,114200,658464325,3405,3405,3405,3405,318
|
||||
20250408,114100,657381535,3410,3410,3410,3410,647
|
||||
20250408,114000,655175265,3415,3415,3415,3415,238
|
||||
20250408,113900,654362495,3430,3430,3430,3430,0
|
||||
20250408,113800,654362495,3430,3430,3430,3430,0
|
||||
20250408,113700,654362495,3430,3430,3430,3430,0
|
||||
20250408,113600,654362495,3430,3430,3430,3430,0
|
||||
20250408,113500,654362495,3430,3430,3430,3430,50
|
||||
20250408,113400,654190995,3425,3435,3435,3425,2070
|
||||
20250408,113300,647098475,3435,3435,3435,3435,0
|
||||
20250408,113200,647098475,3435,3435,3435,3435,534
|
||||
20250408,113100,645264185,3435,3435,3440,3435,708
|
||||
20250408,113000,642831730,3435,3430,3435,3430,2537
|
||||
20250408,112900,634128725,3430,3430,3430,3430,0
|
||||
20250408,112800,634128725,3430,3425,3430,3425,245
|
||||
20250408,112700,633288875,3430,3430,3430,3430,0
|
||||
20250408,112600,633288875,3430,3420,3430,3420,1485
|
||||
20250408,112500,628207235,3420,3420,3420,3420,211
|
||||
20250408,112400,627485615,3420,3435,3440,3420,164
|
||||
20250408,112300,626924465,3420,3425,3425,3420,649
|
||||
20250408,112200,624701765,3425,3440,3440,3425,688
|
||||
20250408,112100,622338060,3435,3435,3435,3425,5781
|
||||
20250408,112000,602483070,3435,3435,3435,3432,367
|
||||
20250408,111900,601222428,3435,3430,3435,3430,154
|
||||
20250408,111800,600693486,3435,3435,3435,3435,382
|
||||
20250408,111700,599381316,3430,3430,3435,3430,643
|
||||
20250408,111600,597174351,3430,3430,3435,3427,906
|
||||
20250408,111500,594064854,3425,3425,3425,3425,14
|
||||
20250408,111400,594016904,3425,3420,3425,3420,428
|
||||
20250408,111300,592551654,3420,3425,3425,3420,766
|
||||
20250408,111200,589928719,3425,3430,3430,3425,182
|
||||
20250408,111100,589304869,3435,3425,3435,3425,1349
|
||||
20250408,111000,584682514,3420,3425,3430,3410,1760
|
||||
20250408,110900,578661104,3425,3405,3440,3405,17950
|
||||
20250408,110800,517261154,3405,3395,3405,3395,1404
|
||||
20250408,110700,512487004,3380,3395,3400,3380,1814
|
||||
20250408,110600,506330699,3395,3395,3395,3395,110
|
||||
20250408,110500,505957249,3395,3385,3395,3385,3224
|
||||
20250408,110400,495029524,3380,3370,3380,3365,1032
|
||||
20250408,110300,491547344,3370,3385,3385,3370,505
|
||||
20250408,110200,489837994,3385,3385,3385,3385,150
|
||||
20250408,110100,489330244,3385,3385,3385,3385,1000
|
||||
20250408,110000,485945244,3380,3380,3380,3380,89
|
||||
20250408,105900,485644424,3380,3380,3380,3380,0
|
||||
20250408,105800,485644424,3380,3380,3380,3380,20
|
||||
20250408,105700,485576824,3385,3385,3385,3385,0
|
||||
20250408,105600,485576824,3385,3385,3385,3385,0
|
||||
20250408,105500,485576824,3385,3385,3385,3385,1
|
||||
20250408,105400,485573439,3370,3370,3370,3370,0
|
||||
20250408,105300,485573439,3370,3370,3370,3370,97
|
||||
20250408,105200,485246549,3390,3390,3390,3390,0
|
||||
20250408,105100,485246549,3390,3390,3390,3390,300
|
||||
20250408,105000,484229549,3390,3390,3390,3390,100
|
||||
20250408,104900,483890549,3395,3385,3395,3385,5183
|
||||
20250408,104800,466329274,3360,3365,3385,3350,5323
|
||||
20250408,104700,448357304,3370,3370,3370,3370,0
|
||||
20250408,104600,448357304,3370,3370,3370,3370,0
|
||||
20250408,104500,448357304,3370,3370,3370,3370,0
|
||||
20250408,104400,448357304,3370,3365,3370,3365,500
|
||||
20250408,104300,446672329,3370,3370,3370,3370,0
|
||||
20250408,104200,446672329,3370,3350,3370,3350,30
|
||||
20250408,104100,446571804,3350,3350,3350,3350,500
|
||||
20250408,104000,444896804,3370,3360,3370,3355,2818
|
||||
20250408,103900,435440234,3365,3365,3365,3365,460
|
||||
20250408,103800,433892334,3370,3380,3380,3370,1611
|
||||
20250408,103700,428454684,3385,3385,3385,3385,0
|
||||
20250408,103600,428454684,3385,3385,3385,3385,1
|
||||
20250408,103500,428451299,3380,3380,3380,3380,15
|
||||
20250408,103400,428400599,3390,3390,3395,3390,1739
|
||||
20250408,103300,422501459,3390,3375,3395,3375,2917
|
||||
20250408,103200,412623304,3375,3375,3375,3375,856
|
||||
20250408,103100,409734304,3370,3375,3375,3370,801
|
||||
20250408,103000,407030989,3375,3380,3380,3375,879
|
||||
20250408,102900,404062089,3395,3395,3395,3395,239
|
||||
20250408,102800,403250684,3395,3390,3395,3390,597
|
||||
20250408,102700,401224369,3395,3395,3400,3390,106
|
||||
20250408,102600,400864984,3380,3400,3400,3380,4
|
||||
20250408,102500,400851444,3395,3385,3395,3385,992
|
||||
20250408,102400,397488139,3380,3375,3380,3375,464
|
||||
20250408,102300,395919874,3380,3380,3380,3380,41
|
||||
20250408,102200,395781294,3380,3380,3380,3377,649
|
||||
20250408,102100,393587677,3375,3375,3375,3375,402
|
||||
20250408,102000,392230927,3375,3360,3375,3360,425
|
||||
20250408,101900,390802722,3370,3375,3375,3365,252
|
||||
20250408,101800,389953872,3370,3370,3370,3370,101
|
||||
20250408,101700,389613502,3385,3370,3385,3370,555
|
||||
20250408,101600,387743137,3385,3380,3385,3380,366
|
||||
20250408,101500,386505822,3375,3370,3375,3370,2145
|
||||
20250408,101400,379272172,3370,3370,3370,3370,296
|
||||
20250408,101300,378274652,3370,3370,3370,3370,150
|
||||
20250408,101200,377769152,3370,3360,3370,3360,528
|
||||
20250408,101100,375993592,3370,3355,3370,3355,152
|
||||
20250408,101000,375483482,3365,3365,3365,3365,175
|
||||
20250408,100900,374894607,3365,3365,3365,3365,262
|
||||
20250408,100800,374012977,3375,3365,3375,3365,1325
|
||||
20250408,100700,369548202,3370,3370,3370,3355,465
|
||||
20250408,100600,367984152,3375,3355,3375,3350,1358
|
||||
20250408,100500,363428442,3370,3385,3385,3355,4509
|
||||
20250408,100400,348243862,3385,3390,3395,3385,782
|
||||
20250408,100300,345593292,3390,3375,3390,3375,921
|
||||
20250408,100200,342479427,3375,3405,3405,3375,2765
|
||||
20250408,100100,333125972,3405,3400,3405,3385,4127
|
||||
20250408,100000,319118172,3410,3395,3410,3385,6698
|
||||
20250408,095900,296378322,3395,3360,3440,3360,23697
|
||||
20250408,095800,215588940,3360,3360,3365,3360,3433
|
||||
20250408,095700,204053810,3360,3355,3360,3355,1483
|
||||
20250408,095600,199077870,3360,3350,3360,3325,5334
|
||||
20250408,095500,181249000,3355,3330,3360,3330,8679
|
||||
20250408,095400,152170240,3330,3320,3330,3320,3585
|
||||
20250408,095300,140253865,3320,3320,3320,3320,1
|
||||
20250408,095200,140250545,3310,3310,3310,3310,424
|
||||
20250408,095100,138847105,3310,3310,3310,3310,0
|
||||
20250408,095000,138847105,3310,3310,3310,3310,80
|
||||
20250408,094900,138582305,3320,3315,3320,3315,2113
|
||||
20250408,094800,131567705,3315,3310,3315,3310,1444
|
||||
20250408,094700,126781635,3315,3315,3315,3315,1621
|
||||
20250408,094600,121408020,3315,3315,3315,3315,551
|
||||
20250408,094500,119581455,3315,3315,3315,3305,362
|
||||
20250408,094400,118382535,3305,3305,3315,3300,672
|
||||
20250408,094300,116160100,3315,3300,3315,3300,159
|
||||
20250408,094200,115633860,3300,3310,3315,3300,304
|
||||
20250408,094100,114629015,3315,3295,3315,3290,740
|
||||
20250408,094000,112185060,3295,3295,3295,3295,0
|
||||
20250408,093900,112185060,3295,3295,3295,3295,1
|
||||
20250408,093800,112181765,3300,3295,3300,3295,1111
|
||||
20250408,093700,108520465,3290,3285,3290,3285,1447
|
||||
20250408,093600,103766830,3290,3280,3295,3280,3121
|
||||
20250408,093500,93498980,3285,3285,3285,3285,420
|
||||
20250408,093400,92119280,3285,3285,3285,3285,0
|
||||
20250408,093300,92119280,3285,3270,3285,3260,722
|
||||
20250408,093200,89761440,3295,3295,3295,3295,10
|
||||
20250408,093100,89728490,3295,3295,3295,3295,84
|
||||
20250408,093000,89451710,3295,3270,3295,3255,1561
|
||||
20250408,092900,84358970,3295,3295,3295,3295,1
|
||||
20250408,092800,84355675,3270,3290,3295,3255,4055
|
||||
20250408,092700,71083895,3265,3290,3305,3265,4468
|
||||
20250408,092600,56401025,3305,3305,3305,3290,106
|
||||
20250408,092500,56050845,3290,3295,3295,3290,355
|
||||
20250408,092400,54881645,3295,3295,3295,3295,1025
|
||||
20250408,092300,51504270,3305,3295,3305,3295,2979
|
||||
20250408,092200,41688455,3300,3295,3300,3295,110
|
||||
20250408,092100,41325505,3305,3300,3305,3300,9
|
||||
20250408,092000,41295800,3300,3300,3300,3300,0
|
||||
20250408,091900,41295800,3300,3305,3310,3300,517
|
||||
20250408,091800,39588185,3305,3305,3305,3305,67
|
||||
20250408,091700,39366750,3305,3305,3305,3305,0
|
||||
20250408,091600,39366750,3305,3310,3310,3305,913
|
||||
20250408,091500,36345770,3310,3310,3310,3310,108
|
||||
20250408,091400,35988290,3320,3320,3320,3320,474
|
||||
20250408,091300,34414610,3310,3310,3310,3310,2020
|
||||
20250408,091200,27728410,3325,3325,3325,3325,625
|
||||
20250408,091100,25650285,3320,3315,3320,3315,350
|
||||
20250408,091000,24488360,3315,3310,3315,3310,87
|
||||
20250408,090900,24200155,3285,3300,3305,3285,288
|
||||
20250408,090800,23248555,3300,3260,3300,3250,5475
|
||||
20250408,090700,5257890,3280,3280,3280,3280,100
|
||||
20250408,090600,4929890,3285,3285,3285,3285,0
|
||||
20250408,090500,4929890,3285,3285,3285,3285,0
|
||||
20250408,090400,4929890,3285,3285,3285,3285,0
|
||||
20250408,090300,4929890,3285,3285,3285,3260,133
|
||||
20250408,090200,4496235,3285,3285,3285,3285,300
|
||||
20250408,090100,3510735,3285,3280,3285,3260,213
|
||||
20250408,090000,2812240,3290,3245,3290,3245,860
|
||||
|
Reference in New Issue
Block a user